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
- 1994-03-04 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 | $25.71 | $25.71 | 909,800 | — | — |
| 2018-12-28 | $25.56 | $25.56 | 822,000 | — | — |
| 2018-12-27 | $25.80 | $25.80 | 988,200 | — | — |
| 2018-12-26 | $25.91 | $25.91 | 823,100 | — | — |
| 2018-12-24 | $24.75 | $24.75 | 808,900 | — | — |
| 2018-12-21 | $25.19 | $25.19 | 2,372,500 | — | — |
| 2018-12-20 | $26.78 | $26.78 | 1,791,000 | — | — |
| 2018-12-19 | $27.19 | $27.19 | 1,894,300 | — | — |
| 2018-12-18 | $27.84 | $27.84 | 2,651,000 | — | — |
| 2018-12-17 | $27.60 | $27.60 | 3,334,600 | — | — |
| 2018-12-14 | $28.93 | $28.93 | 3,040,100 | — | — |
| 2018-12-13 | $31.06 | $31.06 | 1,136,700 | — | — |
| 2018-12-12 | $31.24 | $31.24 | 1,836,500 | — | — |
| 2018-12-11 | $31.19 | $31.19 | 2,408,200 | — | — |
| 2018-12-10 | $31.20 | $31.20 | 1,447,300 | — | — |
| 2018-12-07 | $31.66 | $31.66 | 2,217,200 | — | — |
| 2018-12-06 | $32.01 | $32.01 | 2,465,500 | — | — |
| 2018-12-04 | $33.10 | $33.10 | 952,800 | — | — |
| 2018-12-03 | $33.89 | $33.89 | 1,735,600 | — | — |
| 2018-11-30 | $33.97 | $33.97 | 1,178,000 | — | — |
| 2018-11-29 | $33.80 | $33.80 | 921,800 | — | — |
| 2018-11-28 | $33.38 | $33.38 | 1,041,000 | — | — |
| 2018-11-27 | $32.61 | $32.61 | 2,119,700 | — | — |
| 2018-11-26 | $32.99 | $32.99 | 1,737,600 | — | — |
| 2018-11-23 | $31.65 | $31.65 | 695,000 | — | — |
| 2018-11-21 | $32.05 | $32.05 | 1,172,100 | — | — |
| 2018-11-20 | $31.58 | $31.58 | 4,093,400 | — | — |
| 2018-11-19 | $32.05 | $32.05 | 2,894,300 | — | — |
| 2018-11-16 | $32.55 | $32.55 | 11,578,500 | — | — |
| 2018-11-15 | $37.86 | $37.86 | 1,769,800 | — | — |
| 2018-11-14 | $37.49 | $37.49 | 3,627,400 | — | — |
| 2018-11-13 | $36.01 | $36.01 | 15,190,800 | — | — |
| 2018-11-12 | $41.94 | $41.94 | 1,923,800 | — | — |
| 2018-11-09 | $42.50 | $42.50 | 4,261,000 | — | — |
| 2018-11-08 | $41.72 | $41.72 | 4,274,100 | — | — |
| 2018-11-07 | $40.91 | $40.91 | 5,060,700 | — | — |
| 2018-11-06 | $39.00 | $39.00 | 11,092,300 | — | — |
| 2018-11-05 | $40.58 | $40.58 | 8,529,800 | — | — |
| 2018-11-02 | $44.75 | $44.75 | 2,255,700 | — | — |
| 2018-11-01 | $44.75 | $44.75 | 4,189,200 | — | — |
| 2018-10-31 | $41.50 | $41.50 | 4,057,200 | — | — |
| 2018-10-30 | $41.19 | $41.19 | 3,157,300 | — | — |
| 2018-10-29 | $40.60 | $40.60 | 3,819,400 | — | — |
| 2018-10-26 | $39.50 | $39.50 | 2,904,700 | — | — |
| 2018-10-25 | $38.58 | $38.58 | 1,809,200 | — | — |
| 2018-10-24 | $38.74 | $38.74 | 2,881,100 | — | — |
| 2018-10-23 | $40.62 | $40.62 | 3,734,000 | — | — |
| 2018-10-22 | $38.83 | $38.83 | 1,760,500 | — | — |
