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
- 1994-04-28 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 | $34.87 | $91.92 | 15,700 | — | — |
| 2018-12-28 | $34.79 | $91.71 | 10,800 | — | — |
| 2018-12-27 | $34.76 | $91.63 | 18,700 | — | — |
| 2018-12-26 | $33.64 | $88.68 | 13,000 | — | — |
| 2018-12-24 | $32.84 | $86.57 | 15,300 | — | — |
| 2018-12-21 | $34.03 | $89.71 | 102,600 | — | — |
| 2018-12-20 | $34.66 | $91.37 | 36,900 | — | — |
| 2018-12-19 | $34.63 | $91.29 | 12,500 | — | — |
| 2018-12-18 | $35.47 | $93.50 | 15,600 | — | — |
| 2018-12-17 | $36.12 | $95.22 | 25,400 | — | — |
| 2018-12-14 | $37.46 | $98.75 | 8,800 | — | — |
| 2018-12-13 | $37.12 | $97.85 | 16,700 | — | — |
| 2018-12-12 | $37.58 | $99.07 | 11,900 | — | — |
| 2018-12-11 | $37.57 | $99.04 | 5,300 | — | — |
| 2018-12-10 | $37.55 | $98.99 | 7,300 | — | — |
| 2018-12-07 | $37.49 | $98.83 | 11,500 | — | — |
| 2018-12-06 | $37.39 | $98.57 | 17,400 | — | — |
| 2018-12-04 | $35.73 | $94.19 | 32,000 | — | — |
| 2018-12-03 | $35.64 | $93.95 | 19,500 | — | — |
| 2018-11-30 | $36.36 | $95.85 | 8,100 | — | — |
| 2018-11-29 | $36.19 | $95.40 | 11,600 | — | — |
| 2018-11-28 | $36.36 | $95.85 | 16,700 | — | — |
| 2018-11-27 | $35.78 | $94.32 | 8,700 | — | — |
| 2018-11-26 | $35.85 | $94.51 | 15,700 | — | — |
| 2018-11-23 | $35.97 | $94.82 | 7,800 | — | — |
| 2018-11-21 | $36.09 | $95.14 | 12,300 | — | — |
| 2018-11-20 | $35.58 | $93.79 | 18,100 | — | — |
| 2018-11-19 | $35.98 | $94.85 | 13,800 | — | — |
| 2018-11-16 | $36.14 | $95.27 | 10,100 | — | — |
| 2018-11-15 | $36.80 | $97.01 | 9,200 | — | — |
| 2018-11-14 | $36.29 | $95.67 | 11,700 | — | — |
| 2018-11-13 | $36.68 | $96.69 | 12,100 | — | — |
| 2018-11-12 | $36.84 | $96.48 | 7,400 | — | — |
| 2018-11-09 | $36.50 | $95.59 | 9,400 | — | — |
| 2018-11-08 | $37.26 | $97.58 | 8,400 | — | — |
| 2018-11-07 | $38.05 | $99.65 | 12,200 | — | — |
| 2018-11-06 | $38.00 | $99.52 | 15,500 | — | — |
| 2018-11-05 | $37.28 | $97.63 | 8,400 | — | — |
| 2018-11-02 | $37.75 | $98.86 | 19,000 | — | — |
| 2018-11-01 | $37.22 | $97.47 | 25,100 | — | — |
| 2018-10-31 | $36.59 | $95.82 | 24,400 | — | — |
| 2018-10-30 | $37.80 | $98.99 | 22,600 | — | — |
| 2018-10-29 | $36.53 | $95.67 | 11,400 | — | — |
| 2018-10-26 | $36.20 | $94.80 | 14,500 | — | — |
| 2018-10-25 | $36.44 | $95.43 | 15,700 | — | — |
| 2018-10-24 | $36.23 | $94.88 | 9,400 | — | — |
| 2018-10-23 | $36.00 | $94.28 | 11,700 | — | — |
| 2018-10-22 | $35.71 | $93.52 | 21,400 | — | — |
| 2018-10-19 | $35.78 | $93.70 | 29,300 | — | — |
