Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $31.91 | $31.91 | 460,300 | — | — |
| 2018-12-28 | $31.26 | $31.26 | 248,900 | — | — |
| 2018-12-27 | $30.94 | $30.94 | 303,100 | — | — |
| 2018-12-26 | $31.10 | $31.10 | 267,000 | — | — |
| 2018-12-24 | $28.91 | $28.91 | 206,300 | — | — |
| 2018-12-21 | $29.69 | $29.69 | 754,700 | — | — |
| 2018-12-20 | $30.36 | $30.36 | 735,700 | — | — |
| 2018-12-19 | $32.53 | $32.53 | 548,600 | — | — |
| 2018-12-18 | $32.95 | $32.95 | 419,600 | — | — |
| 2018-12-17 | $33.51 | $33.51 | 661,300 | — | — |
| 2018-12-14 | $34.41 | $34.41 | 286,300 | — | — |
| 2018-12-13 | $36.25 | $36.25 | 436,100 | — | — |
| 2018-12-12 | $36.26 | $36.26 | 327,100 | — | — |
| 2018-12-11 | $35.21 | $35.21 | 344,300 | — | — |
| 2018-12-10 | $34.29 | $34.29 | 304,900 | — | — |
| 2018-12-07 | $33.89 | $33.89 | 300,500 | — | — |
| 2018-12-06 | $35.80 | $35.80 | 420,200 | — | — |
| 2018-12-04 | $35.42 | $35.42 | 374,600 | — | — |
| 2018-12-03 | $39.45 | $39.45 | 305,100 | — | — |
| 2018-11-30 | $38.01 | $38.01 | 411,000 | — | — |
| 2018-11-29 | $37.09 | $37.09 | 370,100 | — | — |
| 2018-11-28 | $38.21 | $38.21 | 382,600 | — | — |
| 2018-11-27 | $37.02 | $37.02 | 309,600 | — | — |
| 2018-11-26 | $36.72 | $36.72 | 335,900 | — | — |
| 2018-11-23 | $36.43 | $36.43 | 103,800 | — | — |
| 2018-11-21 | $36.98 | $36.98 | 289,800 | — | — |
| 2018-11-20 | $36.32 | $36.32 | 415,200 | — | — |
| 2018-11-19 | $36.41 | $36.41 | 605,600 | — | — |
| 2018-11-16 | $40.43 | $40.43 | 484,000 | — | — |
| 2018-11-15 | $41.34 | $41.34 | 500,200 | — | — |
| 2018-11-14 | $40.97 | $40.97 | 386,400 | — | — |
| 2018-11-13 | $42.81 | $42.81 | 440,700 | — | — |
| 2018-11-12 | $43.05 | $43.05 | 656,300 | — | — |
| 2018-11-09 | $47.00 | $47.00 | 811,600 | — | — |
| 2018-11-08 | $49.94 | $49.94 | 571,000 | — | — |
| 2018-11-07 | $50.00 | $50.00 | 1,154,300 | — | — |
| 2018-11-06 | $44.10 | $44.10 | 530,700 | — | — |
| 2018-11-05 | $43.84 | $43.84 | 470,200 | — | — |
| 2018-11-02 | $43.96 | $43.96 | 907,400 | — | — |
| 2018-11-01 | $42.57 | $42.57 | 1,596,500 | — | — |
| 2018-10-31 | $40.11 | $40.11 | 640,000 | — | — |
| 2018-10-30 | $38.48 | $38.48 | 560,000 | — | — |
| 2018-10-29 | $37.90 | $37.90 | 447,700 | — | — |
| 2018-10-26 | $38.06 | $38.06 | 446,700 | — | — |
| 2018-10-25 | $39.11 | $39.11 | 514,800 | — | — |
| 2018-10-24 | $40.20 | $40.20 | 317,500 | — | — |
| 2018-10-23 | $41.60 | $41.60 | 321,400 | — | — |
| 2018-10-22 | $41.73 | $41.73 | 281,800 | — | — |
| 2018-10-19 | $40.54 | $40.54 | 375,700 | — | — |
