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
- 2017-01-23 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 | $23.68 | $23.68 | 247,900 | — | — |
| 2018-12-28 | $23.63 | $23.63 | 240,100 | — | — |
| 2018-12-27 | $23.12 | $23.12 | 225,000 | — | — |
| 2018-12-26 | $23.01 | $23.01 | 211,700 | — | — |
| 2018-12-24 | $21.85 | $21.85 | 163,100 | — | — |
| 2018-12-21 | $21.87 | $21.87 | 625,800 | — | — |
| 2018-12-20 | $22.81 | $22.81 | 454,100 | — | — |
| 2018-12-19 | $22.88 | $22.88 | 289,400 | — | — |
| 2018-12-18 | $23.86 | $23.86 | 210,800 | — | — |
| 2018-12-17 | $23.37 | $23.37 | 300,200 | — | — |
| 2018-12-14 | $23.42 | $23.42 | 170,800 | — | — |
| 2018-12-13 | $23.88 | $23.88 | 272,100 | — | — |
| 2018-12-12 | $24.58 | $24.58 | 170,500 | — | — |
| 2018-12-11 | $24.27 | $24.27 | 249,800 | — | — |
| 2018-12-10 | $24.07 | $24.07 | 234,100 | — | — |
| 2018-12-07 | $24.07 | $24.07 | 317,200 | — | — |
| 2018-12-06 | $25.03 | $25.03 | 261,700 | — | — |
| 2018-12-04 | $25.58 | $25.58 | 365,900 | — | — |
| 2018-12-03 | $27.38 | $27.38 | 466,500 | — | — |
| 2018-11-30 | $26.35 | $26.35 | 408,000 | — | — |
| 2018-11-29 | $26.62 | $26.62 | 377,700 | — | — |
| 2018-11-28 | $25.88 | $25.88 | 352,900 | — | — |
| 2018-11-27 | $24.75 | $24.75 | 217,000 | — | — |
| 2018-11-26 | $24.70 | $24.70 | 334,800 | — | — |
| 2018-11-23 | $24.59 | $24.59 | 79,800 | — | — |
| 2018-11-21 | $24.51 | $24.51 | 157,100 | — | — |
| 2018-11-20 | $24.27 | $24.27 | 426,400 | — | — |
| 2018-11-19 | $25.63 | $25.63 | 371,400 | — | — |
| 2018-11-16 | $26.29 | $26.29 | 568,400 | — | — |
| 2018-11-15 | $25.05 | $25.05 | 983,500 | — | — |
| 2018-11-14 | $24.55 | $24.55 | 1,271,100 | — | — |
| 2018-11-13 | $26.11 | $26.11 | 919,200 | — | — |
| 2018-11-12 | $26.77 | $26.77 | 466,800 | — | — |
| 2018-11-09 | $27.23 | $27.23 | 314,100 | — | — |
| 2018-11-08 | $27.60 | $27.60 | 186,100 | — | — |
| 2018-11-07 | $27.49 | $27.49 | 217,400 | — | — |
| 2018-11-06 | $27.28 | $27.28 | 190,600 | — | — |
| 2018-11-05 | $27.29 | $27.29 | 249,300 | — | — |
| 2018-11-02 | $26.96 | $26.96 | 288,300 | — | — |
| 2018-11-01 | $26.61 | $26.61 | 397,800 | — | — |
| 2018-10-31 | $25.96 | $25.96 | 854,300 | — | — |
| 2018-10-30 | $25.80 | $25.80 | 463,300 | — | — |
| 2018-10-29 | $25.18 | $25.18 | 339,000 | — | — |
| 2018-10-26 | $24.66 | $24.66 | 369,600 | — | — |
| 2018-10-25 | $25.14 | $25.14 | 271,600 | — | — |
| 2018-10-24 | $25.01 | $25.01 | 522,200 | — | — |
| 2018-10-23 | $25.22 | $25.22 | 348,600 | — | — |
| 2018-10-22 | $25.96 | $25.96 | 203,500 | — | — |
