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
- 2010-06-23 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 | $30.23 | $30.23 | 142,000 | — | — |
| 2018-12-28 | $28.91 | $28.91 | 99,800 | — | — |
| 2018-12-27 | $27.80 | $27.80 | 44,500 | — | — |
| 2018-12-26 | $27.92 | $27.92 | 69,200 | — | — |
| 2018-12-24 | $26.78 | $26.78 | 30,100 | — | — |
| 2018-12-21 | $27.67 | $27.67 | 69,100 | — | — |
| 2018-12-20 | $28.49 | $28.49 | 51,400 | — | — |
| 2018-12-19 | $28.58 | $28.58 | 62,600 | — | — |
| 2018-12-18 | $29.01 | $29.01 | 62,100 | — | — |
| 2018-12-17 | $28.99 | $28.99 | 120,400 | — | — |
| 2018-12-14 | $29.44 | $29.44 | 112,000 | — | — |
| 2018-12-13 | $30.26 | $30.26 | 36,700 | — | — |
| 2018-12-12 | $31.38 | $31.38 | 52,300 | — | — |
| 2018-12-11 | $31.24 | $31.24 | 86,200 | — | — |
| 2018-12-10 | $30.62 | $30.62 | 99,100 | — | — |
| 2018-12-07 | $29.85 | $29.85 | 122,000 | — | — |
| 2018-12-06 | $31.04 | $31.04 | 95,100 | — | — |
| 2018-12-04 | $31.72 | $31.72 | 150,300 | — | — |
| 2018-12-03 | $34.32 | $34.32 | 81,300 | — | — |
| 2018-11-30 | $33.93 | $33.93 | 54,700 | — | — |
| 2018-11-29 | $33.58 | $33.58 | 40,600 | — | — |
| 2018-11-28 | $33.69 | $33.69 | 41,600 | — | — |
| 2018-11-27 | $32.61 | $32.61 | 39,100 | — | — |
| 2018-11-26 | $33.06 | $33.06 | 49,000 | — | — |
| 2018-11-23 | $32.79 | $32.79 | 13,200 | — | — |
| 2018-11-21 | $32.89 | $32.89 | 53,200 | — | — |
| 2018-11-20 | $32.01 | $32.01 | 92,000 | — | — |
| 2018-11-19 | $32.96 | $32.96 | 83,700 | — | — |
| 2018-11-16 | $33.40 | $33.40 | 54,700 | — | — |
| 2018-11-15 | $33.39 | $33.39 | 103,600 | — | — |
| 2018-11-14 | $32.15 | $32.15 | 73,900 | — | — |
| 2018-11-13 | $32.73 | $32.73 | 116,200 | — | — |
| 2018-11-12 | $33.57 | $33.57 | 83,100 | — | — |
| 2018-11-09 | $35.71 | $35.71 | 45,700 | — | — |
| 2018-11-08 | $36.33 | $36.33 | 103,400 | — | — |
| 2018-11-07 | $36.93 | $36.93 | 74,300 | — | — |
| 2018-11-06 | $36.71 | $36.71 | 180,800 | — | — |
| 2018-11-05 | $34.54 | $34.54 | 104,000 | — | — |
| 2018-11-02 | $34.33 | $34.33 | 72,100 | — | — |
| 2018-11-01 | $33.75 | $33.75 | 56,300 | — | — |
| 2018-10-31 | $32.45 | $32.45 | 62,200 | — | — |
| 2018-10-30 | $32.07 | $32.07 | 34,000 | — | — |
| 2018-10-29 | $30.81 | $30.81 | 49,500 | — | — |
| 2018-10-26 | $31.79 | $31.79 | 46,800 | — | — |
| 2018-10-25 | $32.00 | $32.00 | 46,900 | — | — |
| 2018-10-24 | $31.41 | $31.41 | 56,200 | — | — |
| 2018-10-23 | $33.61 | $33.61 | 37,900 | — | — |
| 2018-10-22 | $34.52 | $34.52 | 69,800 | — | — |
