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
- 2006-02-01 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 | $27.10 | $37.24 | 233,100 | — | — |
| 2018-12-28 | $27.05 | $37.17 | 190,200 | — | — |
| 2018-12-27 | $27.22 | $37.40 | 284,000 | — | — |
| 2018-12-26 | $27.35 | $37.58 | 414,100 | — | — |
| 2018-12-24 | $26.87 | $36.92 | 163,000 | — | — |
| 2018-12-21 | $27.18 | $37.35 | 297,700 | — | — |
| 2018-12-20 | $27.37 | $37.61 | 249,700 | — | — |
| 2018-12-19 | $27.28 | $37.49 | 721,000 | — | — |
| 2018-12-18 | $27.65 | $37.99 | 713,500 | — | — |
| 2018-12-17 | $27.67 | $38.02 | 1,291,300 | — | — |
| 2018-12-14 | $28.33 | $38.93 | 243,300 | — | — |
| 2018-12-13 | $28.68 | $39.41 | 402,300 | — | — |
| 2018-12-12 | $27.80 | $38.20 | 814,900 | — | — |
| 2018-12-11 | $27.94 | $38.39 | 343,300 | — | — |
| 2018-12-10 | $28.20 | $38.75 | 476,200 | — | — |
| 2018-12-07 | $29.19 | $40.11 | 889,300 | — | — |
| 2018-12-06 | $29.65 | $40.74 | 546,500 | — | — |
| 2018-12-04 | $29.97 | $41.18 | 377,400 | — | — |
| 2018-12-03 | $30.57 | $42.01 | 741,300 | — | — |
| 2018-11-30 | $29.02 | $39.88 | 926,500 | — | — |
| 2018-11-29 | $28.98 | $39.82 | 1,389,300 | — | — |
| 2018-11-28 | $28.11 | $38.63 | 1,606,800 | — | — |
| 2018-11-27 | $28.02 | $38.50 | 1,585,700 | — | — |
| 2018-11-26 | $29.44 | $40.45 | 190,200 | — | — |
| 2018-11-23 | $29.48 | $40.51 | 159,300 | — | — |
| 2018-11-21 | $30.20 | $41.50 | 554,300 | — | — |
| 2018-11-20 | $29.86 | $41.03 | 247,200 | — | — |
| 2018-11-19 | $31.04 | $42.65 | 149,900 | — | — |
| 2018-11-16 | $30.99 | $42.58 | 254,500 | — | — |
| 2018-11-15 | $31.31 | $43.02 | 254,900 | — | — |
| 2018-11-14 | $30.53 | $41.95 | 322,000 | — | — |
| 2018-11-13 | $30.80 | $42.32 | 235,200 | — | — |
| 2018-11-12 | $30.90 | $42.46 | 564,700 | — | — |
| 2018-11-09 | $31.35 | $43.08 | 320,100 | — | — |
| 2018-11-08 | $31.90 | $43.83 | 866,400 | — | — |
| 2018-11-07 | $32.05 | $44.04 | 243,600 | — | — |
| 2018-11-06 | $32.30 | $44.38 | 130,200 | — | — |
| 2018-11-05 | $32.53 | $44.70 | 225,700 | — | — |
| 2018-11-02 | $32.32 | $44.41 | 376,100 | — | — |
| 2018-11-01 | $31.63 | $43.46 | 543,100 | — | — |
| 2018-10-31 | $31.84 | $43.75 | 712,600 | — | — |
| 2018-10-30 | $29.55 | $40.60 | 600,100 | — | — |
| 2018-10-29 | $29.02 | $39.88 | 502,500 | — | — |
| 2018-10-26 | $29.57 | $40.63 | 645,900 | — | — |
| 2018-10-25 | $29.47 | $40.49 | 278,300 | — | — |
| 2018-10-24 | $28.81 | $39.59 | 240,500 | — | — |
| 2018-10-23 | $30.37 | $41.73 | 288,600 | — | — |
| 2018-10-22 | $30.79 | $42.31 | 721,000 | — | — |
