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
- 1994-04-04 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 | $39.25 | $95.20 | 11,100 | — | — |
| 2018-12-28 | $38.73 | $93.94 | 9,400 | — | — |
| 2018-12-27 | $38.00 | $92.17 | 9,500 | — | — |
| 2018-12-26 | $38.47 | $93.31 | 14,400 | — | — |
| 2018-12-24 | $38.20 | $92.65 | 13,800 | — | — |
| 2018-12-21 | $40.20 | $97.50 | 44,600 | — | — |
| 2018-12-20 | $39.44 | $95.66 | 31,200 | — | — |
| 2018-12-19 | $39.89 | $96.75 | 32,500 | — | — |
| 2018-12-18 | $38.60 | $93.62 | 11,400 | — | — |
| 2018-12-17 | $37.80 | $91.68 | 15,100 | — | — |
| 2018-12-14 | $36.21 | $87.83 | 8,300 | — | — |
| 2018-12-13 | $37.30 | $90.47 | 5,600 | — | — |
| 2018-12-12 | $37.29 | $90.45 | 12,100 | — | — |
| 2018-12-11 | $36.10 | $87.56 | 1,800 | — | — |
| 2018-12-10 | $36.05 | $87.44 | 17,700 | — | — |
| 2018-12-07 | $36.99 | $89.72 | 6,800 | — | — |
| 2018-12-06 | $35.75 | $86.71 | 21,800 | — | — |
| 2018-12-04 | $35.11 | $85.16 | 12,800 | — | — |
| 2018-12-03 | $37.00 | $89.74 | 5,900 | — | — |
| 2018-11-30 | $36.09 | $87.54 | 10,500 | — | — |
| 2018-11-29 | $36.72 | $89.06 | 4,700 | — | — |
| 2018-11-28 | $37.18 | $89.62 | 9,200 | — | — |
| 2018-11-27 | $36.23 | $87.33 | 8,500 | — | — |
| 2018-11-26 | $36.38 | $87.69 | 13,400 | — | — |
| 2018-11-23 | $35.90 | $86.54 | 8,800 | — | — |
| 2018-11-21 | $36.52 | $88.03 | 21,100 | — | — |
| 2018-11-20 | $37.56 | $90.54 | 7,000 | — | — |
| 2018-11-19 | $38.34 | $92.42 | 8,600 | — | — |
| 2018-11-16 | $38.51 | $92.83 | 17,200 | — | — |
| 2018-11-15 | $39.10 | $94.25 | 15,200 | — | — |
| 2018-11-14 | $38.30 | $92.32 | 6,100 | — | — |
| 2018-11-13 | $37.79 | $91.09 | 8,800 | — | — |
| 2018-11-12 | $38.95 | $93.89 | 4,500 | — | — |
| 2018-11-09 | $39.05 | $94.13 | 4,600 | — | — |
| 2018-11-08 | $40.23 | $96.97 | 11,600 | — | — |
| 2018-11-07 | $40.49 | $97.60 | 6,100 | — | — |
| 2018-11-06 | $40.39 | $97.36 | 8,100 | — | — |
| 2018-11-05 | $38.55 | $92.92 | 8,800 | — | — |
| 2018-11-02 | $39.24 | $94.59 | 7,100 | — | — |
| 2018-11-01 | $40.94 | $98.68 | 10,400 | — | — |
| 2018-10-31 | $40.10 | $96.66 | 17,300 | — | — |
| 2018-10-30 | $39.70 | $95.70 | 5,700 | — | — |
| 2018-10-29 | $38.30 | $92.32 | 11,700 | — | — |
| 2018-10-26 | $37.30 | $89.91 | 4,200 | — | — |
| 2018-10-25 | $37.78 | $91.07 | 9,300 | — | — |
| 2018-10-24 | $35.48 | $85.52 | 14,700 | — | — |
| 2018-10-23 | $36.73 | $88.54 | 5,000 | — | — |
| 2018-10-22 | $37.34 | $90.01 | 11,900 | — | — |
