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
- 1993-10-06 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 | $28.23 | $49.47 | 248,200 | — | — |
| 2018-12-28 | $28.12 | $49.27 | 264,200 | — | — |
| 2018-12-27 | $27.52 | $48.22 | 597,700 | — | — |
| 2018-12-26 | $27.79 | $48.70 | 457,900 | — | — |
| 2018-12-24 | $26.98 | $47.28 | 115,900 | — | — |
| 2018-12-21 | $27.58 | $48.33 | 896,300 | — | — |
| 2018-12-20 | $28.12 | $49.27 | 621,900 | — | — |
| 2018-12-19 | $28.23 | $49.47 | 408,900 | — | — |
| 2018-12-18 | $29.28 | $51.31 | 400,700 | — | — |
| 2018-12-17 | $29.96 | $52.50 | 626,100 | — | — |
| 2018-12-14 | $29.74 | $52.11 | 454,400 | — | — |
| 2018-12-13 | $30.84 | $54.04 | 440,600 | — | — |
| 2018-12-12 | $31.90 | $55.90 | 225,300 | — | — |
| 2018-12-11 | $31.44 | $55.09 | 250,800 | — | — |
| 2018-12-10 | $31.99 | $56.06 | 391,500 | — | — |
| 2018-12-07 | $32.27 | $56.55 | 196,000 | — | — |
| 2018-12-06 | $32.53 | $57.00 | 336,500 | — | — |
| 2018-12-04 | $32.70 | $57.30 | 352,500 | — | — |
| 2018-12-03 | $34.96 | $61.26 | 359,800 | — | — |
| 2018-11-30 | $35.40 | $62.03 | 300,800 | — | — |
| 2018-11-29 | $34.55 | $60.54 | 373,000 | — | — |
| 2018-11-28 | $34.81 | $61.00 | 263,500 | — | — |
| 2018-11-27 | $34.39 | $60.26 | 217,700 | — | — |
| 2018-11-26 | $34.81 | $61.00 | 290,800 | — | — |
| 2018-11-23 | $34.24 | $60.00 | 186,100 | — | — |
| 2018-11-21 | $34.22 | $59.96 | 157,100 | — | — |
| 2018-11-20 | $34.07 | $59.70 | 412,900 | — | — |
| 2018-11-19 | $34.16 | $59.86 | 285,900 | — | — |
| 2018-11-16 | $34.72 | $60.84 | 215,800 | — | — |
| 2018-11-15 | $34.33 | $60.16 | 326,100 | — | — |
| 2018-11-14 | $33.80 | $59.23 | 324,700 | — | — |
| 2018-11-13 | $34.48 | $60.42 | 314,800 | — | — |
| 2018-11-12 | $34.00 | $59.58 | 214,200 | — | — |
| 2018-11-09 | $34.37 | $60.23 | 256,000 | — | — |
| 2018-11-08 | $34.97 | $61.28 | 135,700 | — | — |
| 2018-11-07 | $34.91 | $60.77 | 275,500 | — | — |
| 2018-11-06 | $34.87 | $60.70 | 136,600 | — | — |
| 2018-11-05 | $34.77 | $60.53 | 181,100 | — | — |
| 2018-11-02 | $34.66 | $60.33 | 246,900 | — | — |
| 2018-11-01 | $34.60 | $60.23 | 218,000 | — | — |
| 2018-10-31 | $34.14 | $59.43 | 366,700 | — | — |
| 2018-10-30 | $33.70 | $58.66 | 341,100 | — | — |
| 2018-10-29 | $33.37 | $58.09 | 726,200 | — | — |
| 2018-10-26 | $33.27 | $57.92 | 319,200 | — | — |
| 2018-10-25 | $33.00 | $57.45 | 753,100 | — | — |
| 2018-10-24 | $32.09 | $55.86 | 299,600 | — | — |
| 2018-10-23 | $33.49 | $58.30 | 714,400 | — | — |
| 2018-10-22 | $33.27 | $57.92 | 472,700 | — | — |
| 2018-10-19 | $34.12 | $59.39 | 465,100 | — | — |