| 2018-10-19 | $38.40 | $38.40 | 1,869,600 | — | — |
| 2018-10-18 | $38.57 | $38.57 | 8,379,100 | — | — |
| 2018-10-17 | $35.77 | $35.77 | 3,366,900 | — | — |
| 2018-10-16 | $35.48 | $35.48 | 2,497,700 | — | — |
| 2018-10-15 | $35.94 | $35.94 | 5,342,400 | — | — |
| 2018-10-12 | $33.30 | $33.30 | 3,285,400 | — | — |
| 2018-10-11 | $34.69 | $34.69 | 4,129,900 | — | — |
| 2018-10-10 | $36.55 | $36.55 | 2,844,400 | — | — |
| 2018-10-09 | $38.69 | $38.69 | 2,217,200 | — | — |
| 2018-10-08 | $36.98 | $36.98 | 2,504,800 | — | — |
| 2018-10-05 | $35.70 | $35.70 | 1,997,800 | — | — |
| 2018-10-04 | $35.55 | $35.55 | 2,879,300 | — | — |
| 2018-10-03 | $35.17 | $35.17 | 1,547,400 | — | — |
| 2018-10-02 | $34.61 | $34.61 | 1,363,200 | — | — |
| 2018-10-01 | $34.81 | $34.81 | 677,200 | — | — |
| 2018-09-28 | $35.20 | $35.20 | 732,200 | — | — |
| 2018-09-27 | $34.53 | $34.53 | 844,600 | — | — |
| 2018-09-26 | $34.56 | $34.56 | 996,100 | — | — |
| 2018-09-25 | $35.50 | $35.50 | 813,000 | — | — |
| 2018-09-24 | $36.00 | $36.00 | 985,700 | — | — |
| 2018-09-21 | $35.69 | $35.69 | 2,186,400 | — | — |
| 2018-09-20 | $36.00 | $36.00 | 1,504,700 | — | — |
| 2018-09-19 | $35.11 | $35.11 | 665,100 | — | — |
| 2018-09-18 | $35.45 | $35.45 | 704,300 | — | — |
| 2018-09-17 | $35.53 | $35.53 | 1,157,100 | — | — |
| 2018-09-14 | $35.95 | $35.95 | 1,014,400 | — | — |
| 2018-09-13 | $36.28 | $36.28 | 1,341,200 | — | — |
| 2018-09-12 | $36.72 | $36.72 | 880,800 | — | — |
| 2018-09-11 | $37.30 | $37.30 | 1,241,600 | — | — |
| 2018-09-10 | $37.96 | $37.96 | 741,200 | — | — |
| 2018-09-07 | $38.89 | $38.89 | 701,300 | — | — |
| 2018-09-06 | $39.88 | $39.88 | 1,026,300 | — | — |
| 2018-09-05 | $40.00 | $40.00 | 1,090,700 | — | — |
| 2018-09-04 | $42.23 | $42.23 | 651,200 | — | — |
| 2018-08-31 | $41.53 | $41.53 | 605,500 | — | — |
| 2018-08-30 | $40.63 | $40.63 | 452,000 | — | — |
| 2018-08-29 | $40.62 | $40.62 | 698,600 | — | — |
| 2018-08-28 | $40.52 | $40.52 | 397,500 | — | — |
| 2018-08-27 | $40.43 | $40.43 | 409,000 | — | — |
| 2018-08-24 | $39.94 | $39.94 | 387,000 | — | — |
| 2018-08-23 | $39.80 | $39.80 | 454,000 | — | — |
| 2018-08-22 | $39.50 | $39.50 | 263,800 | — | — |
| 2018-08-21 | $39.10 | $39.10 | 526,200 | — | — |
| 2018-08-20 | $38.97 | $38.97 | 420,300 | — | — |
| 2018-08-17 | $39.19 | $39.19 | 364,000 | — | — |
| 2018-08-16 | $38.80 | $38.80 | 423,100 | — | — |
| 2018-08-15 | $38.35 | $38.35 | 448,500 | — | — |
| 2018-08-14 | $38.88 | $38.88 | 1,081,300 | — | — |
| 2018-08-13 | $38.55 | $38.55 | 483,000 | — | — |
| 2018-08-10 | $38.47 | $38.47 | 682,900 | — | — |
| 2018-08-09 | $38.81 | $38.81 | 725,200 | — | — |
