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
- 2014-11-07 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 | $29.70 | $29.70 | 215,800 | — | — |
| 2018-12-28 | $29.62 | $29.62 | 241,700 | — | — |
| 2018-12-27 | $28.93 | $28.93 | 201,200 | — | — |
| 2018-12-26 | $29.52 | $29.52 | 216,200 | — | — |
| 2018-12-24 | $27.64 | $27.64 | 144,100 | — | — |
| 2018-12-21 | $28.02 | $28.02 | 688,000 | — | — |
| 2018-12-20 | $28.85 | $28.85 | 277,900 | — | — |
| 2018-12-19 | $29.29 | $29.29 | 316,800 | — | — |
| 2018-12-18 | $30.85 | $30.85 | 370,600 | — | — |
| 2018-12-17 | $32.43 | $32.43 | 215,700 | — | — |
| 2018-12-14 | $32.95 | $32.95 | 240,900 | — | — |
| 2018-12-13 | $33.79 | $33.79 | 172,700 | — | — |
| 2018-12-12 | $35.01 | $35.01 | 254,900 | — | — |
| 2018-12-11 | $34.81 | $34.81 | 159,900 | — | — |
| 2018-12-10 | $34.82 | $34.82 | 87,000 | — | — |
| 2018-12-07 | $34.77 | $34.77 | 130,400 | — | — |
| 2018-12-06 | $34.99 | $34.99 | 144,700 | — | — |
| 2018-12-04 | $35.59 | $35.59 | 165,100 | — | — |
| 2018-12-03 | $38.10 | $38.10 | 110,300 | — | — |
| 2018-11-30 | $38.28 | $38.28 | 206,600 | — | — |
| 2018-11-29 | $38.21 | $38.21 | 130,400 | — | — |
| 2018-11-28 | $38.48 | $38.48 | 114,000 | — | — |
| 2018-11-27 | $37.38 | $37.38 | 77,200 | — | — |
| 2018-11-26 | $37.66 | $37.66 | 170,400 | — | — |
| 2018-11-23 | $37.02 | $37.02 | 70,100 | — | — |
| 2018-11-21 | $36.63 | $36.63 | 85,700 | — | — |
| 2018-11-20 | $36.40 | $36.40 | 123,300 | — | — |
| 2018-11-19 | $36.82 | $36.82 | 86,200 | — | — |
| 2018-11-16 | $37.00 | $37.00 | 198,600 | — | — |
| 2018-11-15 | $37.21 | $37.21 | 120,800 | — | — |
| 2018-11-14 | $36.42 | $36.42 | 86,200 | — | — |
| 2018-11-13 | $37.41 | $37.41 | 133,400 | — | — |
| 2018-11-12 | $37.31 | $37.31 | 72,300 | — | — |
| 2018-11-09 | $37.54 | $37.54 | 79,300 | — | — |
| 2018-11-08 | $37.73 | $37.73 | 103,900 | — | — |
| 2018-11-07 | $36.94 | $36.94 | 135,800 | — | — |
| 2018-11-06 | $37.45 | $37.45 | 90,100 | — | — |
| 2018-11-05 | $37.30 | $37.30 | 145,800 | — | — |
| 2018-11-02 | $36.77 | $36.77 | 155,300 | — | — |
| 2018-11-01 | $36.74 | $36.74 | 151,300 | — | — |
| 2018-10-31 | $35.86 | $35.86 | 221,600 | — | — |
| 2018-10-30 | $35.88 | $35.88 | 207,900 | — | — |
| 2018-10-29 | $35.35 | $35.35 | 275,800 | — | — |
| 2018-10-26 | $33.92 | $33.92 | 143,300 | — | — |
| 2018-10-25 | $33.95 | $33.95 | 258,200 | — | — |
| 2018-10-24 | $32.69 | $32.69 | 197,000 | — | — |
| 2018-10-23 | $34.18 | $34.18 | 197,300 | — | — |
| 2018-10-22 | $34.25 | $34.25 | 325,900 | — | — |
| 2018-10-19 | $35.60 | $35.60 | 376,500 | — | — |