| 2018-10-19 | $25.91 | $25.91 | 363,100 | — | — |
| 2018-10-18 | $25.90 | $25.90 | 364,900 | — | — |
| 2018-10-17 | $26.47 | $26.47 | 289,700 | — | — |
| 2018-10-16 | $26.40 | $26.40 | 474,300 | — | — |
| 2018-10-15 | $25.56 | $25.56 | 419,000 | — | — |
| 2018-10-12 | $25.95 | $25.95 | 398,800 | — | — |
| 2018-10-11 | $25.55 | $25.55 | 418,800 | — | — |
| 2018-10-10 | $25.25 | $25.25 | 684,000 | — | — |
| 2018-10-09 | $26.82 | $26.82 | 375,700 | — | — |
| 2018-10-08 | $26.98 | $26.98 | 425,100 | — | — |
| 2018-10-05 | $26.91 | $26.91 | 370,900 | — | — |
| 2018-10-04 | $27.06 | $27.06 | 125,700 | — | — |
| 2018-10-03 | $27.86 | $27.86 | 234,100 | — | — |
| 2018-10-02 | $27.76 | $27.76 | 213,600 | — | — |
| 2018-10-01 | $27.91 | $27.91 | 205,900 | — | — |
| 2018-09-28 | $28.66 | $28.66 | 388,200 | — | — |
| 2018-09-27 | $29.18 | $29.18 | 236,700 | — | — |
| 2018-09-26 | $29.50 | $29.50 | 217,100 | — | — |
| 2018-09-25 | $29.54 | $29.54 | 336,500 | — | — |
| 2018-09-24 | $29.50 | $29.50 | 217,900 | — | — |
| 2018-09-21 | $29.95 | $29.95 | 704,200 | — | — |
| 2018-09-20 | $30.25 | $30.25 | 289,200 | — | — |
| 2018-09-19 | $30.09 | $30.09 | 306,600 | — | — |
| 2018-09-18 | $30.16 | $30.16 | 331,800 | — | — |
| 2018-09-17 | $30.00 | $30.00 | 513,700 | — | — |
| 2018-09-14 | $30.86 | $30.86 | 299,500 | — | — |
| 2018-09-13 | $30.50 | $30.50 | 213,700 | — | — |
| 2018-09-12 | $30.75 | $30.75 | 259,700 | — | — |
| 2018-09-11 | $30.26 | $30.26 | 355,000 | — | — |
| 2018-09-10 | $30.64 | $30.64 | 190,700 | — | — |
| 2018-09-07 | $30.35 | $30.35 | 237,500 | — | — |
| 2018-09-06 | $30.25 | $30.25 | 350,100 | — | — |
| 2018-09-05 | $31.55 | $31.55 | 405,900 | — | — |
| 2018-09-04 | $31.33 | $31.33 | 188,100 | — | — |
| 2018-08-31 | $31.40 | $31.40 | 224,900 | — | — |
| 2018-08-30 | $31.54 | $31.54 | 383,300 | — | — |
| 2018-08-29 | $31.73 | $31.73 | 296,300 | — | — |
| 2018-08-28 | $31.60 | $31.60 | 190,700 | — | — |
| 2018-08-27 | $31.71 | $31.71 | 188,800 | — | — |
| 2018-08-24 | $31.14 | $31.14 | 171,800 | — | — |
| 2018-08-23 | $30.27 | $30.27 | 254,000 | — | — |
| 2018-08-22 | $30.97 | $30.97 | 278,400 | — | — |
| 2018-08-21 | $30.53 | $30.53 | 335,000 | — | — |
| 2018-08-20 | $30.25 | $30.25 | 246,900 | — | — |
| 2018-08-17 | $29.73 | $29.73 | 232,400 | — | — |
| 2018-08-16 | $29.22 | $29.22 | 243,700 | — | — |
| 2018-08-15 | $29.23 | $29.23 | 185,100 | — | — |
| 2018-08-14 | $29.40 | $29.40 | 559,600 | — | — |
| 2018-08-13 | $28.57 | $28.57 | 247,000 | — | — |
| 2018-08-10 | $28.29 | $28.29 | 481,300 | — | — |
| 2018-08-09 | $28.36 | $28.36 | 211,100 | — | — |