| 2018-10-19 | $33.02 | $33.02 | 88,400 | — | — |
| 2018-10-18 | $33.79 | $33.79 | 138,300 | — | — |
| 2018-10-17 | $34.49 | $34.49 | 51,800 | — | — |
| 2018-10-16 | $35.84 | $35.84 | 85,700 | — | — |
| 2018-10-15 | $35.69 | $35.69 | 35,400 | — | — |
| 2018-10-12 | $35.42 | $35.42 | 67,900 | — | — |
| 2018-10-11 | $35.77 | $35.77 | 83,600 | — | — |
| 2018-10-10 | $34.65 | $34.65 | 67,600 | — | — |
| 2018-10-09 | $35.80 | $35.80 | 39,200 | — | — |
| 2018-10-08 | $35.87 | $35.87 | 91,300 | — | — |
| 2018-10-05 | $37.14 | $37.14 | 65,900 | — | — |
| 2018-10-04 | $37.08 | $37.08 | 89,400 | — | — |
| 2018-10-03 | $36.74 | $36.74 | 59,900 | — | — |
| 2018-10-02 | $36.63 | $36.63 | 82,400 | — | — |
| 2018-10-01 | $36.85 | $36.85 | 49,900 | — | — |
| 2018-09-28 | $37.40 | $37.40 | 48,000 | — | — |
| 2018-09-27 | $37.50 | $37.50 | 40,300 | — | — |
| 2018-09-26 | $37.35 | $37.35 | 45,400 | — | — |
| 2018-09-25 | $38.45 | $38.45 | 62,300 | — | — |
| 2018-09-24 | $38.00 | $38.00 | 86,900 | — | — |
| 2018-09-21 | $37.30 | $37.30 | 166,700 | — | — |
| 2018-09-20 | $38.30 | $38.30 | 50,500 | — | — |
| 2018-09-19 | $38.50 | $38.50 | 48,400 | — | — |
| 2018-09-18 | $38.90 | $38.90 | 74,600 | — | — |
| 2018-09-17 | $39.25 | $39.25 | 48,900 | — | — |
| 2018-09-14 | $39.95 | $39.95 | 46,300 | — | — |
| 2018-09-13 | $39.65 | $39.65 | 74,400 | — | — |
| 2018-09-12 | $39.50 | $39.50 | 65,900 | — | — |
| 2018-09-11 | $40.35 | $40.35 | 79,400 | — | — |
| 2018-09-10 | $39.25 | $39.25 | 126,500 | — | — |
| 2018-09-07 | $41.80 | $41.80 | 63,200 | — | — |
| 2018-09-06 | $42.40 | $42.40 | 41,800 | — | — |
| 2018-09-05 | $43.90 | $43.90 | 70,000 | — | — |
| 2018-09-04 | $44.20 | $44.20 | 84,600 | — | — |
| 2018-08-31 | $43.30 | $43.30 | 36,600 | — | — |
| 2018-08-30 | $43.05 | $43.05 | 98,600 | — | — |
| 2018-08-29 | $43.45 | $43.45 | 76,500 | — | — |
| 2018-08-28 | $44.15 | $44.15 | 37,900 | — | — |
| 2018-08-27 | $44.35 | $44.35 | 62,800 | — | — |
| 2018-08-24 | $44.50 | $44.50 | 75,500 | — | — |
| 2018-08-23 | $44.10 | $44.10 | 40,900 | — | — |
| 2018-08-22 | $44.20 | $44.20 | 39,800 | — | — |
| 2018-08-21 | $44.50 | $44.50 | 61,200 | — | — |
| 2018-08-20 | $44.40 | $44.40 | 99,800 | — | — |
| 2018-08-17 | $42.00 | $42.00 | 113,600 | — | — |
| 2018-08-16 | $41.95 | $41.95 | 47,200 | — | — |
| 2018-08-15 | $42.00 | $42.00 | 40,600 | — | — |
| 2018-08-14 | $43.35 | $43.35 | 57,600 | — | — |
| 2018-08-13 | $43.40 | $43.40 | 98,000 | — | — |
| 2018-08-10 | $44.25 | $44.25 | 119,900 | — | — |
| 2018-08-09 | $42.75 | $42.75 | 80,800 | — | — |