| 2018-10-18 | $36.17 | $36.17 | 419,700 | — | — |
| 2018-10-17 | $36.91 | $36.91 | 189,400 | — | — |
| 2018-10-16 | $36.91 | $36.91 | 308,700 | — | — |
| 2018-10-15 | $36.11 | $36.11 | 176,700 | — | — |
| 2018-10-12 | $35.28 | $35.28 | 279,800 | — | — |
| 2018-10-11 | $36.19 | $36.19 | 240,900 | — | — |
| 2018-10-10 | $37.32 | $37.32 | 164,500 | — | — |
| 2018-10-09 | $37.95 | $37.95 | 157,300 | — | — |
| 2018-10-08 | $37.89 | $37.89 | 126,500 | — | — |
| 2018-10-05 | $38.24 | $38.24 | 235,200 | — | — |
| 2018-10-04 | $38.26 | $38.26 | 163,800 | — | — |
| 2018-10-03 | $38.41 | $38.41 | 314,500 | — | — |
| 2018-10-02 | $36.76 | $36.76 | 258,000 | — | — |
| 2018-10-01 | $37.46 | $37.46 | 286,100 | — | — |
| 2018-09-28 | $38.20 | $38.20 | 177,400 | — | — |
| 2018-09-27 | $38.65 | $38.65 | 211,300 | — | — |
| 2018-09-26 | $39.45 | $39.45 | 278,700 | — | — |
| 2018-09-25 | $40.25 | $40.25 | 318,500 | — | — |
| 2018-09-24 | $41.80 | $41.80 | 322,300 | — | — |
| 2018-09-21 | $41.65 | $41.65 | 927,700 | — | — |
| 2018-09-20 | $44.50 | $44.50 | 191,000 | — | — |
| 2018-09-19 | $43.85 | $43.85 | 148,000 | — | — |
| 2018-09-18 | $44.15 | $44.15 | 156,600 | — | — |
| 2018-09-17 | $43.95 | $43.95 | 262,100 | — | — |
| 2018-09-14 | $43.85 | $43.85 | 235,700 | — | — |
| 2018-09-13 | $43.10 | $43.10 | 260,700 | — | — |
| 2018-09-12 | $43.15 | $43.15 | 193,000 | — | — |
| 2018-09-11 | $43.60 | $43.60 | 110,700 | — | — |
| 2018-09-10 | $43.15 | $43.15 | 178,300 | — | — |
| 2018-09-07 | $42.85 | $42.85 | 123,400 | — | — |
| 2018-09-06 | $42.30 | $42.30 | 126,600 | — | — |
| 2018-09-05 | $42.45 | $42.45 | 129,800 | — | — |
| 2018-09-04 | $43.05 | $43.05 | 179,700 | — | — |
| 2018-08-31 | $42.45 | $42.45 | 232,400 | — | — |
| 2018-08-30 | $41.55 | $41.55 | 127,900 | — | — |
| 2018-08-29 | $41.35 | $41.35 | 96,600 | — | — |
| 2018-08-28 | $41.25 | $41.25 | 116,000 | — | — |
| 2018-08-27 | $41.60 | $41.60 | 140,500 | — | — |
| 2018-08-24 | $42.00 | $42.00 | 162,900 | — | — |
| 2018-08-23 | $42.25 | $42.25 | 147,100 | — | — |
| 2018-08-22 | $42.75 | $42.75 | 131,800 | — | — |
| 2018-08-21 | $42.80 | $42.80 | 199,000 | — | — |
| 2018-08-20 | $41.85 | $41.85 | 255,800 | — | — |
| 2018-08-17 | $41.80 | $41.80 | 132,600 | — | — |
| 2018-08-16 | $41.75 | $41.75 | 121,600 | — | — |
| 2018-08-15 | $41.25 | $41.25 | 177,400 | — | — |
| 2018-08-14 | $41.75 | $41.75 | 155,100 | — | — |
| 2018-08-13 | $41.25 | $41.25 | 234,500 | — | — |
| 2018-08-10 | $41.85 | $41.85 | 220,300 | — | — |
| 2018-08-09 | $42.20 | $42.20 | 278,800 | — | — |