| 2018-08-08 | $28.16 | $28.16 | 278,100 | — | — |
| 2018-08-07 | $28.45 | $28.45 | 1,024,300 | — | — |
| 2018-08-06 | $28.09 | $28.09 | 772,200 | — | — |
| 2018-08-03 | $28.36 | $28.36 | 3,256,000 | — | — |
| 2018-08-02 | $38.49 | $38.49 | 278,700 | — | — |
| 2018-08-01 | $38.19 | $38.19 | 153,400 | — | — |
| 2018-07-31 | $38.24 | $38.24 | 226,000 | — | — |
| 2018-07-30 | $37.14 | $37.14 | 155,700 | — | — |
| 2018-07-27 | $37.60 | $37.60 | 250,800 | — | — |
| 2018-07-26 | $38.38 | $38.38 | 768,400 | — | — |
| 2018-07-25 | $38.33 | $38.33 | 138,200 | — | — |
| 2018-07-24 | $38.26 | $38.26 | 327,600 | — | — |
| 2018-07-23 | $38.19 | $38.19 | 130,200 | — | — |
| 2018-07-20 | $38.20 | $38.20 | 112,200 | — | — |
| 2018-07-19 | $38.12 | $38.12 | 93,500 | — | — |
| 2018-07-18 | $37.52 | $37.52 | 140,200 | — | — |
| 2018-07-17 | $37.25 | $37.25 | 144,100 | — | — |
| 2018-07-16 | $37.16 | $37.16 | 183,700 | — | — |
| 2018-07-13 | $37.54 | $37.54 | 134,800 | — | — |
| 2018-07-12 | $38.29 | $38.29 | 170,100 | — | — |
| 2018-07-11 | $38.19 | $38.19 | 735,300 | — | — |
| 2018-07-10 | $38.45 | $38.45 | 260,600 | — | — |
| 2018-07-09 | $38.51 | $38.51 | 151,300 | — | — |
| 2018-07-06 | $37.94 | $37.94 | 295,600 | — | — |
| 2018-07-05 | $38.14 | $38.14 | 332,000 | — | — |
| 2018-07-03 | $37.62 | $37.62 | 162,700 | — | — |
| 2018-07-02 | $36.94 | $36.94 | 191,700 | — | — |
| 2018-06-29 | $37.09 | $37.09 | 153,300 | — | — |
| 2018-06-28 | $36.66 | $36.66 | 200,400 | — | — |
| 2018-06-27 | $35.81 | $35.81 | 409,800 | — | — |
| 2018-06-26 | $36.18 | $36.18 | 236,700 | — | — |
| 2018-06-25 | $35.81 | $35.81 | 143,700 | — | — |
| 2018-06-22 | $36.81 | $36.81 | 500,000 | — | — |
| 2018-06-21 | $36.54 | $36.54 | 279,100 | — | — |
| 2018-06-20 | $37.55 | $37.55 | 180,600 | — | — |
| 2018-06-19 | $37.86 | $37.86 | 157,500 | — | — |
| 2018-06-18 | $37.81 | $37.81 | 261,700 | — | — |
| 2018-06-15 | $37.59 | $37.59 | 352,100 | — | — |
| 2018-06-14 | $38.00 | $38.00 | 166,400 | — | — |
| 2018-06-13 | $37.62 | $37.62 | 327,700 | — | — |
| 2018-06-12 | $37.03 | $37.03 | 238,300 | — | — |
| 2018-06-11 | $37.03 | $37.03 | 183,700 | — | — |
| 2018-06-08 | $37.10 | $37.10 | 127,200 | — | — |
| 2018-06-07 | $36.83 | $36.83 | 127,700 | — | — |
| 2018-06-06 | $37.10 | $37.10 | 176,900 | — | — |
| 2018-06-05 | $37.26 | $37.26 | 179,300 | — | — |
| 2018-06-04 | $37.68 | $37.68 | 180,000 | — | — |
| 2018-06-01 | $37.31 | $37.31 | 175,000 | — | — |
| 2018-05-31 | $36.96 | $36.96 | 192,800 | — | — |
| 2018-05-30 | $37.47 | $37.47 | 161,900 | — | — |
| 2018-05-29 | $37.57 | $37.57 | 136,800 | — | — |
