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
- 1995-11-28 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 | $31.50 | $97.12 | 343,000 | — | — |
| 2018-12-28 | $31.40 | $96.81 | 351,200 | — | — |
| 2018-12-27 | $31.37 | $96.72 | 324,600 | — | — |
| 2018-12-26 | $31.33 | $96.60 | 245,600 | — | — |
| 2018-12-24 | $30.00 | $92.50 | 211,600 | — | — |
| 2018-12-21 | $30.74 | $94.78 | 532,200 | — | — |
| 2018-12-20 | $31.25 | $96.35 | 414,100 | — | — |
| 2018-12-19 | $31.24 | $96.32 | 334,100 | — | — |
| 2018-12-18 | $31.12 | $95.95 | 457,500 | — | — |
| 2018-12-17 | $31.36 | $96.69 | 278,900 | — | — |
| 2018-12-14 | $31.68 | $97.68 | 198,400 | — | — |
| 2018-12-13 | $32.24 | $99.40 | 242,000 | — | — |
| 2018-12-12 | $32.12 | $99.03 | 156,800 | — | — |
| 2018-12-11 | $31.67 | $97.64 | 574,300 | — | — |
| 2018-12-10 | $31.78 | $97.98 | 357,100 | — | — |
| 2018-12-07 | $31.75 | $97.89 | 762,200 | — | — |
| 2018-12-06 | $31.44 | $96.94 | 725,200 | — | — |
| 2018-12-04 | $32.42 | $99.96 | 284,200 | — | — |
| 2018-12-03 | $33.21 | $102.39 | 230,700 | — | — |
| 2018-11-30 | $32.25 | $99.43 | 286,200 | — | — |
| 2018-11-29 | $32.48 | $100.14 | 160,500 | — | — |
| 2018-11-28 | $32.36 | $99.77 | 178,200 | — | — |
| 2018-11-27 | $31.96 | $98.54 | 215,100 | — | — |
| 2018-11-26 | $32.35 | $99.74 | 210,200 | — | — |
| 2018-11-23 | $31.97 | $98.57 | 150,100 | — | — |
| 2018-11-21 | $33.29 | $102.64 | 112,400 | — | — |
| 2018-11-20 | $32.68 | $100.76 | 146,300 | — | — |
| 2018-11-19 | $33.70 | $103.90 | 164,600 | — | — |
| 2018-11-16 | $34.12 | $105.20 | 139,300 | — | — |
| 2018-11-15 | $34.15 | $105.29 | 206,600 | — | — |
| 2018-11-14 | $33.78 | $104.15 | 235,500 | — | — |
| 2018-11-13 | $33.66 | $103.78 | 145,600 | — | — |
| 2018-11-12 | $34.64 | $106.80 | 118,700 | — | — |
| 2018-11-09 | $35.04 | $108.04 | 127,700 | — | — |
| 2018-11-08 | $35.09 | $108.19 | 117,600 | — | — |
| 2018-11-07 | $35.94 | $110.81 | 108,200 | — | — |
| 2018-11-06 | $35.32 | $108.90 | 148,300 | — | — |
| 2018-11-05 | $35.31 | $108.87 | 195,700 | — | — |
| 2018-11-02 | $34.92 | $107.67 | 130,300 | — | — |
| 2018-11-01 | $35.21 | $108.56 | 163,200 | — | — |
| 2018-10-31 | $35.34 | $108.96 | 346,900 | — | — |
| 2018-10-30 | $35.08 | $108.16 | 120,600 | — | — |
| 2018-10-29 | $34.63 | $106.77 | 245,200 | — | — |
| 2018-10-26 | $34.50 | $106.37 | 181,400 | — | — |
| 2018-10-25 | $33.80 | $104.21 | 226,900 | — | — |
| 2018-10-24 | $33.17 | $102.27 | 273,600 | — | — |
| 2018-10-23 | $34.42 | $106.12 | 226,500 | — | — |
| 2018-10-22 | $34.96 | $107.79 | 107,000 | — | — |
| 2018-10-19 | $35.48 | $109.39 | 339,800 | — | — |
| 2018-10-18 | $34.93 | $107.70 | 432,300 | — | — |
| 2018-10-17 | $35.94 | $110.81 | 195,300 | — | — |
| 2018-10-16 | $36.69 | $113.12 | 146,500 | — | — |
| 2018-10-15 | $36.38 | $112.17 | 87,700 | — | — |
| 2018-10-12 | $36.14 | $111.43 | 140,400 | — | — |
| 2018-10-11 | $36.30 | $111.92 | 346,300 | — | — |
| 2018-10-10 | $37.05 | $114.23 | 344,900 | — | — |
| 2018-10-09 | $37.37 | $115.22 | 186,800 | — | — |
| 2018-10-08 | $36.61 | $112.88 | 313,500 | — | — |
| 2018-10-05 | $37.57 | $115.84 | 1,336,100 | — | — |
| 2018-10-04 | $37.54 | $115.74 | 1,483,300 | — | — |