| 2018-10-18 | $35.96 | $94.17 | 12,100 | — | — |
| 2018-10-17 | $36.04 | $94.38 | 6,400 | — | — |
| 2018-10-16 | $36.54 | $95.69 | 12,300 | — | — |
| 2018-10-15 | $35.74 | $93.60 | 26,800 | — | — |
| 2018-10-12 | $35.48 | $92.92 | 24,500 | — | — |
| 2018-10-11 | $35.76 | $93.65 | 38,400 | — | — |
| 2018-10-10 | $35.90 | $94.02 | 15,500 | — | — |
| 2018-10-09 | $35.81 | $93.78 | 12,400 | — | — |
| 2018-10-08 | $35.65 | $93.36 | 25,900 | — | — |
| 2018-10-05 | $32.92 | $86.21 | 43,000 | — | — |
| 2018-10-04 | $33.59 | $87.97 | 31,300 | — | — |
| 2018-10-03 | $35.11 | $91.95 | 21,900 | — | — |
| 2018-10-02 | $34.90 | $91.40 | 17,400 | — | — |
| 2018-10-01 | $36.03 | $94.36 | 17,700 | — | — |
| 2018-09-28 | $36.78 | $96.32 | 6,300 | — | — |
| 2018-09-27 | $36.50 | $95.59 | 8,100 | — | — |
| 2018-09-26 | $35.61 | $93.26 | 9,900 | — | — |
| 2018-09-25 | $36.46 | $95.48 | 13,200 | — | — |
| 2018-09-24 | $35.88 | $93.96 | 8,900 | — | — |
| 2018-09-21 | $36.50 | $95.59 | 71,400 | — | — |
| 2018-09-20 | $35.78 | $93.70 | 10,400 | — | — |
| 2018-09-19 | $35.18 | $92.13 | 24,300 | — | — |
| 2018-09-18 | $35.95 | $94.15 | 7,900 | — | — |
| 2018-09-17 | $36.51 | $95.61 | 7,300 | — | — |
| 2018-09-14 | $36.37 | $95.25 | 5,800 | — | — |
| 2018-09-13 | $36.36 | $95.22 | 10,700 | — | — |
| 2018-09-12 | $36.20 | $94.80 | 7,900 | — | — |
| 2018-09-11 | $36.05 | $94.41 | 15,300 | — | — |
| 2018-09-10 | $36.07 | $94.46 | 14,500 | — | — |
| 2018-09-07 | $37.42 | $98.00 | 8,200 | — | — |
| 2018-09-06 | $37.55 | $98.34 | 12,000 | — | — |
| 2018-09-05 | $37.06 | $97.05 | 4,000 | — | — |
| 2018-09-04 | $36.34 | $95.17 | 30,400 | — | — |
| 2018-08-31 | $35.93 | $94.10 | 7,700 | — | — |
| 2018-08-30 | $35.95 | $94.15 | 14,000 | — | — |
| 2018-08-29 | $36.29 | $95.04 | 7,900 | — | — |
| 2018-08-28 | $36.07 | $94.46 | 16,000 | — | — |
| 2018-08-27 | $36.31 | $95.09 | 21,900 | — | — |
| 2018-08-24 | $38.12 | $99.83 | 12,700 | — | — |
| 2018-08-23 | $38.40 | $100.56 | 12,100 | — | — |
| 2018-08-22 | $38.50 | $100.83 | 12,300 | — | — |
| 2018-08-21 | $38.61 | $101.11 | 6,500 | — | — |
| 2018-08-20 | $38.18 | $99.99 | 15,300 | — | — |
| 2018-08-17 | $38.12 | $99.83 | 22,700 | — | — |
| 2018-08-16 | $36.89 | $96.61 | 28,400 | — | — |
| 2018-08-15 | $36.54 | $95.69 | 14,100 | — | — |
| 2018-08-14 | $37.09 | $97.13 | 16,300 | — | — |
| 2018-08-13 | $35.70 | $93.49 | 27,300 | — | — |
| 2018-08-10 | $36.56 | $95.75 | 12,500 | — | — |
| 2018-08-09 | $37.26 | $96.95 | 8,800 | — | — |