| 2018-08-08 | $43.40 | $43.40 | 208,800 | — | — |
| 2018-08-07 | $38.80 | $38.80 | 189,200 | — | — |
| 2018-08-06 | $41.45 | $41.45 | 107,700 | — | — |
| 2018-08-03 | $40.80 | $40.80 | 87,200 | — | — |
| 2018-08-02 | $40.45 | $40.45 | 90,500 | — | — |
| 2018-08-01 | $40.35 | $40.35 | 48,700 | — | — |
| 2018-07-31 | $39.90 | $39.90 | 61,000 | — | — |
| 2018-07-30 | $38.85 | $38.85 | 57,200 | — | — |
| 2018-07-27 | $38.95 | $38.95 | 55,700 | — | — |
| 2018-07-26 | $40.05 | $40.05 | 39,900 | — | — |
| 2018-07-25 | $39.95 | $39.95 | 41,300 | — | — |
| 2018-07-24 | $39.25 | $39.25 | 69,500 | — | — |
| 2018-07-23 | $39.90 | $39.90 | 46,500 | — | — |
| 2018-07-20 | $40.45 | $40.45 | 138,000 | — | — |
| 2018-07-19 | $38.50 | $38.50 | 38,400 | — | — |
| 2018-07-18 | $38.75 | $38.75 | 68,500 | — | — |
| 2018-07-17 | $38.80 | $38.80 | 57,600 | — | — |
| 2018-07-16 | $38.95 | $38.95 | 35,000 | — | — |
| 2018-07-13 | $39.00 | $39.00 | 34,900 | — | — |
| 2018-07-12 | $39.35 | $39.35 | 54,700 | — | — |
| 2018-07-11 | $39.50 | $39.50 | 53,500 | — | — |
| 2018-07-10 | $39.90 | $39.90 | 58,100 | — | — |
| 2018-07-09 | $40.10 | $40.10 | 39,600 | — | — |
| 2018-07-06 | $39.50 | $39.50 | 32,100 | — | — |
| 2018-07-05 | $39.10 | $39.10 | 73,700 | — | — |
| 2018-07-03 | $39.05 | $39.05 | 24,400 | — | — |
| 2018-07-02 | $39.25 | $39.25 | 44,000 | — | — |
| 2018-06-29 | $38.15 | $38.15 | 69,300 | — | — |
| 2018-06-28 | $38.75 | $38.75 | 165,400 | — | — |
| 2018-06-27 | $36.85 | $36.85 | 39,600 | — | — |
| 2018-06-26 | $36.85 | $36.85 | 52,900 | — | — |
| 2018-06-25 | $36.55 | $36.55 | 100,500 | — | — |
| 2018-06-22 | $37.80 | $37.80 | 180,100 | — | — |
| 2018-06-21 | $37.70 | $37.70 | 41,700 | — | — |
| 2018-06-20 | $37.65 | $37.65 | 54,200 | — | — |
| 2018-06-19 | $37.60 | $37.60 | 66,500 | — | — |
| 2018-06-18 | $38.40 | $38.40 | 44,200 | — | — |
| 2018-06-15 | $38.50 | $38.50 | 75,500 | — | — |
| 2018-06-14 | $38.90 | $38.90 | 44,500 | — | — |
| 2018-06-13 | $38.65 | $38.65 | 66,100 | — | — |
| 2018-06-12 | $39.45 | $39.45 | 61,400 | — | — |
| 2018-06-11 | $39.80 | $39.80 | 73,200 | — | — |
| 2018-06-08 | $39.50 | $39.50 | 51,300 | — | — |
| 2018-06-07 | $39.35 | $39.35 | 68,700 | — | — |
| 2018-06-06 | $39.40 | $39.40 | 81,100 | — | — |
| 2018-06-05 | $38.60 | $38.60 | 83,500 | — | — |
| 2018-06-04 | $38.30 | $38.30 | 58,700 | — | — |
| 2018-06-01 | $37.75 | $37.75 | 86,300 | — | — |
| 2018-05-31 | $37.55 | $37.55 | 69,100 | — | — |
| 2018-05-30 | $37.85 | $37.85 | 100,200 | — | — |
| 2018-05-29 | $37.15 | $37.15 | 158,200 | — | — |