| 2018-05-25 | $37.31 | $37.31 | 103,100 | — | — |
| 2018-05-24 | $37.43 | $37.43 | 120,300 | — | — |
| 2018-05-23 | $37.54 | $37.54 | 180,000 | — | — |
| 2018-05-22 | $37.88 | $37.88 | 183,400 | — | — |
| 2018-05-21 | $37.71 | $37.71 | 208,600 | — | — |
| 2018-05-18 | $37.50 | $37.50 | 205,200 | — | — |
| 2018-05-17 | $37.51 | $37.51 | 162,600 | — | — |
| 2018-05-16 | $37.36 | $37.36 | 589,100 | — | — |
| 2018-05-15 | $36.80 | $36.80 | 381,400 | — | — |
| 2018-05-14 | $37.24 | $37.24 | 442,200 | — | — |
| 2018-05-11 | $36.39 | $36.39 | 397,400 | — | — |
| 2018-05-10 | $36.30 | $36.30 | 181,400 | — | — |
| 2018-05-09 | $36.97 | $36.97 | 207,300 | — | — |
| 2018-05-08 | $36.79 | $36.79 | 184,600 | — | — |
| 2018-05-07 | $36.21 | $36.21 | 257,500 | — | — |
| 2018-05-04 | $36.33 | $36.33 | 481,900 | — | — |
| 2018-05-03 | $35.88 | $35.88 | 303,000 | — | — |
| 2018-05-02 | $36.91 | $36.91 | 155,600 | — | — |
| 2018-05-01 | $36.74 | $36.74 | 170,900 | — | — |
| 2018-04-30 | $35.99 | $35.99 | 167,300 | — | — |
| 2018-04-27 | $36.21 | $36.21 | 138,300 | — | — |
| 2018-04-26 | $36.63 | $36.63 | 138,500 | — | — |
| 2018-04-25 | $36.83 | $36.83 | 122,400 | — | — |
| 2018-04-24 | $37.29 | $37.29 | 94,900 | — | — |
| 2018-04-23 | $37.09 | $37.09 | 132,600 | — | — |
| 2018-04-20 | $36.62 | $36.62 | 167,400 | — | — |
| 2018-04-19 | $37.40 | $37.40 | 214,000 | — | — |
| 2018-04-18 | $38.16 | $38.16 | 220,600 | — | — |
| 2018-04-17 | $37.89 | $37.89 | 127,500 | — | — |
| 2018-04-16 | $37.61 | $37.61 | 158,700 | — | — |
| 2018-04-13 | $37.32 | $37.32 | 76,200 | — | — |
| 2018-04-12 | $37.07 | $37.07 | 95,200 | — | — |
| 2018-04-11 | $37.25 | $37.25 | 126,400 | — | — |
| 2018-04-10 | $37.34 | $37.34 | 126,600 | — | — |
| 2018-04-09 | $36.19 | $36.19 | 89,600 | — | — |
| 2018-04-06 | $35.84 | $35.84 | 101,600 | — | — |
| 2018-04-05 | $36.79 | $36.79 | 116,600 | — | — |
| 2018-04-04 | $36.07 | $36.07 | 103,600 | — | — |
| 2018-04-03 | $35.87 | $35.87 | 164,900 | — | — |
| 2018-04-02 | $34.97 | $34.97 | 141,100 | — | — |
| 2018-03-29 | $35.78 | $35.78 | 154,500 | — | — |
| 2018-03-28 | $35.67 | $35.67 | 161,400 | — | — |
| 2018-03-27 | $35.79 | $35.79 | 119,500 | — | — |
| 2018-03-26 | $36.38 | $36.38 | 144,500 | — | — |
| 2018-03-23 | $35.80 | $35.80 | 234,000 | — | — |
| 2018-03-22 | $36.23 | $36.23 | 153,500 | — | — |
| 2018-03-21 | $37.21 | $37.21 | 185,700 | — | — |
| 2018-03-20 | $36.50 | $36.50 | 199,500 | — | — |
| 2018-03-19 | $37.04 | $37.04 | 177,000 | — | — |
| 2018-03-16 | $37.65 | $37.65 | 538,200 | — | — |