| 2018-08-08 | $36.99 | $96.25 | 16,700 | — | — |
| 2018-08-07 | $36.81 | $95.78 | 13,800 | — | — |
| 2018-08-06 | $36.85 | $95.89 | 20,300 | — | — |
| 2018-08-03 | $35.53 | $92.45 | 11,100 | — | — |
| 2018-08-02 | $36.32 | $94.51 | 5,400 | — | — |
| 2018-08-01 | $36.00 | $93.67 | 7,600 | — | — |
| 2018-07-31 | $36.89 | $95.99 | 17,900 | — | — |
| 2018-07-30 | $36.70 | $95.50 | 11,500 | — | — |
| 2018-07-27 | $37.46 | $97.47 | 15,100 | — | — |
| 2018-07-26 | $38.16 | $99.29 | 9,500 | — | — |
| 2018-07-25 | $37.61 | $97.86 | 13,000 | — | — |
| 2018-07-24 | $38.28 | $99.61 | 4,900 | — | — |
| 2018-07-23 | $38.54 | $100.28 | 25,100 | — | — |
| 2018-07-20 | $37.98 | $98.83 | 13,200 | — | — |
| 2018-07-19 | $38.34 | $99.76 | 13,700 | — | — |
| 2018-07-18 | $38.20 | $99.40 | 9,600 | — | — |
| 2018-07-17 | $38.46 | $100.07 | 11,400 | — | — |
| 2018-07-16 | $38.66 | $100.60 | 7,300 | — | — |
| 2018-07-13 | $37.98 | $98.83 | 18,800 | — | — |
| 2018-07-12 | $39.10 | $101.74 | 5,800 | — | — |
| 2018-07-11 | $39.28 | $102.21 | 16,100 | — | — |
| 2018-07-10 | $38.83 | $101.04 | 6,500 | — | — |
| 2018-07-09 | $38.83 | $101.04 | 10,000 | — | — |
| 2018-07-06 | $39.95 | $103.95 | 8,600 | — | — |
| 2018-07-05 | $39.02 | $101.53 | 31,700 | — | — |
| 2018-07-03 | $38.46 | $100.07 | 8,300 | — | — |
| 2018-07-02 | $38.63 | $100.52 | 8,900 | — | — |
| 2018-06-29 | $38.77 | $100.88 | 15,100 | — | — |
| 2018-06-28 | $39.19 | $101.97 | 3,300 | — | — |
| 2018-06-27 | $38.97 | $101.40 | 8,800 | — | — |
| 2018-06-26 | $39.58 | $102.99 | 8,300 | — | — |
| 2018-06-25 | $38.95 | $101.35 | 20,500 | — | — |
| 2018-06-22 | $39.15 | $101.87 | 73,800 | — | — |
| 2018-06-21 | $38.95 | $101.35 | 49,900 | — | — |
| 2018-06-20 | $38.28 | $99.61 | 44,900 | — | — |
| 2018-06-19 | $38.39 | $99.89 | 15,500 | — | — |
| 2018-06-18 | $37.51 | $97.60 | 18,800 | — | — |
| 2018-06-15 | $36.04 | $93.78 | 94,400 | — | — |
| 2018-06-14 | $37.37 | $97.24 | 16,200 | — | — |
| 2018-06-13 | $37.31 | $97.08 | 12,300 | — | — |
| 2018-06-12 | $37.76 | $98.25 | 10,100 | — | — |
| 2018-06-11 | $37.46 | $97.47 | 19,100 | — | — |
| 2018-06-08 | $38.63 | $100.52 | 9,100 | — | — |
| 2018-06-07 | $38.79 | $100.93 | 12,900 | — | — |
| 2018-06-06 | $38.97 | $101.40 | 33,400 | — | — |
| 2018-06-05 | $38.74 | $100.80 | 14,600 | — | — |
| 2018-06-04 | $39.50 | $102.78 | 14,700 | — | — |
| 2018-06-01 | $39.32 | $102.31 | 4,200 | — | — |
| 2018-05-31 | $39.00 | $101.48 | 29,000 | — | — |
| 2018-05-30 | $39.72 | $103.35 | 16,600 | — | — |
| 2018-05-29 | $38.73 | $100.78 | 18,000 | — | — |