| 2018-05-25 | $35.10 | $35.10 | 64,800 | — | — |
| 2018-05-24 | $35.40 | $35.40 | 20,900 | — | — |
| 2018-05-23 | $35.50 | $35.50 | 59,000 | — | — |
| 2018-05-22 | $35.85 | $35.85 | 53,000 | — | — |
| 2018-05-21 | $36.10 | $36.10 | 44,500 | — | — |
| 2018-05-18 | $36.20 | $36.20 | 62,000 | — | — |
| 2018-05-17 | $36.00 | $36.00 | 56,900 | — | — |
| 2018-05-16 | $35.00 | $35.00 | 56,000 | — | — |
| 2018-05-15 | $35.45 | $35.45 | 34,400 | — | — |
| 2018-05-14 | $35.75 | $35.75 | 74,500 | — | — |
| 2018-05-11 | $35.55 | $35.55 | 82,300 | — | — |
| 2018-05-10 | $35.75 | $35.75 | 83,500 | — | — |
| 2018-05-09 | $33.45 | $33.45 | 136,600 | — | — |
| 2018-05-08 | $31.10 | $31.10 | 136,900 | — | — |
| 2018-05-07 | $28.70 | $28.70 | 138,100 | — | — |
| 2018-05-04 | $28.35 | $28.35 | 53,200 | — | — |
| 2018-05-03 | $28.20 | $28.20 | 54,900 | — | — |
| 2018-05-02 | $28.45 | $28.45 | 56,600 | — | — |
| 2018-05-01 | $28.30 | $28.30 | 46,600 | — | — |
| 2018-04-30 | $28.30 | $28.30 | 57,200 | — | — |
| 2018-04-27 | $28.30 | $28.30 | 44,100 | — | — |
| 2018-04-26 | $28.50 | $28.50 | 32,300 | — | — |
| 2018-04-25 | $28.75 | $28.75 | 25,800 | — | — |
| 2018-04-24 | $28.80 | $28.80 | 29,500 | — | — |
| 2018-04-23 | $29.30 | $29.30 | 37,600 | — | — |
| 2018-04-20 | $29.65 | $29.65 | 25,300 | — | — |
| 2018-04-19 | $29.75 | $29.75 | 46,100 | — | — |
| 2018-04-18 | $30.25 | $30.25 | 44,400 | — | — |
| 2018-04-17 | $30.35 | $30.35 | 56,100 | — | — |
| 2018-04-16 | $30.30 | $30.30 | 23,700 | — | — |
| 2018-04-13 | $30.15 | $30.15 | 27,500 | — | — |
| 2018-04-12 | $30.60 | $30.60 | 31,700 | — | — |
| 2018-04-11 | $30.10 | $30.10 | 46,800 | — | — |
| 2018-04-10 | $30.70 | $30.70 | 67,300 | — | — |
| 2018-04-09 | $29.55 | $29.55 | 68,700 | — | — |
| 2018-04-06 | $28.95 | $28.95 | 56,500 | — | — |
| 2018-04-05 | $29.60 | $29.60 | 57,100 | — | — |
| 2018-04-04 | $29.85 | $29.85 | 65,900 | — | — |
| 2018-04-03 | $29.70 | $29.70 | 53,700 | — | — |
| 2018-04-02 | $28.75 | $28.75 | 166,700 | — | — |
| 2018-03-29 | $31.15 | $31.15 | 99,800 | — | — |
| 2018-03-28 | $31.05 | $31.05 | 122,400 | — | — |
| 2018-03-27 | $31.20 | $31.20 | 57,100 | — | — |
| 2018-03-26 | $31.80 | $31.80 | 49,700 | — | — |
| 2018-03-23 | $31.50 | $31.50 | 100,700 | — | — |
| 2018-03-22 | $32.10 | $32.10 | 103,200 | — | — |
| 2018-03-21 | $33.20 | $33.20 | 88,500 | — | — |
| 2018-03-20 | $32.30 | $32.30 | 101,000 | — | — |
| 2018-03-19 | $31.65 | $31.65 | 86,200 | — | — |
| 2018-03-16 | $31.35 | $31.35 | 174,100 | — | — |