| 2018-10-18 | $42.22 | $42.22 | 248,800 | — | — |
| 2018-10-17 | $42.95 | $42.95 | 389,000 | — | — |
| 2018-10-16 | $43.46 | $43.46 | 519,800 | — | — |
| 2018-10-15 | $41.14 | $41.14 | 363,800 | — | — |
| 2018-10-12 | $41.14 | $41.14 | 362,500 | — | — |
| 2018-10-11 | $40.54 | $40.54 | 516,500 | — | — |
| 2018-10-10 | $40.00 | $40.00 | 918,800 | — | — |
| 2018-10-09 | $41.63 | $41.63 | 608,200 | — | — |
| 2018-10-08 | $41.55 | $41.55 | 706,800 | — | — |
| 2018-10-05 | $44.15 | $44.15 | 571,700 | — | — |
| 2018-10-04 | $43.88 | $43.88 | 431,100 | — | — |
| 2018-10-03 | $45.17 | $45.17 | 518,800 | — | — |
| 2018-10-02 | $44.91 | $44.91 | 604,000 | — | — |
| 2018-10-01 | $47.03 | $47.03 | 397,000 | — | — |
| 2018-09-28 | $48.00 | $48.00 | 382,900 | — | — |
| 2018-09-27 | $47.40 | $47.40 | 381,100 | — | — |
| 2018-09-26 | $48.00 | $48.00 | 320,700 | — | — |
| 2018-09-25 | $48.55 | $48.55 | 660,400 | — | — |
| 2018-09-24 | $48.15 | $48.15 | 703,200 | — | — |
| 2018-09-21 | $46.95 | $46.95 | 1,957,700 | — | — |
| 2018-09-20 | $47.95 | $47.95 | 1,548,000 | — | — |
| 2018-09-19 | $48.50 | $48.50 | 749,600 | — | — |
| 2018-09-18 | $50.00 | $50.00 | 650,400 | — | — |
| 2018-09-17 | $47.80 | $47.80 | 718,500 | — | — |
| 2018-09-14 | $50.30 | $50.30 | 906,600 | — | — |
| 2018-09-13 | $50.65 | $50.65 | 567,700 | — | — |
| 2018-09-12 | $48.65 | $48.65 | 855,600 | — | — |
| 2018-09-11 | $50.55 | $50.55 | 473,700 | — | — |
| 2018-09-10 | $49.70 | $49.70 | 503,100 | — | — |
| 2018-09-07 | $48.55 | $48.55 | 412,900 | — | — |
| 2018-09-06 | $48.55 | $48.55 | 328,400 | — | — |
| 2018-09-05 | $48.70 | $48.70 | 509,300 | — | — |
| 2018-09-04 | $49.40 | $49.40 | 583,300 | — | — |
| 2018-08-31 | $47.70 | $47.70 | 423,500 | — | — |
| 2018-08-30 | $47.55 | $47.55 | 440,200 | — | — |
| 2018-08-29 | $46.75 | $46.75 | 549,500 | — | — |
| 2018-08-28 | $45.10 | $45.10 | 253,600 | — | — |
| 2018-08-27 | $45.30 | $45.30 | 314,700 | — | — |
| 2018-08-24 | $44.80 | $44.80 | 311,900 | — | — |
| 2018-08-23 | $44.75 | $44.75 | 429,400 | — | — |
| 2018-08-22 | $43.90 | $43.90 | 283,000 | — | — |
| 2018-08-21 | $43.20 | $43.20 | 501,600 | — | — |
| 2018-08-20 | $42.35 | $42.35 | 801,500 | — | — |
| 2018-08-17 | $41.05 | $41.05 | 365,000 | — | — |
| 2018-08-16 | $41.25 | $41.25 | 555,200 | — | — |
| 2018-08-15 | $41.60 | $41.60 | 611,900 | — | — |
| 2018-08-14 | $42.50 | $42.50 | 1,072,900 | — | — |
| 2018-08-13 | $39.65 | $39.65 | 312,100 | — | — |
| 2018-08-10 | $39.95 | $39.95 | 372,400 | — | — |
| 2018-08-09 | $39.60 | $39.60 | 777,200 | — | — |
| 2018-08-08 | $38.95 | $38.95 | 1,398,100 | — | — |