| 2018-08-08 | $42.20 | $42.20 | 308,600 | — | — |
| 2018-08-07 | $42.40 | $42.40 | 419,500 | — | — |
| 2018-08-06 | $42.00 | $42.00 | 506,000 | — | — |
| 2018-08-03 | $41.25 | $41.25 | 4,469,000 | — | — |
| 2018-08-02 | $42.30 | $42.30 | 1,028,300 | — | — |
| 2018-08-01 | $41.40 | $41.40 | 1,725,500 | — | — |
| 2018-07-31 | $38.35 | $38.35 | 204,900 | — | — |
| 2018-07-30 | $38.00 | $38.00 | 153,500 | — | — |
| 2018-07-27 | $38.55 | $38.55 | 153,800 | — | — |
| 2018-07-26 | $39.60 | $39.60 | 168,100 | — | — |
| 2018-07-25 | $39.25 | $39.25 | 146,000 | — | — |
| 2018-07-24 | $39.25 | $39.25 | 158,600 | — | — |
| 2018-07-23 | $40.15 | $40.15 | 137,600 | — | — |
| 2018-07-20 | $39.20 | $39.20 | 409,300 | — | — |
| 2018-07-19 | $40.05 | $40.05 | 465,200 | — | — |
| 2018-07-18 | $41.15 | $41.15 | 226,200 | — | — |
| 2018-07-17 | $40.70 | $40.70 | 139,000 | — | — |
| 2018-07-16 | $40.85 | $40.85 | 213,900 | — | — |
| 2018-07-13 | $41.00 | $41.00 | 128,200 | — | — |
| 2018-07-12 | $41.10 | $41.10 | 203,300 | — | — |
| 2018-07-11 | $41.45 | $41.45 | 133,500 | — | — |
| 2018-07-10 | $42.20 | $42.20 | 157,300 | — | — |
| 2018-07-09 | $43.00 | $43.00 | 181,700 | — | — |
| 2018-07-06 | $42.00 | $42.00 | 103,500 | — | — |
| 2018-07-05 | $41.75 | $41.75 | 125,000 | — | — |
| 2018-07-03 | $41.40 | $41.40 | 60,900 | — | — |
| 2018-07-02 | $41.33 | $41.33 | 139,500 | — | — |
| 2018-06-29 | $40.75 | $40.75 | 162,700 | — | — |
| 2018-06-28 | $40.95 | $40.95 | 110,900 | — | — |
| 2018-06-27 | $40.90 | $40.90 | 199,600 | — | — |
| 2018-06-26 | $41.55 | $41.55 | 250,000 | — | — |
| 2018-06-25 | $41.30 | $41.30 | 207,700 | — | — |
| 2018-06-22 | $41.60 | $41.60 | 1,171,600 | — | — |
| 2018-06-21 | $41.70 | $41.70 | 162,800 | — | — |
| 2018-06-20 | $42.70 | $42.70 | 168,100 | — | — |
| 2018-06-19 | $41.60 | $41.60 | 144,500 | — | — |
| 2018-06-18 | $41.60 | $41.60 | 134,200 | — | — |
| 2018-06-15 | $41.40 | $41.40 | 361,500 | — | — |
| 2018-06-14 | $41.30 | $41.30 | 108,200 | — | — |
| 2018-06-13 | $41.70 | $41.70 | 171,700 | — | — |
| 2018-06-12 | $41.65 | $41.65 | 158,200 | — | — |
| 2018-06-11 | $41.85 | $41.85 | 153,700 | — | — |
| 2018-06-08 | $42.25 | $42.25 | 150,300 | — | — |
| 2018-06-07 | $42.25 | $42.25 | 119,300 | — | — |
| 2018-06-06 | $42.25 | $42.25 | 270,000 | — | — |
| 2018-06-05 | $41.85 | $41.85 | 211,700 | — | — |
| 2018-06-04 | $42.15 | $42.15 | 341,900 | — | — |
| 2018-06-01 | $41.85 | $41.85 | 267,800 | — | — |
| 2018-05-31 | $41.05 | $41.05 | 262,200 | — | — |
| 2018-05-30 | $41.10 | $41.10 | 196,800 | — | — |