| 2018-10-19 | $30.91 | $42.47 | 785,700 | — | — |
| 2018-10-18 | $30.90 | $42.46 | 556,500 | — | — |
| 2018-10-17 | $31.50 | $43.28 | 296,600 | — | — |
| 2018-10-16 | $31.07 | $42.69 | 148,200 | — | — |
| 2018-10-15 | $30.95 | $42.53 | 166,900 | — | — |
| 2018-10-12 | $30.73 | $42.23 | 284,400 | — | — |
| 2018-10-11 | $30.01 | $41.24 | 882,800 | — | — |
| 2018-10-10 | $29.85 | $41.02 | 705,700 | — | — |
| 2018-10-09 | $30.77 | $42.28 | 379,200 | — | — |
| 2018-10-08 | $31.12 | $42.76 | 183,900 | — | — |
| 2018-10-05 | $30.86 | $42.40 | 666,600 | — | — |
| 2018-10-04 | $31.13 | $42.78 | 316,200 | — | — |
| 2018-10-03 | $31.67 | $43.52 | 560,100 | — | — |
| 2018-10-02 | $30.85 | $42.39 | 267,500 | — | — |
| 2018-10-01 | $30.48 | $41.88 | 256,200 | — | — |
| 2018-09-28 | $30.29 | $41.62 | 352,600 | — | — |
| 2018-09-27 | $29.99 | $41.21 | 256,300 | — | — |
| 2018-09-26 | $29.88 | $41.06 | 197,100 | — | — |
| 2018-09-25 | $29.92 | $41.11 | 251,200 | — | — |
| 2018-09-24 | $29.23 | $40.17 | 279,500 | — | — |
| 2018-09-21 | $29.99 | $41.21 | 240,100 | — | — |
| 2018-09-20 | $29.92 | $41.11 | 269,200 | — | — |
| 2018-09-19 | $29.44 | $40.45 | 713,200 | — | — |
| 2018-09-18 | $29.85 | $41.02 | 697,700 | — | — |
| 2018-09-17 | $28.98 | $39.82 | 503,700 | — | — |
| 2018-09-14 | $28.29 | $38.87 | 746,100 | — | — |
| 2018-09-13 | $26.76 | $36.77 | 431,000 | — | — |
| 2018-09-12 | $26.51 | $36.43 | 454,300 | — | — |
| 2018-09-11 | $25.57 | $35.14 | 444,000 | — | — |
| 2018-09-10 | $26.12 | $35.89 | 529,300 | — | — |
| 2018-09-07 | $26.79 | $36.81 | 470,400 | — | — |
| 2018-09-06 | $26.63 | $36.59 | 278,100 | — | — |
| 2018-09-05 | $26.50 | $36.41 | 445,500 | — | — |
| 2018-09-04 | $26.62 | $36.58 | 586,400 | — | — |
| 2018-08-31 | $28.20 | $38.75 | 388,100 | — | — |
| 2018-08-30 | $27.68 | $38.04 | 675,200 | — | — |
| 2018-08-29 | $29.70 | $40.81 | 356,900 | — | — |
| 2018-08-28 | $30.32 | $41.66 | 236,100 | — | — |
| 2018-08-27 | $30.40 | $41.77 | 456,500 | — | — |
| 2018-08-24 | $29.46 | $40.48 | 341,500 | — | — |
| 2018-08-23 | $28.61 | $39.31 | 272,900 | — | — |
| 2018-08-22 | $29.47 | $40.49 | 216,200 | — | — |
| 2018-08-21 | $28.89 | $39.70 | 226,300 | — | — |
| 2018-08-20 | $28.58 | $39.27 | 236,500 | — | — |
| 2018-08-17 | $28.24 | $38.80 | 465,600 | — | — |
| 2018-08-16 | $28.36 | $38.97 | 363,800 | — | — |
| 2018-08-15 | $29.08 | $39.96 | 313,500 | — | — |
| 2018-08-14 | $29.93 | $41.13 | 278,000 | — | — |
| 2018-08-13 | $30.47 | $41.87 | 447,600 | — | — |
| 2018-08-10 | $31.06 | $42.68 | 420,400 | — | — |
| 2018-08-09 | $32.36 | $44.47 | 320,700 | — | — |