| 2018-05-25 | $38.58 | $100.39 | 20,100 | — | — |
| 2018-05-24 | $38.43 | $100.00 | 12,100 | — | — |
| 2018-05-23 | $38.18 | $99.35 | 15,500 | — | — |
| 2018-05-22 | $36.60 | $95.24 | 11,700 | — | — |
| 2018-05-21 | $37.07 | $96.46 | 20,200 | — | — |
| 2018-05-18 | $36.74 | $95.60 | 19,400 | — | — |
| 2018-05-17 | $36.81 | $95.78 | 10,800 | — | — |
| 2018-05-16 | $36.59 | $95.21 | 12,500 | — | — |
| 2018-05-15 | $37.16 | $96.69 | 26,000 | — | — |
| 2018-05-14 | $38.24 | $99.50 | 14,400 | — | — |
| 2018-05-11 | $39.06 | $101.64 | 9,800 | — | — |
| 2018-05-10 | $38.94 | $100.70 | 10,400 | — | — |
| 2018-05-09 | $38.94 | $100.70 | 15,000 | — | — |
| 2018-05-08 | $39.11 | $101.14 | 17,100 | — | — |
| 2018-05-07 | $39.12 | $101.17 | 20,000 | — | — |
| 2018-05-04 | $38.52 | $99.62 | 11,300 | — | — |
| 2018-05-03 | $38.38 | $99.25 | 25,900 | — | — |
| 2018-05-02 | $38.51 | $99.59 | 11,500 | — | — |
| 2018-05-01 | $38.88 | $100.55 | 11,800 | — | — |
| 2018-04-30 | $38.30 | $99.05 | 9,300 | — | — |
| 2018-04-27 | $38.41 | $99.33 | 7,000 | — | — |
| 2018-04-26 | $38.74 | $100.18 | 30,800 | — | — |
| 2018-04-25 | $37.48 | $96.93 | 10,700 | — | — |
| 2018-04-24 | $37.16 | $96.10 | 4,300 | — | — |
| 2018-04-23 | $37.20 | $96.20 | 8,100 | — | — |
| 2018-04-20 | $37.75 | $97.62 | 12,600 | — | — |
| 2018-04-19 | $37.09 | $95.92 | 8,800 | — | — |
| 2018-04-18 | $37.21 | $96.23 | 9,000 | — | — |
| 2018-04-17 | $37.47 | $96.90 | 7,200 | — | — |
| 2018-04-16 | $37.00 | $95.68 | 8,500 | — | — |
| 2018-04-13 | $36.17 | $93.54 | 14,800 | — | — |
| 2018-04-12 | $36.73 | $94.99 | 11,200 | — | — |
| 2018-04-11 | $37.31 | $96.49 | 12,400 | — | — |
| 2018-04-10 | $36.64 | $94.75 | 13,700 | — | — |
| 2018-04-09 | $36.45 | $94.26 | 11,300 | — | — |
| 2018-04-06 | $36.62 | $94.70 | 7,700 | — | — |
| 2018-04-05 | $36.75 | $95.04 | 6,500 | — | — |
| 2018-04-04 | $36.09 | $93.33 | 8,900 | — | — |
| 2018-04-03 | $35.87 | $92.76 | 16,500 | — | — |
| 2018-04-02 | $35.30 | $91.29 | 13,400 | — | — |
| 2018-03-29 | $36.48 | $94.34 | 15,400 | — | — |
| 2018-03-28 | $36.38 | $94.08 | 13,800 | — | — |
| 2018-03-27 | $36.20 | $93.62 | 10,500 | — | — |
| 2018-03-26 | $36.46 | $94.29 | 25,600 | — | — |
| 2018-03-23 | $35.81 | $92.61 | 22,800 | — | — |
| 2018-03-22 | $37.02 | $95.74 | 12,500 | — | — |
| 2018-03-21 | $36.78 | $95.12 | 9,000 | — | — |
| 2018-03-20 | $36.77 | $95.09 | 21,200 | — | — |
| 2018-03-19 | $37.31 | $96.49 | 30,000 | — | — |
| 2018-03-16 | $37.03 | $95.76 | 83,100 | — | — |