| 2018-10-03 | $37.77 | $116.45 | 168,300 | — | — |
| 2018-10-02 | $37.84 | $116.67 | 175,300 | — | — |
| 2018-10-01 | $37.89 | $116.82 | 536,100 | — | — |
| 2018-09-28 | $37.66 | $116.11 | 270,000 | — | — |
| 2018-09-27 | $38.35 | $118.24 | 130,600 | — | — |
| 2018-09-26 | $38.96 | $120.12 | 153,500 | — | — |
| 2018-09-25 | $39.06 | $120.43 | 243,400 | — | — |
| 2018-09-24 | $38.13 | $117.56 | 83,300 | — | — |
| 2018-09-21 | $38.53 | $115.78 | 144,100 | — | — |
| 2018-09-20 | $38.49 | $115.66 | 119,900 | — | — |
| 2018-09-19 | $38.00 | $114.19 | 79,400 | — | — |
| 2018-09-18 | $37.88 | $113.83 | 72,200 | — | — |
| 2018-09-17 | $37.64 | $113.11 | 81,000 | — | — |
| 2018-09-14 | $37.23 | $111.87 | 61,900 | — | — |
| 2018-09-13 | $37.55 | $112.84 | 102,200 | — | — |
| 2018-09-12 | $37.20 | $111.78 | 105,900 | — | — |
| 2018-09-11 | $36.96 | $111.06 | 115,400 | — | — |
| 2018-09-10 | $36.68 | $110.22 | 185,900 | — | — |
| 2018-09-07 | $36.39 | $109.35 | 97,300 | — | — |
| 2018-09-06 | $36.76 | $110.46 | 110,000 | — | — |
| 2018-09-05 | $37.27 | $111.99 | 146,700 | — | — |
| 2018-09-04 | $37.44 | $112.50 | 118,400 | — | — |
| 2018-08-31 | $37.15 | $111.63 | 101,000 | — | — |
| 2018-08-30 | $37.87 | $113.80 | 97,100 | — | — |
| 2018-08-29 | $38.35 | $115.24 | 171,800 | — | — |
| 2018-08-28 | $38.04 | $114.31 | 85,400 | — | — |
| 2018-08-27 | $38.53 | $115.78 | 68,200 | — | — |
| 2018-08-24 | $38.01 | $114.22 | 137,300 | — | — |
| 2018-08-23 | $37.57 | $112.90 | 203,100 | — | — |
| 2018-08-22 | $37.85 | $113.74 | 85,900 | — | — |
| 2018-08-21 | $37.31 | $112.11 | 133,600 | — | — |
| 2018-08-20 | $36.77 | $110.49 | 62,500 | — | — |
| 2018-08-17 | $36.21 | $108.81 | 99,000 | — | — |
| 2018-08-16 | $36.20 | $108.78 | 252,900 | — | — |
| 2018-08-15 | $35.50 | $106.68 | 196,100 | — | — |
| 2018-08-14 | $36.59 | $109.95 | 174,100 | — | — |
| 2018-08-13 | $36.39 | $109.35 | 177,400 | — | — |
| 2018-08-10 | $36.44 | $109.50 | 148,500 | — | — |
| 2018-08-09 | $37.72 | $113.35 | 163,200 | — | — |
| 2018-08-08 | $38.38 | $115.33 | 85,700 | — | — |
| 2018-08-07 | $38.50 | $115.69 | 137,800 | — | — |
| 2018-08-06 | $37.60 | $112.99 | 104,600 | — | — |
| 2018-08-03 | $37.64 | $113.11 | 151,600 | — | — |
| 2018-08-02 | $37.77 | $113.50 | 194,600 | — | — |
| 2018-08-01 | $38.34 | $115.21 | 259,600 | — | — |
| 2018-07-31 | $38.66 | $116.17 | 509,300 | — | — |
| 2018-07-30 | $38.06 | $114.37 | 247,300 | — | — |
| 2018-07-27 | $37.77 | $113.50 | 147,100 | — | — |
| 2018-07-26 | $38.12 | $114.55 | 76,600 | — | — |
| 2018-07-25 | $38.39 | $115.36 | 206,300 | — | — |
| 2018-07-24 | $38.14 | $114.61 | 299,900 | — | — |
| 2018-07-23 | $37.80 | $113.59 | 247,600 | — | — |
| 2018-07-20 | $37.73 | $113.38 | 117,900 | — | — |
| 2018-07-19 | $37.50 | $112.69 | 154,600 | — | — |
| 2018-07-18 | $37.78 | $113.53 | 138,100 | — | — |
| 2018-07-17 | $37.73 | $113.38 | 94,000 | — | — |
| 2018-07-16 | $37.68 | $113.23 | 103,600 | — | — |
| 2018-07-13 | $38.11 | $114.52 | 248,200 | — | — |
| 2018-07-12 | $38.15 | $114.64 | 165,200 | — | — |
| 2018-07-11 | $37.92 | $113.95 | 223,100 | — | — |
| 2018-07-10 | $38.86 | $116.77 | 233,400 | — | — |
| 2018-07-09 | $38.54 | $115.81 | 102,100 | — | — |