| 2018-08-08 | $39.51 | $39.51 | 725,500 | — | — |
| 2018-08-07 | $40.21 | $40.21 | 710,000 | — | — |
| 2018-08-06 | $40.90 | $40.90 | 814,100 | — | — |
| 2018-08-03 | $40.88 | $40.88 | 760,300 | — | — |
| 2018-08-02 | $39.99 | $39.99 | 1,415,900 | — | — |
| 2018-08-01 | $40.38 | $40.38 | 2,117,400 | — | — |
| 2018-07-31 | $39.48 | $39.48 | 5,056,300 | — | — |
| 2018-07-30 | $43.10 | $43.10 | 1,488,700 | — | — |
| 2018-07-27 | $44.17 | $44.17 | 627,000 | — | — |
| 2018-07-26 | $44.94 | $44.94 | 650,100 | — | — |
| 2018-07-25 | $43.77 | $43.77 | 506,000 | — | — |
| 2018-07-24 | $42.73 | $42.73 | 344,500 | — | — |
| 2018-07-23 | $43.30 | $43.30 | 588,600 | — | — |
| 2018-07-20 | $42.25 | $42.25 | 489,200 | — | — |
| 2018-07-19 | $42.40 | $42.40 | 522,100 | — | — |
| 2018-07-18 | $42.50 | $42.50 | 503,900 | — | — |
| 2018-07-17 | $43.16 | $43.16 | 781,200 | — | — |
| 2018-07-16 | $42.90 | $42.90 | 501,800 | — | — |
| 2018-07-13 | $43.45 | $43.45 | 357,400 | — | — |
| 2018-07-12 | $43.31 | $43.31 | 667,300 | — | — |
| 2018-07-11 | $42.94 | $42.94 | 540,400 | — | — |
| 2018-07-10 | $43.09 | $43.09 | 687,700 | — | — |
| 2018-07-09 | $42.95 | $42.95 | 433,200 | — | — |
| 2018-07-06 | $42.25 | $42.25 | 524,900 | — | — |
| 2018-07-05 | $41.89 | $41.89 | 612,000 | — | — |
| 2018-07-03 | $41.82 | $41.82 | 328,600 | — | — |
| 2018-07-02 | $41.28 | $41.28 | 604,600 | — | — |
| 2018-06-29 | $40.91 | $40.91 | 836,000 | — | — |
| 2018-06-28 | $40.85 | $40.85 | 1,001,200 | — | — |
| 2018-06-27 | $41.51 | $41.51 | 730,800 | — | — |
| 2018-06-26 | $43.39 | $43.39 | 827,800 | — | — |
| 2018-06-25 | $42.66 | $42.66 | 938,700 | — | — |
| 2018-06-22 | $42.61 | $42.61 | 1,943,300 | — | — |
| 2018-06-21 | $43.98 | $43.98 | 1,123,500 | — | — |
| 2018-06-20 | $43.92 | $43.92 | 1,017,200 | — | — |
| 2018-06-19 | $42.69 | $42.69 | 615,800 | — | — |
| 2018-06-18 | $42.20 | $42.20 | 712,400 | — | — |
| 2018-06-15 | $41.81 | $41.81 | 1,096,000 | — | — |
| 2018-06-14 | $41.16 | $41.16 | 1,159,000 | — | — |
| 2018-06-13 | $41.12 | $41.12 | 614,500 | — | — |
| 2018-06-12 | $41.38 | $41.38 | 1,107,400 | — | — |
| 2018-06-11 | $40.67 | $40.67 | 803,500 | — | — |
| 2018-06-08 | $39.69 | $39.69 | 1,230,600 | — | — |
| 2018-06-07 | $39.13 | $39.13 | 583,000 | — | — |
| 2018-06-06 | $39.62 | $39.62 | 1,551,200 | — | — |
| 2018-06-05 | $39.30 | $39.30 | 1,190,100 | — | — |
| 2018-06-04 | $39.96 | $39.96 | 689,800 | — | — |
| 2018-06-01 | $39.83 | $39.83 | 847,900 | — | — |
| 2018-05-31 | $40.19 | $40.19 | 849,600 | — | — |
| 2018-05-30 | $40.87 | $40.87 | 563,100 | — | — |
| 2018-05-29 | $40.67 | $40.67 | 901,900 | — | — |