| 2018-03-15 | $36.58 | $94.60 | 16,600 | — | — |
| 2018-03-14 | $35.00 | $90.51 | 21,200 | — | — |
| 2018-03-13 | $35.12 | $90.82 | 15,300 | — | — |
| 2018-03-12 | $35.51 | $91.83 | 26,700 | — | — |
| 2018-03-09 | $34.74 | $89.84 | 28,700 | — | — |
| 2018-03-08 | $34.34 | $88.81 | 21,300 | — | — |
| 2018-03-07 | $34.51 | $89.25 | 26,500 | — | — |
| 2018-03-06 | $32.51 | $84.07 | 10,500 | — | — |
| 2018-03-05 | $32.90 | $85.08 | 15,400 | — | — |
| 2018-03-02 | $33.06 | $85.50 | 15,400 | — | — |
| 2018-03-01 | $33.00 | $85.34 | 24,100 | — | — |
| 2018-02-28 | $33.09 | $85.57 | 12,700 | — | — |
| 2018-02-27 | $34.52 | $89.27 | 12,300 | — | — |
| 2018-02-26 | $34.89 | $90.23 | 7,600 | — | — |
| 2018-02-23 | $34.75 | $89.87 | 11,100 | — | — |
| 2018-02-22 | $34.19 | $88.42 | 14,000 | — | — |
| 2018-02-21 | $34.65 | $89.61 | 13,100 | — | — |
| 2018-02-20 | $33.86 | $87.56 | 24,200 | — | — |
| 2018-02-16 | $35.08 | $90.72 | 17,200 | — | — |
| 2018-02-15 | $34.92 | $90.31 | 23,400 | — | — |
| 2018-02-14 | $34.15 | $88.31 | 22,600 | — | — |
| 2018-02-13 | $34.38 | $88.91 | 14,900 | — | — |
| 2018-02-12 | $34.45 | $89.09 | 26,400 | — | — |
| 2018-02-09 | $35.05 | $90.64 | 14,900 | — | — |
| 2018-02-08 | $33.75 | $87.28 | 17,700 | — | — |
| 2018-02-07 | $34.86 | $89.54 | 19,500 | — | — |
| 2018-02-06 | $34.88 | $89.59 | 37,000 | — | — |
| 2018-02-05 | $34.87 | $89.57 | 64,800 | — | — |
| 2018-02-02 | $36.17 | $92.91 | 29,200 | — | — |
| 2018-02-01 | $36.67 | $94.19 | 32,300 | — | — |
| 2018-01-31 | $37.18 | $95.50 | 20,100 | — | — |
| 2018-01-30 | $37.14 | $95.40 | 8,700 | — | — |
| 2018-01-29 | $37.79 | $97.07 | 16,600 | — | — |
| 2018-01-26 | $37.53 | $96.40 | 37,600 | — | — |
| 2018-01-25 | $37.83 | $97.17 | 20,300 | — | — |
| 2018-01-24 | $38.20 | $98.12 | 15,900 | — | — |
| 2018-01-23 | $38.29 | $98.35 | 12,000 | — | — |
| 2018-01-22 | $38.83 | $99.74 | 32,400 | — | — |
| 2018-01-19 | $39.20 | $100.69 | 23,400 | — | — |
| 2018-01-18 | $37.39 | $96.04 | 16,600 | — | — |
| 2018-01-17 | $38.25 | $98.25 | 34,100 | — | — |
| 2018-01-16 | $37.54 | $96.43 | 19,300 | — | — |
| 2018-01-12 | $38.40 | $98.64 | 18,200 | — | — |
| 2018-01-11 | $38.87 | $99.84 | 18,000 | — | — |
| 2018-01-10 | $38.19 | $98.10 | 12,900 | — | — |
| 2018-01-09 | $39.24 | $100.79 | 21,200 | — | — |
| 2018-01-08 | $41.89 | $107.60 | 61,300 | — | — |
| 2018-01-05 | $38.12 | $97.92 | 28,600 | — | — |
| 2018-01-04 | $38.51 | $98.92 | 28,500 | — | — |
| 2018-01-03 | $37.83 | $97.17 | 25,100 | — | — |
| 2018-01-02 | $37.31 | $95.84 | 33,200 | — | — |