| 2018-10-19 | $36.95 | $89.07 | 10,900 | — | — |
| 2018-10-18 | $38.25 | $92.20 | 7,800 | — | — |
| 2018-10-17 | $38.36 | $92.47 | 7,300 | — | — |
| 2018-10-16 | $38.68 | $93.24 | 9,700 | — | — |
| 2018-10-15 | $35.95 | $86.66 | 8,700 | — | — |
| 2018-10-12 | $34.88 | $84.08 | 10,900 | — | — |
| 2018-10-11 | $35.45 | $85.45 | 4,400 | — | — |
| 2018-10-10 | $36.56 | $88.13 | 7,700 | — | — |
| 2018-10-09 | $37.03 | $89.26 | 7,500 | — | — |
| 2018-10-08 | $38.08 | $91.79 | 5,300 | — | — |
| 2018-10-05 | $38.20 | $92.08 | 3,500 | — | — |
| 2018-10-04 | $38.28 | $92.27 | 6,900 | — | — |
| 2018-10-03 | $37.60 | $90.63 | 9,200 | — | — |
| 2018-10-02 | $36.80 | $88.71 | 4,500 | — | — |
| 2018-10-01 | $36.70 | $88.46 | 10,700 | — | — |
| 2018-09-28 | $37.20 | $89.67 | 7,600 | — | — |
| 2018-09-27 | $37.95 | $91.48 | 4,500 | — | — |
| 2018-09-26 | $37.85 | $91.24 | 4,300 | — | — |
| 2018-09-25 | $37.95 | $91.48 | 6,400 | — | — |
| 2018-09-24 | $37.75 | $91.00 | 10,300 | — | — |
| 2018-09-21 | $38.35 | $92.44 | 41,100 | — | — |
| 2018-09-20 | $39.85 | $96.06 | 12,800 | — | — |
| 2018-09-19 | $38.55 | $92.92 | 7,700 | — | — |
| 2018-09-18 | $38.55 | $92.92 | 5,800 | — | — |
| 2018-09-17 | $39.25 | $94.61 | 11,400 | — | — |
| 2018-09-14 | $39.30 | $94.73 | 11,000 | — | — |
| 2018-09-13 | $40.15 | $96.78 | 9,200 | — | — |
| 2018-09-12 | $40.20 | $96.90 | 17,400 | — | — |
| 2018-09-11 | $38.70 | $93.29 | 11,700 | — | — |
| 2018-09-10 | $37.85 | $91.24 | 8,200 | — | — |
| 2018-09-07 | $35.80 | $86.29 | 3,300 | — | — |
| 2018-09-06 | $35.60 | $85.81 | 3,300 | — | — |
| 2018-09-05 | $35.65 | $85.93 | 2,400 | — | — |
| 2018-09-04 | $35.70 | $86.05 | 4,000 | — | — |
| 2018-08-31 | $35.80 | $86.29 | 4,200 | — | — |
| 2018-08-30 | $35.50 | $85.57 | 2,000 | — | — |
| 2018-08-29 | $35.70 | $86.05 | 4,400 | — | — |
| 2018-08-28 | $35.50 | $85.02 | 3,600 | — | — |
| 2018-08-27 | $35.35 | $84.66 | 7,200 | — | — |
| 2018-08-24 | $35.25 | $84.42 | 5,600 | — | — |
| 2018-08-23 | $35.00 | $83.82 | 1,600 | — | — |
| 2018-08-22 | $34.70 | $83.10 | 5,900 | — | — |
| 2018-08-21 | $34.55 | $82.74 | 7,600 | — | — |
| 2018-08-20 | $34.55 | $82.74 | 9,900 | — | — |
| 2018-08-17 | $33.85 | $81.07 | 5,800 | — | — |
| 2018-08-16 | $33.90 | $81.19 | 7,400 | — | — |
| 2018-08-15 | $33.70 | $80.71 | 8,000 | — | — |
| 2018-08-14 | $34.60 | $82.86 | 5,200 | — | — |
| 2018-08-13 | $34.60 | $82.86 | 5,400 | — | — |
| 2018-08-10 | $34.00 | $81.43 | 4,700 | — | — |
| 2018-08-09 | $34.15 | $81.78 | 8,500 | — | — |