| 2018-08-08 | $33.39 | $45.88 | 333,900 | — | — |
| 2018-08-07 | $33.75 | $46.38 | 513,800 | — | — |
| 2018-08-06 | $33.96 | $46.66 | 562,000 | — | — |
| 2018-08-03 | $35.60 | $48.92 | 379,100 | — | — |
| 2018-08-02 | $35.35 | $48.57 | 468,900 | — | — |
| 2018-08-01 | $36.14 | $49.66 | 565,700 | — | — |
| 2018-07-31 | $36.25 | $49.81 | 283,900 | — | — |
| 2018-07-30 | $36.32 | $49.91 | 307,000 | — | — |
| 2018-07-27 | $36.46 | $50.10 | 241,000 | — | — |
| 2018-07-26 | $36.37 | $49.98 | 418,000 | — | — |
| 2018-07-25 | $37.36 | $51.34 | 342,500 | — | — |
| 2018-07-24 | $36.92 | $50.73 | 429,100 | — | — |
| 2018-07-23 | $35.87 | $49.29 | 526,300 | — | — |
| 2018-07-20 | $34.90 | $47.96 | 217,500 | — | — |
| 2018-07-19 | $35.18 | $48.34 | 260,900 | — | — |
| 2018-07-18 | $36.12 | $49.63 | 398,500 | — | — |
| 2018-07-17 | $35.40 | $48.64 | 343,200 | — | — |
| 2018-07-16 | $34.98 | $48.07 | 148,600 | — | — |
| 2018-07-13 | $35.14 | $48.29 | 252,100 | — | — |
| 2018-07-12 | $35.17 | $48.33 | 187,000 | — | — |
| 2018-07-11 | $35.23 | $48.41 | 222,800 | — | — |
| 2018-07-10 | $35.89 | $49.32 | 159,300 | — | — |
| 2018-07-09 | $36.22 | $49.77 | 403,900 | — | — |
| 2018-07-06 | $35.25 | $48.44 | 958,300 | — | — |
| 2018-07-05 | $35.30 | $48.51 | 469,700 | — | — |
| 2018-07-03 | $34.61 | $47.56 | 247,700 | — | — |
| 2018-07-02 | $34.20 | $46.99 | 448,900 | — | — |
| 2018-06-29 | $34.82 | $47.85 | 228,200 | — | — |
| 2018-06-28 | $34.63 | $47.59 | 331,600 | — | — |
| 2018-06-27 | $35.05 | $48.16 | 353,200 | — | — |
| 2018-06-26 | $35.69 | $49.04 | 171,900 | — | — |
| 2018-06-25 | $35.41 | $48.66 | 200,700 | — | — |
| 2018-06-22 | $36.21 | $49.76 | 223,200 | — | — |
| 2018-06-21 | $35.80 | $49.19 | 398,200 | — | — |
| 2018-06-20 | $36.45 | $50.09 | 402,100 | — | — |
| 2018-06-19 | $35.11 | $48.24 | 231,900 | — | — |
| 2018-06-18 | $35.65 | $48.99 | 187,900 | — | — |
| 2018-06-15 | $35.50 | $48.78 | 267,200 | — | — |
| 2018-06-14 | $36.00 | $49.47 | 209,700 | — | — |
| 2018-06-13 | $36.75 | $50.50 | 105,900 | — | — |
| 2018-06-12 | $37.20 | $51.12 | 158,300 | — | — |
| 2018-06-11 | $37.15 | $51.05 | 216,900 | — | — |
| 2018-06-08 | $36.71 | $50.44 | 141,100 | — | — |
| 2018-06-07 | $36.56 | $50.24 | 429,500 | — | — |
| 2018-06-06 | $38.76 | $53.26 | 328,500 | — | — |
| 2018-06-05 | $37.89 | $52.06 | 281,000 | — | — |
| 2018-06-04 | $37.45 | $51.46 | 416,200 | — | — |
| 2018-06-01 | $36.59 | $50.28 | 397,600 | — | — |
| 2018-05-31 | $35.72 | $49.08 | 610,700 | — | — |
| 2018-05-30 | $36.05 | $49.54 | 266,400 | — | — |
| 2018-05-29 | $36.07 | $49.56 | 542,100 | — | — |