| 2018-05-25 | $41.46 | $41.46 | 751,300 | — | — |
| 2018-05-24 | $42.01 | $42.01 | 736,700 | — | — |
| 2018-05-23 | $42.26 | $42.26 | 1,164,600 | — | — |
| 2018-05-22 | $42.27 | $42.27 | 754,900 | — | — |
| 2018-05-21 | $42.38 | $42.38 | 2,477,300 | — | — |
| 2018-05-18 | $42.18 | $42.18 | 889,400 | — | — |
| 2018-05-17 | $42.05 | $42.05 | 463,700 | — | — |
| 2018-05-16 | $42.00 | $42.00 | 1,050,400 | — | — |
| 2018-05-15 | $41.58 | $41.58 | 851,700 | — | — |
| 2018-05-14 | $41.56 | $41.56 | 636,900 | — | — |
| 2018-05-11 | $41.71 | $41.71 | 855,100 | — | — |
| 2018-05-10 | $42.06 | $42.06 | 757,400 | — | — |
| 2018-05-09 | $42.06 | $42.06 | 1,152,400 | — | — |
| 2018-05-08 | $41.25 | $41.25 | 1,189,800 | — | — |
| 2018-05-07 | $40.80 | $40.80 | 1,099,400 | — | — |
| 2018-05-04 | $39.75 | $39.75 | 1,055,500 | — | — |
| 2018-05-03 | $39.01 | $39.01 | 1,609,800 | — | — |
| 2018-05-02 | $38.79 | $38.79 | 2,776,800 | — | — |
| 2018-05-01 | $35.78 | $35.78 | 1,409,400 | — | — |
| 2018-04-30 | $35.58 | $35.58 | 1,235,800 | — | — |
| 2018-04-27 | $36.15 | $36.15 | 2,176,900 | — | — |
| 2018-04-26 | $35.99 | $35.99 | 1,665,300 | — | — |
| 2018-04-25 | $37.70 | $37.70 | 961,800 | — | — |
| 2018-04-24 | $37.68 | $37.68 | 945,000 | — | — |
| 2018-04-23 | $37.76 | $37.76 | 811,900 | — | — |
| 2018-04-20 | $37.98 | $37.98 | 706,000 | — | — |
| 2018-04-19 | $39.16 | $39.16 | 557,100 | — | — |
| 2018-04-18 | $39.25 | $39.25 | 718,500 | — | — |
| 2018-04-17 | $38.90 | $38.90 | 1,613,300 | — | — |
| 2018-04-16 | $38.80 | $38.80 | 2,653,500 | — | — |
| 2018-04-13 | $38.80 | $38.80 | 736,200 | — | — |
| 2018-04-12 | $39.64 | $39.64 | 866,800 | — | — |
| 2018-04-11 | $39.74 | $39.74 | 836,000 | — | — |
| 2018-04-10 | $39.74 | $39.74 | 541,300 | — | — |
| 2018-04-09 | $39.28 | $39.28 | 564,700 | — | — |
| 2018-04-06 | $39.46 | $39.46 | 435,500 | — | — |
| 2018-04-05 | $40.71 | $40.71 | 577,700 | — | — |
| 2018-04-04 | $40.00 | $40.00 | 948,300 | — | — |
| 2018-04-03 | $39.23 | $39.23 | 670,400 | — | — |
| 2018-04-02 | $38.35 | $38.35 | 751,200 | — | — |
| 2018-03-29 | $39.18 | $39.18 | 874,700 | — | — |
| 2018-03-28 | $39.06 | $39.06 | 1,170,300 | — | — |
| 2018-03-27 | $39.07 | $39.07 | 967,000 | — | — |
| 2018-03-26 | $39.40 | $39.40 | 1,537,600 | — | — |
| 2018-03-23 | $39.16 | $39.16 | 798,000 | — | — |
| 2018-03-22 | $40.54 | $40.54 | 699,300 | — | — |
| 2018-03-21 | $41.36 | $41.36 | 838,000 | — | — |
| 2018-03-20 | $41.11 | $41.11 | 1,198,100 | — | — |
| 2018-03-19 | $40.79 | $40.79 | 658,900 | — | — |
| 2018-03-16 | $41.16 | $41.16 | 1,310,500 | — | — |
| 2018-03-15 | $41.71 | $41.71 | 534,500 | — | — |