| 2018-08-07 | $39.90 | $39.90 | 513,100 | — | — |
| 2018-08-06 | $39.90 | $39.90 | 1,036,900 | — | — |
| 2018-08-03 | $37.90 | $37.90 | 1,202,200 | — | — |
| 2018-08-02 | $38.75 | $38.75 | 1,993,300 | — | — |
| 2018-08-01 | $31.90 | $31.90 | 799,100 | — | — |
| 2018-07-31 | $30.85 | $30.85 | 474,000 | — | — |
| 2018-07-30 | $31.45 | $31.45 | 434,900 | — | — |
| 2018-07-27 | $32.45 | $32.45 | 428,400 | — | — |
| 2018-07-26 | $34.80 | $34.80 | 179,900 | — | — |
| 2018-07-25 | $34.95 | $34.95 | 205,200 | — | — |
| 2018-07-24 | $34.15 | $34.15 | 440,800 | — | — |
| 2018-07-23 | $34.20 | $34.20 | 294,500 | — | — |
| 2018-07-20 | $33.90 | $33.90 | 202,800 | — | — |
| 2018-07-19 | $33.90 | $33.90 | 227,200 | — | — |
| 2018-07-18 | $33.75 | $33.75 | 244,300 | — | — |
| 2018-07-17 | $33.90 | $33.90 | 281,700 | — | — |
| 2018-07-16 | $32.65 | $32.65 | 604,800 | — | — |
| 2018-07-13 | $32.45 | $32.45 | 207,300 | — | — |
| 2018-07-12 | $32.30 | $32.30 | 113,000 | — | — |
| 2018-07-11 | $31.70 | $31.70 | 183,500 | — | — |
| 2018-07-10 | $32.00 | $32.00 | 109,500 | — | — |
| 2018-07-09 | $32.10 | $32.10 | 197,600 | — | — |
| 2018-07-06 | $32.35 | $32.35 | 191,300 | — | — |
| 2018-07-05 | $32.25 | $32.25 | 241,400 | — | — |
| 2018-07-03 | $31.25 | $31.25 | 177,600 | — | — |
| 2018-07-02 | $31.45 | $31.45 | 172,300 | — | — |
| 2018-06-29 | $31.00 | $31.00 | 493,300 | — | — |
| 2018-06-28 | $31.00 | $31.00 | 391,500 | — | — |
| 2018-06-27 | $29.70 | $29.70 | 262,500 | — | — |
| 2018-06-26 | $30.85 | $30.85 | 164,100 | — | — |
| 2018-06-25 | $30.35 | $30.35 | 269,700 | — | — |
| 2018-06-22 | $31.15 | $31.15 | 725,700 | — | — |
| 2018-06-21 | $31.45 | $31.45 | 434,700 | — | — |
| 2018-06-20 | $32.65 | $32.65 | 978,100 | — | — |
| 2018-06-19 | $29.40 | $29.40 | 267,700 | — | — |
| 2018-06-18 | $29.45 | $29.45 | 290,500 | — | — |
| 2018-06-15 | $29.25 | $29.25 | 406,800 | — | — |
| 2018-06-14 | $29.80 | $29.80 | 270,700 | — | — |
| 2018-06-13 | $29.50 | $29.50 | 714,700 | — | — |
| 2018-06-12 | $29.80 | $29.80 | 236,800 | — | — |
| 2018-06-11 | $29.10 | $29.10 | 302,600 | — | — |
| 2018-06-08 | $29.45 | $29.45 | 232,500 | — | — |
| 2018-06-07 | $29.30 | $29.30 | 511,300 | — | — |
| 2018-06-06 | $30.55 | $30.55 | 405,800 | — | — |
| 2018-06-05 | $31.15 | $31.15 | 673,400 | — | — |
| 2018-06-04 | $30.30 | $30.30 | 330,200 | — | — |
| 2018-06-01 | $30.30 | $30.30 | 581,100 | — | — |
| 2018-05-31 | $29.75 | $29.75 | 385,200 | — | — |
| 2018-05-30 | $29.25 | $29.25 | 535,800 | — | — |
| 2018-05-29 | $28.85 | $28.85 | 684,300 | — | — |