| 2018-10-18 | $35.33 | $61.50 | 676,200 | — | — |
| 2018-10-17 | $35.65 | $62.06 | 825,200 | — | — |
| 2018-10-16 | $36.20 | $63.02 | 344,000 | — | — |
| 2018-10-15 | $36.18 | $62.98 | 286,700 | — | — |
| 2018-10-12 | $36.07 | $62.79 | 496,700 | — | — |
| 2018-10-11 | $37.37 | $65.05 | 422,500 | — | — |
| 2018-10-10 | $38.51 | $67.04 | 406,900 | — | — |
| 2018-10-09 | $38.97 | $67.84 | 433,700 | — | — |
| 2018-10-08 | $38.92 | $67.75 | 402,300 | — | — |
| 2018-10-05 | $38.32 | $66.71 | 874,400 | — | — |
| 2018-10-04 | $38.92 | $67.75 | 241,000 | — | — |
| 2018-10-03 | $38.96 | $67.82 | 219,800 | — | — |
| 2018-10-02 | $37.80 | $65.80 | 145,400 | — | — |
| 2018-10-01 | $38.14 | $66.39 | 235,400 | — | — |
| 2018-09-28 | $38.53 | $67.07 | 432,700 | — | — |
| 2018-09-27 | $38.42 | $66.88 | 187,300 | — | — |
| 2018-09-26 | $38.94 | $67.79 | 145,600 | — | — |
| 2018-09-25 | $39.58 | $68.90 | 192,600 | — | — |
| 2018-09-24 | $39.59 | $68.92 | 239,300 | — | — |
| 2018-09-21 | $40.14 | $69.87 | 702,900 | — | — |
| 2018-09-20 | $41.09 | $71.53 | 289,600 | — | — |
| 2018-09-19 | $40.38 | $70.29 | 176,200 | — | — |
| 2018-09-18 | $40.21 | $70.00 | 247,900 | — | — |
| 2018-09-17 | $40.22 | $70.01 | 263,100 | — | — |
| 2018-09-14 | $40.75 | $70.94 | 232,700 | — | — |
| 2018-09-13 | $40.39 | $70.31 | 195,900 | — | — |
| 2018-09-12 | $40.61 | $70.69 | 170,500 | — | — |
| 2018-09-11 | $41.66 | $72.52 | 123,700 | — | — |
| 2018-09-10 | $41.69 | $72.57 | 111,400 | — | — |
| 2018-09-07 | $41.77 | $72.71 | 165,600 | — | — |
| 2018-09-06 | $42.24 | $73.53 | 199,400 | — | — |
| 2018-09-05 | $42.41 | $73.83 | 246,800 | — | — |
| 2018-09-04 | $42.30 | $73.63 | 212,700 | — | — |
| 2018-08-31 | $41.60 | $72.42 | 119,800 | — | — |
| 2018-08-30 | $41.36 | $72.00 | 239,300 | — | — |
| 2018-08-29 | $41.37 | $72.02 | 161,400 | — | — |
| 2018-08-28 | $41.41 | $72.08 | 122,300 | — | — |
| 2018-08-27 | $41.94 | $73.01 | 341,100 | — | — |
| 2018-08-24 | $42.09 | $73.27 | 165,000 | — | — |
| 2018-08-23 | $42.02 | $73.15 | 352,500 | — | — |
| 2018-08-22 | $42.12 | $73.32 | 174,900 | — | — |
| 2018-08-21 | $42.29 | $73.62 | 158,200 | — | — |
| 2018-08-20 | $41.73 | $72.64 | 174,200 | — | — |
| 2018-08-17 | $41.40 | $72.07 | 167,100 | — | — |
| 2018-08-16 | $41.27 | $71.84 | 219,300 | — | — |
| 2018-08-15 | $40.67 | $70.80 | 202,600 | — | — |
| 2018-08-14 | $41.14 | $71.61 | 269,100 | — | — |
| 2018-08-13 | $40.92 | $71.23 | 219,300 | — | — |
| 2018-08-10 | $40.79 | $71.01 | 186,100 | — | — |
| 2018-08-09 | $40.80 | $71.02 | 152,800 | — | — |