| 2018-05-25 | $37.74 | $51.86 | 255,500 | — | — |
| 2018-05-24 | $38.44 | $52.82 | 198,700 | — | — |
| 2018-05-23 | $38.86 | $53.40 | 293,500 | — | — |
| 2018-05-22 | $39.39 | $54.13 | 152,900 | — | — |
| 2018-05-21 | $39.65 | $54.48 | 304,700 | — | — |
| 2018-05-18 | $39.81 | $54.70 | 256,400 | — | — |
| 2018-05-17 | $40.81 | $56.08 | 211,000 | — | — |
| 2018-05-16 | $41.18 | $56.59 | 638,200 | — | — |
| 2018-05-15 | $40.44 | $55.57 | 1,250,700 | — | — |
| 2018-05-14 | $39.70 | $54.55 | 269,900 | — | — |
| 2018-05-11 | $39.94 | $54.88 | 110,000 | — | — |
| 2018-05-10 | $40.10 | $55.10 | 244,700 | — | — |
| 2018-05-09 | $39.53 | $54.32 | 231,000 | — | — |
| 2018-05-08 | $39.34 | $54.06 | 353,400 | — | — |
| 2018-05-07 | $39.77 | $54.65 | 206,600 | — | — |
| 2018-05-04 | $39.80 | $54.69 | 452,500 | — | — |
| 2018-05-03 | $41.20 | $55.10 | 397,700 | — | — |
| 2018-05-02 | $39.68 | $53.07 | 488,100 | — | — |
| 2018-05-01 | $40.55 | $54.23 | 402,500 | — | — |
| 2018-04-30 | $39.67 | $53.06 | 662,400 | — | — |
| 2018-04-27 | $40.68 | $54.41 | 764,400 | — | — |
| 2018-04-26 | $42.19 | $56.43 | 851,000 | — | — |
| 2018-04-25 | $37.79 | $50.54 | 329,600 | — | — |
| 2018-04-24 | $37.92 | $50.71 | 274,500 | — | — |
| 2018-04-23 | $37.74 | $50.47 | 280,800 | — | — |
| 2018-04-20 | $37.85 | $50.62 | 201,900 | — | — |
| 2018-04-19 | $38.21 | $51.10 | 281,600 | — | — |
| 2018-04-18 | $37.97 | $50.78 | 325,100 | — | — |
| 2018-04-17 | $36.75 | $49.15 | 299,300 | — | — |
| 2018-04-16 | $36.18 | $48.39 | 107,500 | — | — |
| 2018-04-13 | $35.99 | $48.13 | 98,300 | — | — |
| 2018-04-12 | $36.46 | $48.76 | 312,600 | — | — |
| 2018-04-11 | $35.71 | $47.76 | 258,100 | — | — |
| 2018-04-10 | $35.37 | $47.30 | 171,500 | — | — |
| 2018-04-09 | $34.33 | $45.91 | 139,400 | — | — |
| 2018-04-06 | $34.25 | $45.81 | 270,200 | — | — |
| 2018-04-05 | $34.62 | $46.30 | 177,000 | — | — |
| 2018-04-04 | $33.46 | $44.75 | 366,000 | — | — |
| 2018-04-03 | $32.91 | $44.01 | 245,700 | — | — |
| 2018-04-02 | $32.58 | $43.57 | 241,200 | — | — |
| 2018-03-29 | $32.49 | $43.45 | 207,800 | — | — |
| 2018-03-28 | $31.41 | $42.01 | 229,800 | — | — |
| 2018-03-27 | $31.84 | $42.58 | 116,500 | — | — |
| 2018-03-26 | $32.17 | $43.02 | 136,200 | — | — |
| 2018-03-23 | $31.72 | $42.42 | 190,600 | — | — |
| 2018-03-22 | $31.88 | $42.64 | 314,800 | — | — |
| 2018-03-21 | $33.87 | $45.30 | 291,300 | — | — |
| 2018-03-20 | $32.53 | $43.51 | 293,400 | — | — |
| 2018-03-19 | $32.19 | $43.05 | 303,300 | — | — |
| 2018-03-16 | $32.62 | $43.63 | 376,400 | — | — |