| 2018-05-25 | $28.10 | $28.10 | 410,600 | — | — |
| 2018-05-24 | $27.60 | $27.60 | 614,700 | — | — |
| 2018-05-23 | $27.25 | $27.25 | 418,300 | — | — |
| 2018-05-22 | $26.55 | $26.55 | 251,800 | — | — |
| 2018-05-21 | $26.60 | $26.60 | 426,700 | — | — |
| 2018-05-18 | $26.35 | $26.35 | 787,000 | — | — |
| 2018-05-17 | $26.15 | $26.15 | 481,600 | — | — |
| 2018-05-16 | $25.65 | $25.65 | 659,500 | — | — |
| 2018-05-15 | $24.05 | $24.05 | 497,000 | — | — |
| 2018-05-14 | $23.65 | $23.65 | 315,600 | — | — |
| 2018-05-11 | $23.85 | $23.85 | 355,400 | — | — |
| 2018-05-10 | $24.30 | $24.30 | 599,100 | — | — |
| 2018-05-09 | $22.35 | $22.35 | 661,600 | — | — |
| 2018-05-08 | $22.30 | $22.30 | 507,200 | — | — |
| 2018-05-07 | $22.65 | $22.65 | 1,079,900 | — | — |
| 2018-05-04 | $22.40 | $22.40 | 921,000 | — | — |
| 2018-05-03 | $21.15 | $21.15 | 4,220,100 | — | — |
| 2018-05-02 | $16.75 | $16.75 | 200,800 | — | — |
| 2018-05-01 | $16.40 | $16.40 | 249,800 | — | — |
| 2018-04-30 | $16.25 | $16.25 | 203,900 | — | — |
| 2018-04-27 | $16.45 | $16.45 | 118,700 | — | — |
| 2018-04-26 | $16.40 | $16.40 | 110,000 | — | — |
| 2018-04-25 | $16.45 | $16.45 | 108,000 | — | — |
| 2018-04-24 | $16.15 | $16.15 | 120,300 | — | — |
| 2018-04-23 | $16.65 | $16.65 | 125,100 | — | — |
| 2018-04-20 | $16.75 | $16.75 | 183,500 | — | — |
| 2018-04-19 | $15.50 | $15.50 | 68,500 | — | — |
| 2018-04-18 | $15.60 | $15.60 | 105,100 | — | — |
| 2018-04-17 | $15.75 | $15.75 | 408,400 | — | — |
| 2018-04-16 | $14.25 | $14.25 | 64,700 | — | — |
| 2018-04-13 | $13.95 | $13.95 | 92,400 | — | — |
| 2018-04-12 | $14.00 | $14.00 | 64,600 | — | — |
| 2018-04-11 | $14.25 | $14.25 | 39,800 | — | — |
| 2018-04-10 | $14.40 | $14.40 | 59,000 | — | — |
| 2018-04-09 | $14.20 | $14.20 | 105,500 | — | — |
| 2018-04-06 | $14.10 | $14.10 | 118,200 | — | — |
| 2018-04-05 | $14.70 | $14.70 | 115,300 | — | — |
| 2018-04-04 | $14.85 | $14.85 | 77,600 | — | — |
| 2018-04-03 | $14.75 | $14.75 | 86,700 | — | — |
| 2018-04-02 | $14.50 | $14.50 | 94,000 | — | — |
| 2018-03-29 | $14.80 | $14.80 | 98,700 | — | — |
| 2018-03-28 | $14.75 | $14.75 | 70,600 | — | — |
| 2018-03-27 | $14.75 | $14.75 | 74,500 | — | — |
| 2018-03-26 | $15.10 | $15.10 | 221,800 | — | — |
| 2018-03-23 | $15.55 | $15.55 | 105,000 | — | — |
| 2018-03-22 | $16.05 | $16.05 | 127,400 | — | — |
| 2018-03-21 | $16.35 | $16.35 | 45,900 | — | — |
| 2018-03-20 | $16.25 | $16.25 | 76,900 | — | — |
| 2018-03-19 | $16.20 | $16.20 | 74,200 | — | — |
| 2018-03-16 | $16.30 | $16.30 | 150,300 | — | — |