| 2018-08-08 | $40.87 | $71.14 | 132,800 | — | — |
| 2018-08-07 | $40.60 | $70.67 | 115,100 | — | — |
| 2018-08-06 | $40.48 | $70.47 | 105,000 | — | — |
| 2018-08-03 | $40.57 | $70.62 | 152,000 | — | — |
| 2018-08-02 | $41.39 | $72.05 | 288,300 | — | — |
| 2018-08-01 | $41.04 | $71.04 | 189,600 | — | — |
| 2018-07-31 | $40.51 | $70.12 | 337,900 | — | — |
| 2018-07-30 | $40.49 | $70.09 | 249,300 | — | — |
| 2018-07-27 | $40.63 | $70.33 | 191,100 | — | — |
| 2018-07-26 | $41.26 | $71.42 | 370,800 | — | — |
| 2018-07-25 | $40.79 | $70.61 | 383,300 | — | — |
| 2018-07-24 | $41.39 | $71.65 | 420,700 | — | — |
| 2018-07-23 | $42.15 | $72.96 | 505,300 | — | — |
| 2018-07-20 | $41.45 | $71.75 | 1,050,800 | — | — |
| 2018-07-19 | $40.76 | $70.56 | 643,600 | — | — |
| 2018-07-18 | $41.60 | $72.01 | 1,091,600 | — | — |
| 2018-07-17 | $39.57 | $68.50 | 283,400 | — | — |
| 2018-07-16 | $39.63 | $68.60 | 338,500 | — | — |
| 2018-07-13 | $38.94 | $67.41 | 299,600 | — | — |
| 2018-07-12 | $39.35 | $68.11 | 286,000 | — | — |
| 2018-07-11 | $39.87 | $69.02 | 294,800 | — | — |
| 2018-07-10 | $40.36 | $69.86 | 532,000 | — | — |
| 2018-07-09 | $40.71 | $70.47 | 372,000 | — | — |
| 2018-07-06 | $39.75 | $68.81 | 333,300 | — | — |
| 2018-07-05 | $39.52 | $68.41 | 327,200 | — | — |
| 2018-07-03 | $39.43 | $68.25 | 195,200 | — | — |
| 2018-07-02 | $39.71 | $68.74 | 358,900 | — | — |
| 2018-06-29 | $38.88 | $67.30 | 268,100 | — | — |
| 2018-06-28 | $39.42 | $68.24 | 479,800 | — | — |
| 2018-06-27 | $39.91 | $69.08 | 493,900 | — | — |
| 2018-06-26 | $40.69 | $70.43 | 331,600 | — | — |
| 2018-06-25 | $40.85 | $70.71 | 341,400 | — | — |
| 2018-06-22 | $41.17 | $71.27 | 1,670,900 | — | — |
| 2018-06-21 | $41.42 | $71.70 | 417,100 | — | — |
| 2018-06-20 | $41.68 | $72.15 | 379,800 | — | — |
| 2018-06-19 | $41.07 | $71.09 | 583,700 | — | — |
| 2018-06-18 | $40.52 | $70.14 | 696,200 | — | — |
| 2018-06-15 | $40.21 | $69.60 | 2,483,700 | — | — |
| 2018-06-14 | $40.48 | $70.07 | 895,500 | — | — |
| 2018-06-13 | $40.96 | $70.90 | 850,700 | — | — |
| 2018-06-12 | $40.99 | $70.95 | 486,300 | — | — |
| 2018-06-11 | $41.82 | $72.39 | 471,800 | — | — |
| 2018-06-08 | $42.12 | $72.91 | 430,500 | — | — |
| 2018-06-07 | $42.01 | $72.72 | 560,600 | — | — |
| 2018-06-06 | $41.96 | $72.63 | 513,000 | — | — |
| 2018-06-05 | $41.32 | $71.53 | 457,700 | — | — |
| 2018-06-04 | $41.74 | $72.25 | 438,800 | — | — |
| 2018-06-01 | $41.44 | $71.73 | 285,600 | — | — |
| 2018-05-31 | $41.10 | $71.14 | 469,700 | — | — |
| 2018-05-30 | $41.38 | $71.63 | 344,400 | — | — |
| 2018-05-29 | $40.32 | $69.79 | 336,400 | — | — |