| 2018-08-08 | $33.70 | $80.71 | 2,200 | — | — |
| 2018-08-07 | $33.55 | $80.35 | 4,900 | — | — |
| 2018-08-06 | $33.75 | $80.83 | 7,500 | — | — |
| 2018-08-03 | $34.00 | $81.43 | 4,800 | — | — |
| 2018-08-02 | $34.70 | $83.10 | 6,600 | — | — |
| 2018-08-01 | $34.30 | $82.14 | 8,300 | — | — |
| 2018-07-31 | $34.30 | $82.14 | 4,400 | — | — |
| 2018-07-30 | $34.40 | $82.38 | 4,400 | — | — |
| 2018-07-27 | $34.60 | $82.86 | 5,100 | — | — |
| 2018-07-26 | $35.00 | $83.82 | 4,600 | — | — |
| 2018-07-25 | $34.60 | $82.86 | 13,400 | — | — |
| 2018-07-24 | $34.80 | $83.34 | 7,700 | — | — |
| 2018-07-23 | $34.90 | $83.58 | 9,200 | — | — |
| 2018-07-20 | $34.80 | $83.34 | 3,300 | — | — |
| 2018-07-19 | $34.75 | $83.22 | 8,300 | — | — |
| 2018-07-18 | $34.80 | $83.34 | 2,500 | — | — |
| 2018-07-17 | $34.70 | $83.10 | 10,300 | — | — |
| 2018-07-16 | $34.40 | $82.38 | 9,000 | — | — |
| 2018-07-13 | $34.80 | $83.34 | 6,300 | — | — |
| 2018-07-12 | $35.20 | $84.30 | 5,900 | — | — |
| 2018-07-11 | $34.80 | $83.34 | 12,100 | — | — |
| 2018-07-10 | $35.00 | $83.82 | 5,300 | — | — |
| 2018-07-09 | $35.30 | $84.54 | 10,700 | — | — |
| 2018-07-06 | $35.50 | $85.02 | 6,400 | — | — |
| 2018-07-05 | $35.15 | $84.18 | 8,000 | — | — |
| 2018-07-03 | $34.90 | $83.58 | 3,800 | — | — |
| 2018-07-02 | $35.00 | $83.82 | 29,300 | — | — |
| 2018-06-29 | $34.05 | $81.54 | 13,300 | — | — |
| 2018-06-28 | $34.15 | $81.78 | 9,200 | — | — |
| 2018-06-27 | $34.70 | $83.10 | 10,500 | — | — |
| 2018-06-26 | $34.80 | $83.34 | 26,000 | — | — |
| 2018-06-25 | $34.60 | $82.86 | 23,000 | — | — |
| 2018-06-22 | $35.65 | $85.38 | 86,400 | — | — |
| 2018-06-21 | $32.55 | $77.95 | 13,500 | — | — |
| 2018-06-20 | $32.20 | $77.11 | 6,400 | — | — |
| 2018-06-19 | $31.50 | $75.44 | 5,200 | — | — |
| 2018-06-18 | $31.65 | $75.80 | 4,400 | — | — |
| 2018-06-15 | $31.65 | $75.80 | 17,200 | — | — |
| 2018-06-14 | $31.15 | $74.60 | 4,200 | — | — |
| 2018-06-13 | $31.05 | $74.36 | 6,300 | — | — |
| 2018-06-12 | $31.25 | $74.84 | 5,500 | — | — |
| 2018-06-11 | $31.75 | $76.04 | 3,300 | — | — |
| 2018-06-08 | $31.70 | $75.92 | 6,900 | — | — |
| 2018-06-07 | $32.20 | $77.11 | 6,500 | — | — |
| 2018-06-06 | $31.75 | $76.04 | 17,200 | — | — |
| 2018-06-05 | $31.60 | $75.68 | 5,100 | — | — |
| 2018-06-04 | $31.70 | $75.92 | 5,700 | — | — |
| 2018-06-01 | $31.60 | $75.68 | 8,000 | — | — |
| 2018-05-31 | $31.50 | $75.44 | 6,500 | — | — |
| 2018-05-30 | $31.55 | $75.01 | 10,500 | — | — |
| 2018-05-29 | $31.90 | $75.84 | 3,900 | — | — |