| 2018-03-15 | $30.90 | $30.90 | 54,900 | — | — |
| 2018-03-14 | $31.05 | $31.05 | 52,900 | — | — |
| 2018-03-13 | $31.35 | $31.35 | 59,800 | — | — |
| 2018-03-12 | $30.95 | $30.95 | 106,500 | — | — |
| 2018-03-09 | $30.30 | $30.30 | 432,300 | — | — |
| 2018-03-08 | $31.65 | $31.65 | 49,800 | — | — |
| 2018-03-07 | $31.70 | $31.70 | 65,800 | — | — |
| 2018-03-06 | $31.80 | $31.80 | 90,300 | — | — |
| 2018-03-05 | $30.45 | $30.45 | 58,600 | — | — |
| 2018-03-02 | $30.40 | $30.40 | 49,200 | — | — |
| 2018-03-01 | $29.75 | $29.75 | 66,400 | — | — |
| 2018-02-28 | $29.95 | $29.95 | 106,900 | — | — |
| 2018-02-27 | $30.80 | $30.80 | 84,700 | — | — |
| 2018-02-26 | $31.50 | $31.50 | 116,400 | — | — |
| 2018-02-23 | $30.90 | $30.90 | 195,000 | — | — |
| 2018-02-22 | $29.50 | $29.50 | 185,300 | — | — |
| 2018-02-21 | $27.80 | $27.80 | 232,300 | — | — |
| 2018-02-20 | $24.85 | $24.85 | 70,500 | — | — |
| 2018-02-16 | $25.55 | $25.55 | 26,300 | — | — |
| 2018-02-15 | $25.40 | $25.40 | 39,000 | — | — |
| 2018-02-14 | $25.35 | $25.35 | 41,200 | — | — |
| 2018-02-13 | $24.65 | $24.65 | 36,800 | — | — |
| 2018-02-12 | $24.50 | $24.50 | 86,000 | — | — |
| 2018-02-09 | $25.10 | $25.10 | 37,500 | — | — |
| 2018-02-08 | $24.80 | $24.80 | 41,000 | — | — |
| 2018-02-07 | $25.70 | $25.70 | 31,700 | — | — |
| 2018-02-06 | $26.50 | $26.50 | 46,100 | — | — |
| 2018-02-05 | $26.25 | $26.25 | 60,200 | — | — |
| 2018-02-02 | $27.15 | $27.15 | 54,200 | — | — |
| 2018-02-01 | $27.50 | $27.50 | 79,800 | — | — |
| 2018-01-31 | $27.40 | $27.40 | 97,900 | — | — |
| 2018-01-30 | $27.60 | $27.60 | 97,800 | — | — |
| 2018-01-29 | $27.65 | $27.65 | 102,800 | — | — |
| 2018-01-26 | $27.45 | $27.45 | 65,600 | — | — |
| 2018-01-25 | $27.25 | $27.25 | 46,300 | — | — |
| 2018-01-24 | $27.45 | $27.45 | 60,200 | — | — |
| 2018-01-23 | $27.20 | $27.20 | 20,100 | — | — |
| 2018-01-22 | $27.45 | $27.45 | 46,900 | — | — |
| 2018-01-19 | $28.25 | $28.25 | 62,700 | — | — |
| 2018-01-18 | $27.20 | $27.20 | 25,300 | — | — |
| 2018-01-17 | $27.55 | $27.55 | 55,400 | — | — |
| 2018-01-16 | $26.60 | $26.60 | 40,300 | — | — |
| 2018-01-12 | $26.75 | $26.75 | 35,300 | — | — |
| 2018-01-11 | $26.50 | $26.50 | 23,000 | — | — |
| 2018-01-10 | $26.15 | $26.15 | 45,300 | — | — |
| 2018-01-09 | $26.15 | $26.15 | 24,300 | — | — |
| 2018-01-08 | $26.05 | $26.05 | 41,100 | — | — |
| 2018-01-05 | $26.15 | $26.15 | 24,200 | — | — |
| 2018-01-04 | $26.35 | $26.35 | 34,800 | — | — |
| 2018-01-03 | $25.70 | $25.70 | 37,400 | — | — |
| 2018-01-02 | $25.30 | $25.30 | 74,100 | — | — |