| 2018-05-25 | $41.13 | $71.20 | 262,100 | — | — |
| 2018-05-24 | $41.14 | $71.21 | 302,400 | — | — |
| 2018-05-23 | $41.45 | $71.75 | 421,100 | — | — |
| 2018-05-22 | $41.31 | $71.51 | 293,700 | — | — |
| 2018-05-21 | $41.34 | $71.56 | 419,100 | — | — |
| 2018-05-18 | $40.52 | $70.14 | 315,300 | — | — |
| 2018-05-17 | $41.05 | $71.06 | 373,300 | — | — |
| 2018-05-16 | $40.76 | $70.56 | 258,600 | — | — |
| 2018-05-15 | $40.64 | $70.35 | 322,800 | — | — |
| 2018-05-14 | $40.47 | $70.05 | 468,900 | — | — |
| 2018-05-11 | $40.34 | $69.83 | 201,300 | — | — |
| 2018-05-10 | $40.41 | $69.95 | 281,400 | — | — |
| 2018-05-09 | $40.38 | $69.53 | 399,100 | — | — |
| 2018-05-08 | $39.97 | $68.83 | 338,200 | — | — |
| 2018-05-07 | $39.15 | $67.42 | 191,200 | — | — |
| 2018-05-04 | $39.02 | $67.19 | 203,400 | — | — |
| 2018-05-03 | $38.60 | $66.47 | 493,700 | — | — |
| 2018-05-02 | $38.74 | $66.71 | 488,800 | — | — |
| 2018-05-01 | $38.47 | $66.25 | 352,200 | — | — |
| 2018-04-30 | $37.81 | $65.11 | 380,200 | — | — |
| 2018-04-27 | $38.45 | $66.21 | 390,400 | — | — |
| 2018-04-26 | $38.47 | $66.25 | 486,500 | — | — |
| 2018-04-25 | $38.47 | $66.25 | 796,600 | — | — |
| 2018-04-24 | $37.69 | $64.90 | 463,200 | — | — |
| 2018-04-23 | $36.78 | $63.34 | 203,600 | — | — |
| 2018-04-20 | $36.55 | $62.94 | 320,800 | — | — |
| 2018-04-19 | $36.33 | $62.56 | 379,400 | — | — |
| 2018-04-18 | $35.99 | $61.97 | 185,400 | — | — |
| 2018-04-17 | $36.19 | $62.32 | 250,100 | — | — |
| 2018-04-16 | $36.43 | $62.73 | 266,900 | — | — |
| 2018-04-13 | $36.28 | $62.47 | 175,200 | — | — |
| 2018-04-12 | $36.75 | $63.28 | 212,500 | — | — |
| 2018-04-11 | $36.34 | $62.58 | 129,500 | — | — |
| 2018-04-10 | $36.61 | $63.04 | 245,000 | — | — |
| 2018-04-09 | $35.88 | $61.79 | 271,600 | — | — |
| 2018-04-06 | $36.07 | $62.11 | 278,600 | — | — |
| 2018-04-05 | $36.84 | $63.44 | 255,600 | — | — |
| 2018-04-04 | $36.57 | $62.97 | 275,800 | — | — |
| 2018-04-03 | $36.41 | $62.70 | 435,200 | — | — |
| 2018-04-02 | $36.35 | $62.59 | 295,500 | — | — |
| 2018-03-29 | $36.71 | $63.21 | 359,700 | — | — |
| 2018-03-28 | $36.89 | $63.52 | 253,800 | — | — |
| 2018-03-27 | $36.63 | $63.08 | 454,600 | — | — |
| 2018-03-26 | $37.21 | $64.08 | 333,300 | — | — |
| 2018-03-23 | $36.31 | $62.53 | 413,500 | — | — |
| 2018-03-22 | $37.86 | $65.19 | 408,000 | — | — |
| 2018-03-21 | $38.90 | $66.99 | 425,500 | — | — |
| 2018-03-20 | $38.78 | $66.78 | 642,200 | — | — |
| 2018-03-19 | $39.15 | $67.42 | 647,200 | — | — |
| 2018-03-16 | $39.58 | $68.16 | 2,478,000 | — | — |