| 2018-05-29 | $39.30 | $39.30 | 92,300 | — | — |
| 2018-05-25 | $40.25 | $40.25 | 65,700 | — | — |
| 2018-05-24 | $40.00 | $40.00 | 100,200 | — | — |
| 2018-05-23 | $40.40 | $40.40 | 103,800 | — | — |
| 2018-05-22 | $40.90 | $40.90 | 105,600 | — | — |
| 2018-05-21 | $40.95 | $40.95 | 277,000 | — | — |
| 2018-05-18 | $40.55 | $40.55 | 208,900 | — | — |
| 2018-05-17 | $40.50 | $40.50 | 77,200 | — | — |
| 2018-05-16 | $40.90 | $40.90 | 204,400 | — | — |
| 2018-05-15 | $40.05 | $40.05 | 409,800 | — | — |
| 2018-05-14 | $39.50 | $39.50 | 101,300 | — | — |
| 2018-05-11 | $39.65 | $39.65 | 106,100 | — | — |
| 2018-05-10 | $39.85 | $39.85 | 131,600 | — | — |
| 2018-05-09 | $39.60 | $39.60 | 169,800 | — | — |
| 2018-05-08 | $39.55 | $39.55 | 154,600 | — | — |
| 2018-05-07 | $39.65 | $39.65 | 83,800 | — | — |
| 2018-05-04 | $39.35 | $39.35 | 106,800 | — | — |
| 2018-05-03 | $38.85 | $38.85 | 153,600 | — | — |
| 2018-05-02 | $38.85 | $38.85 | 209,200 | — | — |
| 2018-05-01 | $38.75 | $38.75 | 145,100 | — | — |
| 2018-04-30 | $38.85 | $38.85 | 112,500 | — | — |
| 2018-04-27 | $39.25 | $39.25 | 127,000 | — | — |
| 2018-04-26 | $39.00 | $39.00 | 110,000 | — | — |
| 2018-04-25 | $39.50 | $39.50 | 195,000 | — | — |
| 2018-04-24 | $39.50 | $39.50 | 209,900 | — | — |
| 2018-04-23 | $39.25 | $39.25 | 141,800 | — | — |
| 2018-04-20 | $39.50 | $39.50 | 356,300 | — | — |
| 2018-04-19 | $39.85 | $39.85 | 246,200 | — | — |
| 2018-04-18 | $39.65 | $39.65 | 149,100 | — | — |
| 2018-04-17 | $39.05 | $39.05 | 312,500 | — | — |
| 2018-04-16 | $39.80 | $39.80 | 182,300 | — | — |
| 2018-04-13 | $39.25 | $39.25 | 151,500 | — | — |
| 2018-04-12 | $39.30 | $39.30 | 277,800 | — | — |
| 2018-04-11 | $39.05 | $39.05 | 504,600 | — | — |
| 2018-04-10 | $38.65 | $38.65 | 2,164,600 | — | — |
| 2018-04-09 | $39.30 | $39.30 | 88,200 | — | — |
| 2018-04-06 | $39.40 | $39.40 | 111,900 | — | — |
| 2018-04-05 | $40.45 | $40.45 | 131,500 | — | — |
| 2018-04-04 | $41.70 | $41.70 | 100,400 | — | — |
| 2018-04-03 | $40.80 | $40.80 | 94,900 | — | — |
| 2018-04-02 | $40.05 | $40.05 | 147,700 | — | — |
| 2018-03-29 | $41.20 | $41.20 | 170,800 | — | — |
| 2018-03-28 | $40.70 | $40.70 | 120,200 | — | — |
| 2018-03-27 | $40.65 | $40.65 | 71,400 | — | — |
| 2018-03-26 | $41.35 | $41.35 | 88,000 | — | — |
| 2018-03-23 | $40.70 | $40.70 | 117,500 | — | — |
| 2018-03-22 | $42.20 | $42.20 | 107,300 | — | — |
| 2018-03-21 | $42.65 | $42.65 | 54,600 | — | — |
| 2018-03-20 | $42.90 | $42.90 | 79,200 | — | — |
| 2018-03-19 | $43.65 | $43.65 | 99,000 | — | — |
| 2018-03-16 | $43.60 | $43.60 | 260,900 | — | — |