| 2018-03-15 | $37.42 | $37.42 | 154,400 | — | — |
| 2018-03-14 | $38.01 | $38.01 | 299,500 | — | — |
| 2018-03-13 | $38.86 | $38.86 | 175,200 | — | — |
| 2018-03-12 | $38.41 | $38.41 | 202,900 | — | — |
| 2018-03-09 | $38.03 | $38.03 | 132,000 | — | — |
| 2018-03-08 | $37.44 | $37.44 | 122,200 | — | — |
| 2018-03-07 | $37.44 | $37.44 | 190,800 | — | — |
| 2018-03-06 | $37.01 | $37.01 | 214,800 | — | — |
| 2018-03-05 | $36.46 | $36.46 | 355,200 | — | — |
| 2018-03-02 | $35.77 | $35.77 | 197,700 | — | — |
| 2018-03-01 | $34.30 | $34.30 | 306,300 | — | — |
| 2018-02-28 | $34.89 | $34.89 | 212,100 | — | — |
| 2018-02-27 | $36.55 | $36.55 | 176,000 | — | — |
| 2018-02-26 | $36.66 | $36.66 | 259,600 | — | — |
| 2018-02-23 | $36.23 | $36.23 | 154,100 | — | — |
| 2018-02-22 | $36.24 | $36.24 | 195,900 | — | — |
| 2018-02-21 | $36.53 | $36.53 | 137,700 | — | — |
| 2018-02-20 | $36.47 | $36.47 | 177,600 | — | — |
| 2018-02-16 | $37.13 | $37.13 | 214,900 | — | — |
| 2018-02-15 | $37.10 | $37.10 | 334,200 | — | — |
| 2018-02-14 | $36.54 | $36.54 | 379,200 | — | — |
| 2018-02-13 | $36.21 | $36.21 | 273,400 | — | — |
| 2018-02-12 | $36.25 | $36.25 | 314,500 | — | — |
| 2018-02-09 | $35.76 | $35.76 | 347,700 | — | — |
| 2018-02-08 | $35.47 | $35.47 | 366,000 | — | — |
| 2018-02-07 | $35.05 | $35.05 | 536,600 | — | — |
| 2018-02-06 | $35.72 | $35.72 | 647,600 | — | — |
| 2018-02-05 | $33.46 | $33.46 | 643,100 | — | — |
| 2018-02-02 | $34.61 | $34.61 | 2,274,300 | — | — |
| 2018-02-01 | $43.43 | $43.43 | 582,000 | — | — |
| 2018-01-31 | $42.47 | $42.47 | 425,100 | — | — |
| 2018-01-30 | $42.99 | $42.99 | 433,600 | — | — |
| 2018-01-29 | $43.11 | $43.11 | 130,300 | — | — |
| 2018-01-26 | $43.37 | $43.37 | 199,100 | — | — |
| 2018-01-25 | $42.75 | $42.75 | 438,100 | — | — |
| 2018-01-24 | $41.04 | $41.04 | 137,300 | — | — |
| 2018-01-23 | $40.58 | $40.58 | 68,100 | — | — |
| 2018-01-22 | $40.50 | $40.50 | 164,700 | — | — |
| 2018-01-19 | $40.61 | $40.61 | 130,300 | — | — |
| 2018-01-18 | $40.39 | $40.39 | 96,800 | — | — |
| 2018-01-17 | $40.60 | $40.60 | 107,100 | — | — |
| 2018-01-16 | $40.52 | $40.52 | 284,800 | — | — |
| 2018-01-12 | $40.89 | $40.89 | 261,300 | — | — |
| 2018-01-11 | $40.62 | $40.62 | 119,100 | — | — |
| 2018-01-10 | $40.33 | $40.33 | 117,700 | — | — |
| 2018-01-09 | $39.97 | $39.97 | 70,900 | — | — |
| 2018-01-08 | $39.97 | $39.97 | 201,300 | — | — |
| 2018-01-05 | $40.72 | $40.72 | 177,700 | — | — |
| 2018-01-04 | $40.20 | $40.20 | 132,100 | — | — |
| 2018-01-03 | $40.41 | $40.41 | 133,900 | — | — |
| 2018-01-02 | $40.39 | $40.39 | 179,800 | — | — |