| 2018-03-15 | $39.27 | $67.62 | 690,800 | — | — |
| 2018-03-14 | $39.27 | $67.62 | 909,700 | — | — |
| 2018-03-13 | $39.71 | $68.38 | 642,700 | — | — |
| 2018-03-12 | $39.10 | $67.33 | 841,100 | — | — |
| 2018-03-09 | $39.40 | $67.85 | 650,600 | — | — |
| 2018-03-08 | $38.85 | $66.90 | 388,700 | — | — |
| 2018-03-07 | $39.13 | $67.38 | 835,100 | — | — |
| 2018-03-06 | $39.01 | $67.18 | 863,900 | — | — |
| 2018-03-05 | $38.06 | $65.54 | 1,130,000 | — | — |
| 2018-03-02 | $38.00 | $65.44 | 395,700 | — | — |
| 2018-03-01 | $37.62 | $64.78 | 342,000 | — | — |
| 2018-02-28 | $37.38 | $64.37 | 399,700 | — | — |
| 2018-02-27 | $37.90 | $65.26 | 451,000 | — | — |
| 2018-02-26 | $38.64 | $66.54 | 449,700 | — | — |
| 2018-02-23 | $37.95 | $65.35 | 439,400 | — | — |
| 2018-02-22 | $37.40 | $64.40 | 476,800 | — | — |
| 2018-02-21 | $38.25 | $65.87 | 397,600 | — | — |
| 2018-02-20 | $37.71 | $64.94 | 314,400 | — | — |
| 2018-02-16 | $38.29 | $65.94 | 380,500 | — | — |
| 2018-02-15 | $38.05 | $65.52 | 381,600 | — | — |
| 2018-02-14 | $37.59 | $64.73 | 188,500 | — | — |
| 2018-02-13 | $37.07 | $63.83 | 346,700 | — | — |
| 2018-02-12 | $36.72 | $63.23 | 393,500 | — | — |
| 2018-02-09 | $36.55 | $62.94 | 343,700 | — | — |
| 2018-02-08 | $35.70 | $61.48 | 201,200 | — | — |
| 2018-02-07 | $36.81 | $63.39 | 360,500 | — | — |
| 2018-02-06 | $36.36 | $62.61 | 415,000 | — | — |
| 2018-02-05 | $35.98 | $61.96 | 421,000 | — | — |
| 2018-02-02 | $37.84 | $64.80 | 266,200 | — | — |
| 2018-02-01 | $38.24 | $65.48 | 537,700 | — | — |
| 2018-01-31 | $37.75 | $64.64 | 258,400 | — | — |
| 2018-01-30 | $37.88 | $64.87 | 423,200 | — | — |
| 2018-01-29 | $38.25 | $65.50 | 340,400 | — | — |
| 2018-01-26 | $38.35 | $65.67 | 1,353,700 | — | — |
| 2018-01-25 | $38.10 | $65.24 | 872,900 | — | — |
| 2018-01-24 | $38.11 | $65.26 | 3,764,500 | — | — |
| 2018-01-23 | $39.01 | $66.80 | 220,100 | — | — |
| 2018-01-22 | $38.80 | $66.44 | 252,200 | — | — |
| 2018-01-19 | $38.79 | $66.43 | 259,500 | — | — |
| 2018-01-18 | $38.25 | $65.50 | 165,000 | — | — |
| 2018-01-17 | $38.64 | $66.17 | 255,300 | — | — |
| 2018-01-16 | $38.45 | $65.84 | 363,400 | — | — |
| 2018-01-12 | $38.25 | $65.50 | 165,300 | — | — |
| 2018-01-11 | $38.05 | $65.16 | 213,900 | — | — |
| 2018-01-10 | $37.01 | $63.38 | 321,500 | — | — |
| 2018-01-09 | $36.56 | $62.61 | 198,800 | — | — |
| 2018-01-08 | $36.09 | $61.80 | 361,600 | — | — |
| 2018-01-05 | $35.92 | $61.51 | 231,100 | — | — |
| 2018-01-04 | $35.77 | $61.25 | 207,900 | — | — |
| 2018-01-03 | $35.83 | $61.36 | 317,500 | — | — |
| 2018-01-02 | $36.04 | $61.72 | 291,200 | — | — |