| 2018-05-25 | $31.30 | $74.41 | 2,200 | — | — |
| 2018-05-24 | $31.60 | $75.13 | 2,000 | — | — |
| 2018-05-23 | $31.60 | $75.13 | 2,400 | — | — |
| 2018-05-22 | $31.15 | $74.06 | 5,300 | — | — |
| 2018-05-21 | $31.65 | $75.24 | 15,900 | — | — |
| 2018-05-18 | $31.90 | $75.84 | 7,900 | — | — |
| 2018-05-17 | $31.90 | $75.84 | 5,300 | — | — |
| 2018-05-16 | $31.55 | $75.01 | 7,500 | — | — |
| 2018-05-15 | $31.40 | $74.65 | 5,600 | — | — |
| 2018-05-14 | $31.25 | $74.29 | 6,200 | — | — |
| 2018-05-11 | $31.90 | $75.84 | 4,200 | — | — |
| 2018-05-10 | $31.80 | $75.60 | 7,500 | — | — |
| 2018-05-09 | $31.65 | $75.24 | 5,900 | — | — |
| 2018-05-08 | $31.65 | $75.24 | 11,000 | — | — |
| 2018-05-07 | $31.00 | $73.70 | 4,500 | — | — |
| 2018-05-04 | $30.95 | $73.58 | 6,900 | — | — |
| 2018-05-03 | $30.55 | $72.63 | 12,200 | — | — |
| 2018-05-02 | $30.60 | $72.75 | 10,300 | — | — |
| 2018-05-01 | $30.50 | $72.51 | 10,700 | — | — |
| 2018-04-30 | $30.00 | $71.32 | 10,700 | — | — |
| 2018-04-27 | $29.85 | $70.97 | 11,100 | — | — |
| 2018-04-26 | $30.00 | $71.32 | 6,500 | — | — |
| 2018-04-25 | $29.75 | $70.73 | 3,600 | — | — |
| 2018-04-24 | $29.85 | $70.97 | 6,600 | — | — |
| 2018-04-23 | $29.70 | $70.61 | 8,900 | — | — |
| 2018-04-20 | $29.60 | $70.37 | 15,000 | — | — |
| 2018-04-19 | $29.45 | $70.01 | 4,000 | — | — |
| 2018-04-18 | $29.45 | $70.01 | 3,100 | — | — |
| 2018-04-17 | $29.25 | $69.54 | 11,000 | — | — |
| 2018-04-16 | $29.30 | $69.66 | 7,500 | — | — |
| 2018-04-13 | $29.00 | $68.94 | 6,200 | — | — |
| 2018-04-12 | $29.20 | $69.42 | 5,100 | — | — |
| 2018-04-11 | $28.75 | $68.35 | 2,800 | — | — |
| 2018-04-10 | $28.80 | $68.47 | 16,700 | — | — |
| 2018-04-09 | $29.05 | $69.06 | 1,600 | — | — |
| 2018-04-06 | $28.25 | $67.16 | 5,400 | — | — |
| 2018-04-05 | $28.85 | $68.59 | 9,600 | — | — |
| 2018-04-04 | $29.30 | $69.66 | 2,000 | — | — |
| 2018-04-03 | $28.60 | $67.99 | 5,300 | — | — |
| 2018-04-02 | $28.60 | $67.99 | 5,500 | — | — |
| 2018-03-29 | $29.25 | $69.54 | 4,700 | — | — |
| 2018-03-28 | $29.10 | $69.18 | 4,500 | — | — |
| 2018-03-27 | $28.90 | $68.71 | 4,300 | — | — |
| 2018-03-26 | $29.30 | $69.66 | 6,400 | — | — |
| 2018-03-23 | $28.60 | $67.99 | 9,000 | — | — |
| 2018-03-22 | $29.05 | $69.06 | 5,800 | — | — |
| 2018-03-21 | $29.75 | $70.73 | 3,900 | — | — |
| 2018-03-20 | $29.85 | $70.97 | 3,200 | — | — |
| 2018-03-19 | $29.85 | $70.97 | 8,000 | — | — |
| 2018-03-16 | $29.90 | $71.08 | 24,600 | — | — |