| 2018-03-15 | $43.45 | $43.45 | 103,300 | — | — |
| 2018-03-14 | $42.65 | $42.65 | 151,400 | — | — |
| 2018-03-13 | $43.15 | $43.15 | 109,400 | — | — |
| 2018-03-12 | $43.25 | $43.25 | 64,900 | — | — |
| 2018-03-09 | $43.00 | $43.00 | 89,900 | — | — |
| 2018-03-08 | $42.35 | $42.35 | 55,000 | — | — |
| 2018-03-07 | $42.75 | $42.75 | 93,400 | — | — |
| 2018-03-06 | $42.10 | $42.10 | 119,200 | — | — |
| 2018-03-05 | $41.65 | $41.65 | 121,900 | — | — |
| 2018-03-02 | $42.25 | $42.25 | 128,500 | — | — |
| 2018-03-01 | $41.50 | $41.50 | 174,400 | — | — |
| 2018-02-28 | $40.95 | $40.95 | 179,400 | — | — |
| 2018-02-27 | $41.25 | $41.25 | 110,100 | — | — |
| 2018-02-26 | $41.35 | $41.35 | 94,700 | — | — |
| 2018-02-23 | $41.25 | $41.25 | 106,000 | — | — |
| 2018-02-22 | $41.25 | $41.25 | 146,100 | — | — |
| 2018-02-21 | $41.60 | $41.60 | 124,300 | — | — |
| 2018-02-20 | $41.40 | $41.40 | 257,900 | — | — |
| 2018-02-16 | $40.60 | $40.60 | 174,700 | — | — |
| 2018-02-15 | $38.80 | $38.80 | 242,600 | — | — |
| 2018-02-14 | $38.45 | $38.45 | 177,200 | — | — |
| 2018-02-13 | $38.65 | $38.65 | 167,800 | — | — |
| 2018-02-12 | $38.45 | $38.45 | 97,300 | — | — |
| 2018-02-09 | $38.60 | $38.60 | 173,500 | — | — |
| 2018-02-08 | $38.05 | $38.05 | 143,100 | — | — |
| 2018-02-07 | $37.65 | $37.65 | 90,100 | — | — |
| 2018-02-06 | $37.70 | $37.70 | 141,400 | — | — |
| 2018-02-05 | $37.30 | $37.30 | 161,800 | — | — |
| 2018-02-02 | $38.35 | $38.35 | 103,300 | — | — |
| 2018-02-01 | $38.75 | $38.75 | 51,700 | — | — |
| 2018-01-31 | $38.50 | $38.50 | 82,100 | — | — |
| 2018-01-30 | $38.70 | $38.70 | 75,600 | — | — |
| 2018-01-29 | $38.85 | $38.85 | 157,200 | — | — |
| 2018-01-26 | $38.50 | $38.50 | 106,200 | — | — |
| 2018-01-25 | $38.50 | $38.50 | 135,600 | — | — |
| 2018-01-24 | $38.65 | $38.65 | 185,100 | — | — |
| 2018-01-23 | $38.60 | $38.60 | 604,500 | — | — |
| 2018-01-22 | $37.00 | $37.00 | 155,400 | — | — |
| 2018-01-19 | $36.00 | $36.00 | 111,600 | — | — |
| 2018-01-18 | $34.88 | $34.88 | 72,200 | — | — |
| 2018-01-17 | $35.10 | $35.10 | 77,600 | — | — |
| 2018-01-16 | $35.10 | $35.10 | 122,500 | — | — |
| 2018-01-12 | $35.45 | $35.45 | 88,300 | — | — |
| 2018-01-11 | $35.85 | $35.85 | 131,400 | — | — |
| 2018-01-10 | $34.35 | $34.35 | 167,000 | — | — |
| 2018-01-09 | $33.60 | $33.60 | 105,900 | — | — |
| 2018-01-08 | $32.90 | $32.90 | 82,400 | — | — |
| 2018-01-05 | $32.55 | $32.55 | 95,900 | — | — |
| 2018-01-04 | $32.50 | $32.50 | 83,000 | — | — |
| 2018-01-03 | $32.50 | $32.50 | 104,400 | — | — |
| 2018-01-02 | $32.85 | $32.85 | 139,700 | — | — |