| 2018-03-15 | $16.15 | $16.15 | 67,100 | — | — |
| 2018-03-14 | $15.95 | $15.95 | 47,900 | — | — |
| 2018-03-13 | $15.90 | $15.90 | 70,100 | — | — |
| 2018-03-12 | $15.90 | $15.90 | 104,800 | — | — |
| 2018-03-09 | $15.95 | $15.95 | 111,200 | — | — |
| 2018-03-08 | $15.40 | $15.40 | 67,600 | — | — |
| 2018-03-07 | $15.30 | $15.30 | 72,400 | — | — |
| 2018-03-06 | $15.05 | $15.05 | 155,600 | — | — |
| 2018-03-05 | $14.65 | $14.65 | 85,900 | — | — |
| 2018-03-02 | $14.35 | $14.35 | 129,100 | — | — |
| 2018-03-01 | $14.50 | $14.50 | 250,900 | — | — |
| 2018-02-28 | $15.70 | $15.70 | 82,100 | — | — |
| 2018-02-27 | $15.95 | $15.95 | 85,000 | — | — |
| 2018-02-26 | $16.00 | $16.00 | 46,500 | — | — |
| 2018-02-23 | $15.55 | $15.55 | 39,700 | — | — |
| 2018-02-22 | $15.35 | $15.35 | 124,700 | — | — |
| 2018-02-21 | $15.40 | $15.40 | 91,100 | — | — |
| 2018-02-20 | $15.10 | $15.10 | 61,200 | — | — |
| 2018-02-16 | $15.15 | $15.15 | 89,200 | — | — |
| 2018-02-15 | $15.10 | $15.10 | 96,200 | — | — |
| 2018-02-14 | $15.20 | $15.20 | 77,100 | — | — |
| 2018-02-13 | $15.20 | $15.20 | 57,400 | — | — |
| 2018-02-12 | $15.30 | $15.30 | 92,700 | — | — |
| 2018-02-09 | $15.35 | $15.35 | 127,200 | — | — |
| 2018-02-08 | $14.95 | $14.95 | 91,000 | — | — |
| 2018-02-07 | $15.50 | $15.50 | 113,600 | — | — |
| 2018-02-06 | $15.55 | $15.55 | 236,400 | — | — |
| 2018-02-05 | $15.30 | $15.30 | 179,400 | — | — |
| 2018-02-02 | $15.30 | $15.30 | 117,800 | — | — |
| 2018-02-01 | $15.45 | $15.45 | 123,400 | — | — |
| 2018-01-31 | $15.70 | $15.70 | 109,600 | — | — |
| 2018-01-30 | $16.10 | $16.10 | 103,900 | — | — |
| 2018-01-29 | $16.15 | $16.15 | 92,400 | — | — |
| 2018-01-26 | $16.45 | $16.45 | 387,500 | — | — |
| 2018-01-25 | $15.80 | $15.80 | 97,100 | — | — |
| 2018-01-24 | $15.70 | $15.70 | 99,800 | — | — |
| 2018-01-23 | $15.90 | $15.90 | 126,500 | — | — |
| 2018-01-22 | $15.95 | $15.95 | 54,600 | — | — |
| 2018-01-19 | $16.20 | $16.20 | 252,700 | — | — |
| 2018-01-18 | $15.90 | $15.90 | 74,100 | — | — |
| 2018-01-17 | $15.70 | $15.70 | 89,400 | — | — |
| 2018-01-16 | $15.50 | $15.50 | 97,300 | — | — |
| 2018-01-12 | $16.20 | $16.20 | 49,700 | — | — |
| 2018-01-11 | $16.15 | $16.15 | 83,500 | — | — |
| 2018-01-10 | $16.05 | $16.05 | 59,900 | — | — |
| 2018-01-09 | $16.50 | $16.50 | 98,100 | — | — |
| 2018-01-08 | $16.15 | $16.15 | 123,900 | — | — |
| 2018-01-05 | $15.80 | $15.80 | 84,900 | — | — |
| 2018-01-04 | $15.65 | $15.65 | 71,100 | — | — |
| 2018-01-03 | $15.60 | $15.60 | 68,000 | — | — |
| 2018-01-02 | $15.90 | $15.90 | 86,500 | — | — |