| 2018-03-15 | $32.75 | $43.80 | 144,500 | — | — |
| 2018-03-14 | $33.30 | $44.54 | 130,900 | — | — |
| 2018-03-13 | $33.58 | $44.91 | 425,500 | — | — |
| 2018-03-12 | $34.04 | $45.53 | 326,300 | — | — |
| 2018-03-09 | $34.12 | $45.63 | 202,800 | — | — |
| 2018-03-08 | $34.14 | $45.66 | 333,900 | — | — |
| 2018-03-07 | $33.84 | $45.26 | 289,000 | — | — |
| 2018-03-06 | $34.40 | $46.01 | 309,800 | — | — |
| 2018-03-05 | $34.02 | $45.50 | 597,500 | — | — |
| 2018-03-02 | $33.65 | $45.00 | 669,200 | — | — |
| 2018-03-01 | $34.67 | $46.37 | 482,600 | — | — |
| 2018-02-28 | $34.58 | $46.25 | 489,400 | — | — |
| 2018-02-27 | $36.21 | $48.43 | 499,600 | — | — |
| 2018-02-26 | $36.60 | $48.95 | 246,800 | — | — |
| 2018-02-23 | $36.68 | $49.06 | 219,100 | — | — |
| 2018-02-22 | $36.69 | $49.07 | 452,500 | — | — |
| 2018-02-21 | $36.55 | $48.88 | 976,200 | — | — |
| 2018-02-20 | $35.60 | $47.61 | 358,600 | — | — |
| 2018-02-16 | $36.67 | $49.04 | 430,300 | — | — |
| 2018-02-15 | $36.04 | $48.20 | 345,300 | — | — |
| 2018-02-14 | $35.69 | $47.73 | 485,100 | — | — |
| 2018-02-13 | $34.34 | $45.93 | 190,800 | — | — |
| 2018-02-12 | $34.07 | $45.57 | 290,600 | — | — |
| 2018-02-09 | $33.01 | $44.15 | 667,300 | — | — |
| 2018-02-08 | $33.09 | $44.26 | 524,200 | — | — |
| 2018-02-07 | $33.81 | $45.22 | 243,000 | — | — |
| 2018-02-06 | $33.94 | $45.39 | 741,500 | — | — |
| 2018-02-05 | $33.18 | $44.38 | 552,600 | — | — |
| 2018-02-02 | $33.65 | $45.00 | 404,100 | — | — |
| 2018-02-01 | $34.83 | $46.58 | 469,300 | — | — |
| 2018-01-31 | $34.11 | $45.62 | 251,100 | — | — |
| 2018-01-30 | $34.05 | $45.54 | 435,000 | — | — |
| 2018-01-29 | $33.93 | $45.38 | 1,439,200 | — | — |
| 2018-01-26 | $33.83 | $45.24 | 357,300 | — | — |
| 2018-01-25 | $33.48 | $44.78 | 237,300 | — | — |
| 2018-01-24 | $33.27 | $44.50 | 310,700 | — | — |
| 2018-01-23 | $32.96 | $44.08 | 213,100 | — | — |
| 2018-01-22 | $33.24 | $44.46 | 176,500 | — | — |
| 2018-01-19 | $33.60 | $44.94 | 271,400 | — | — |
| 2018-01-18 | $33.45 | $44.74 | 414,600 | — | — |
| 2018-01-17 | $34.60 | $46.27 | 411,800 | — | — |
| 2018-01-16 | $33.84 | $45.26 | 306,200 | — | — |
| 2018-01-12 | $34.37 | $45.97 | 473,900 | — | — |
| 2018-01-11 | $33.49 | $44.79 | 325,000 | — | — |
| 2018-01-10 | $32.77 | $43.83 | 470,200 | — | — |
| 2018-01-09 | $33.28 | $44.51 | 425,400 | — | — |
| 2018-01-08 | $33.64 | $44.99 | 361,000 | — | — |
| 2018-01-05 | $33.57 | $44.90 | 544,100 | — | — |
| 2018-01-04 | $33.56 | $44.88 | 552,000 | — | — |
| 2018-01-03 | $33.02 | $44.16 | 299,000 | — | — |
| 2018-01-02 | $32.68 | $43.71 | 308,900 | — | — |