| 2018-03-15 | $29.45 | $70.01 | 6,800 | — | — |
| 2018-03-14 | $29.25 | $69.54 | 6,000 | — | — |
| 2018-03-13 | $29.10 | $69.18 | 4,000 | — | — |
| 2018-03-12 | $29.15 | $69.30 | 3,600 | — | — |
| 2018-03-09 | $28.75 | $68.35 | 8,200 | — | — |
| 2018-03-08 | $28.45 | $67.64 | 3,800 | — | — |
| 2018-03-07 | $28.40 | $67.52 | 4,100 | — | — |
| 2018-03-06 | $28.40 | $67.52 | 4,700 | — | — |
| 2018-03-05 | $28.20 | $67.04 | 3,200 | — | — |
| 2018-03-02 | $28.25 | $67.16 | 13,800 | — | — |
| 2018-03-01 | $28.05 | $66.69 | 5,600 | — | — |
| 2018-02-28 | $28.00 | $66.57 | 9,800 | — | — |
| 2018-02-27 | $28.15 | $66.45 | 2,800 | — | — |
| 2018-02-26 | $28.55 | $67.39 | 5,300 | — | — |
| 2018-02-23 | $28.25 | $66.68 | 2,500 | — | — |
| 2018-02-22 | $27.70 | $65.39 | 7,000 | — | — |
| 2018-02-21 | $28.10 | $66.33 | 7,800 | — | — |
| 2018-02-20 | $27.55 | $65.03 | 11,200 | — | — |
| 2018-02-16 | $27.40 | $64.68 | 5,800 | — | — |
| 2018-02-15 | $27.45 | $64.80 | 5,400 | — | — |
| 2018-02-14 | $27.45 | $64.80 | 5,000 | — | — |
| 2018-02-13 | $27.70 | $65.39 | 5,000 | — | — |
| 2018-02-12 | $27.75 | $65.50 | 9,000 | — | — |
| 2018-02-09 | $28.00 | $66.09 | 3,600 | — | — |
| 2018-02-08 | $27.70 | $65.39 | 10,800 | — | — |
| 2018-02-07 | $27.90 | $65.86 | 4,800 | — | — |
| 2018-02-06 | $27.50 | $64.91 | 11,200 | — | — |
| 2018-02-05 | $27.45 | $64.80 | 11,800 | — | — |
| 2018-02-02 | $28.80 | $67.98 | 10,300 | — | — |
| 2018-02-01 | $30.30 | $71.52 | 2,400 | — | — |
| 2018-01-31 | $30.25 | $71.41 | 3,400 | — | — |
| 2018-01-30 | $30.40 | $71.76 | 1,800 | — | — |
| 2018-01-29 | $30.30 | $71.52 | 3,100 | — | — |
| 2018-01-26 | $30.35 | $71.64 | 2,100 | — | — |
| 2018-01-25 | $30.35 | $71.64 | 4,700 | — | — |
| 2018-01-24 | $30.45 | $71.88 | 1,100 | — | — |
| 2018-01-23 | $30.40 | $71.76 | 5,300 | — | — |
| 2018-01-22 | $30.50 | $72.00 | 2,900 | — | — |
| 2018-01-19 | $30.45 | $71.88 | 3,700 | — | — |
| 2018-01-18 | $30.35 | $71.64 | 1,800 | — | — |
| 2018-01-17 | $30.45 | $71.88 | 4,300 | — | — |
| 2018-01-16 | $29.85 | $70.46 | 11,100 | — | — |
| 2018-01-12 | $29.90 | $70.58 | 3,900 | — | — |
| 2018-01-11 | $29.80 | $70.34 | 4,700 | — | — |
| 2018-01-10 | $29.60 | $69.87 | 2,500 | — | — |
| 2018-01-09 | $29.50 | $69.63 | 5,100 | — | — |
| 2018-01-08 | $29.70 | $70.11 | 2,600 | — | — |
| 2018-01-05 | $29.95 | $70.70 | 5,500 | — | — |
| 2018-01-04 | $29.70 | $70.11 | 7,800 | — | — |
| 2018-01-03 | $29.65 | $69.99 | 10,400 | — | — |
| 2018-01-02 | $29.75 | $70.23 | 7,200 | — | — |