| 2018-03-14 | $41.59 | $41.59 | 708,800 | — | — |
| 2018-03-13 | $41.65 | $41.65 | 822,900 | — | — |
| 2018-03-12 | $42.00 | $42.00 | 1,074,400 | — | — |
| 2018-03-09 | $41.10 | $41.10 | 1,164,600 | — | — |
| 2018-03-08 | $40.75 | $40.75 | 1,023,000 | — | — |
| 2018-03-07 | $41.14 | $41.14 | 1,010,600 | — | — |
| 2018-03-06 | $40.71 | $40.71 | 1,278,200 | — | — |
| 2018-03-05 | $39.75 | $39.75 | 923,000 | — | — |
| 2018-03-02 | $39.76 | $39.76 | 1,155,500 | — | — |
| 2018-03-01 | $37.85 | $37.85 | 1,200,500 | — | — |
| 2018-02-28 | $38.10 | $38.10 | 965,600 | — | — |
| 2018-02-27 | $38.06 | $38.06 | 952,000 | — | — |
| 2018-02-26 | $38.57 | $38.57 | 766,200 | — | — |
| 2018-02-23 | $38.55 | $38.55 | 1,173,300 | — | — |
| 2018-02-22 | $39.18 | $39.18 | 2,693,700 | — | — |
| 2018-02-21 | $36.23 | $36.23 | 1,395,000 | — | — |
| 2018-02-20 | $36.12 | $36.12 | 996,200 | — | — |
| 2018-02-16 | $36.32 | $36.32 | 2,088,300 | — | — |
| 2018-02-15 | $36.27 | $36.27 | 1,826,800 | — | — |
| 2018-02-14 | $35.66 | $35.66 | 800,500 | — | — |
| 2018-02-13 | $34.24 | $34.24 | 1,694,300 | — | — |
| 2018-02-12 | $33.74 | $33.74 | 1,736,800 | — | — |
| 2018-02-09 | $33.72 | $33.72 | 2,133,000 | — | — |
| 2018-02-08 | $34.02 | $34.02 | 1,429,800 | — | — |
| 2018-02-07 | $34.29 | $34.29 | 1,122,600 | — | — |
| 2018-02-06 | $34.26 | $34.26 | 1,739,300 | — | — |
| 2018-02-05 | $33.10 | $33.10 | 2,120,100 | — | — |
| 2018-02-02 | $34.61 | $34.61 | 999,500 | — | — |
| 2018-02-01 | $35.23 | $35.23 | 1,358,200 | — | — |
| 2018-01-31 | $34.08 | $34.08 | 775,200 | — | — |
| 2018-01-30 | $34.26 | $34.26 | 547,200 | — | — |
| 2018-01-29 | $34.29 | $34.29 | 749,300 | — | — |
| 2018-01-26 | $34.32 | $34.32 | 492,200 | — | — |
| 2018-01-25 | $33.95 | $33.95 | 1,420,600 | — | — |
| 2018-01-24 | $33.55 | $33.55 | 846,900 | — | — |
| 2018-01-23 | $33.70 | $33.70 | 1,317,100 | — | — |
| 2018-01-22 | $34.23 | $34.23 | 748,300 | — | — |
| 2018-01-19 | $34.01 | $34.01 | 1,463,300 | — | — |
| 2018-01-18 | $33.22 | $33.22 | 1,272,900 | — | — |
| 2018-01-17 | $33.22 | $33.22 | 1,588,700 | — | — |
| 2018-01-16 | $33.45 | $33.45 | 1,687,400 | — | — |
| 2018-01-12 | $34.63 | $34.63 | 871,400 | — | — |
| 2018-01-11 | $34.38 | $34.38 | 845,100 | — | — |
| 2018-01-10 | $33.00 | $33.00 | 1,048,800 | — | — |
| 2018-01-09 | $33.07 | $33.07 | 1,383,300 | — | — |
| 2018-01-08 | $32.39 | $32.39 | 1,786,900 | — | — |
| 2018-01-05 | $33.11 | $33.11 | 1,000,800 | — | — |
| 2018-01-04 | $33.46 | $33.46 | 2,943,000 | — | — |
| 2018-01-03 | $33.43 | $33.43 | 1,177,700 | — | — |
| 2018-01-02 | $33.81 | $33.81 | 1,214,800 | — | — |