| 2018-07-06 | $37.98 | $114.13 | 90,800 | — | — |
| 2018-07-05 | $37.80 | $113.59 | 87,700 | — | — |
| 2018-07-03 | $37.68 | $113.23 | 153,800 | — | — |
| 2018-07-02 | $36.67 | $110.19 | 236,500 | — | — |
| 2018-06-29 | $37.12 | $111.54 | 102,300 | — | — |
| 2018-06-28 | $36.79 | $110.55 | 129,500 | — | — |
| 2018-06-27 | $36.59 | $109.95 | 599,200 | — | — |
| 2018-06-26 | $36.09 | $108.45 | 185,100 | — | — |
| 2018-06-25 | $35.75 | $107.43 | 183,900 | — | — |
| 2018-06-22 | $36.40 | $109.38 | 172,200 | — | — |
| 2018-06-21 | $35.12 | $105.53 | 212,800 | — | — |
| 2018-06-20 | $35.95 | $108.03 | 283,100 | — | — |
| 2018-06-19 | $36.12 | $108.54 | 459,700 | — | — |
| 2018-06-18 | $35.94 | $108.00 | 186,000 | — | — |
| 2018-06-15 | $35.97 | $108.09 | 261,200 | — | — |
| 2018-06-14 | $36.61 | $110.01 | 228,200 | — | — |
| 2018-06-13 | $36.52 | $109.74 | 129,200 | — | — |
| 2018-06-12 | $36.63 | $110.07 | 227,300 | — | — |
| 2018-06-11 | $36.88 | $110.82 | 256,400 | — | — |
| 2018-06-08 | $36.00 | $108.18 | 384,100 | — | — |
| 2018-06-07 | $36.71 | $110.31 | 148,100 | — | — |
| 2018-06-06 | $36.55 | $109.83 | 193,000 | — | — |
| 2018-06-05 | $36.09 | $108.45 | 127,600 | — | — |
| 2018-06-04 | $36.36 | $109.26 | 102,500 | — | — |
| 2018-06-01 | $36.59 | $109.95 | 181,400 | — | — |
| 2018-05-31 | $36.46 | $109.56 | 346,600 | — | — |
| 2018-05-30 | $36.18 | $108.72 | 394,100 | — | — |
| 2018-05-29 | $34.74 | $104.39 | 894,100 | — | — |
| 2018-05-25 | $35.88 | $107.82 | 158,000 | — | — |
| 2018-05-24 | $36.99 | $111.15 | 177,100 | — | — |
| 2018-05-23 | $37.31 | $112.11 | 223,700 | — | — |
| 2018-05-22 | $37.69 | $113.26 | 215,400 | — | — |
| 2018-05-21 | $37.86 | $113.77 | 290,700 | — | — |
| 2018-05-18 | $38.86 | $114.84 | 219,600 | — | — |
| 2018-05-17 | $39.08 | $115.49 | 742,400 | — | — |
| 2018-05-16 | $39.02 | $115.31 | 424,500 | — | — |
| 2018-05-15 | $39.89 | $117.88 | 614,000 | — | — |
| 2018-05-14 | $40.09 | $118.47 | 646,500 | — | — |
| 2018-05-11 | $39.37 | $116.34 | 250,400 | — | — |
| 2018-05-10 | $39.32 | $116.20 | 698,500 | — | — |
| 2018-05-09 | $39.66 | $117.20 | 504,200 | — | — |
| 2018-05-08 | $39.00 | $115.25 | 276,900 | — | — |
| 2018-05-07 | $39.43 | $116.52 | 266,400 | — | — |
| 2018-05-04 | $39.19 | $115.81 | 253,200 | — | — |
| 2018-05-03 | $38.92 | $115.01 | 186,800 | — | — |
| 2018-05-02 | $39.04 | $115.37 | 151,400 | — | — |
| 2018-05-01 | $38.77 | $114.57 | 223,500 | — | — |
| 2018-04-30 | $39.17 | $115.75 | 172,100 | — | — |
| 2018-04-27 | $39.11 | $115.58 | 179,500 | — | — |
| 2018-04-26 | $39.31 | $116.17 | 237,100 | — | — |
| 2018-04-25 | $38.80 | $114.66 | 123,700 | — | — |
| 2018-04-24 | $38.91 | $114.98 | 132,700 | — | — |
| 2018-04-23 | $39.29 | $116.11 | 103,700 | — | — |
| 2018-04-20 | $39.10 | $115.55 | 122,000 | — | — |
| 2018-04-19 | $39.40 | $116.43 | 199,200 | — | — |
| 2018-04-18 | $39.18 | $115.78 | 233,000 | — | — |
| 2018-04-17 | $38.62 | $114.13 | 399,600 | — | — |
| 2018-04-16 | $38.30 | $113.18 | 688,000 | — | — |
| 2018-04-13 | $38.12 | $112.65 | 622,000 | — | — |
| 2018-04-12 | $37.77 | $111.62 | 293,700 | — | — |
| 2018-04-11 | $37.74 | $111.53 | 147,400 | — | — |
| 2018-04-10 | $37.48 | $110.76 | 104,700 | — | — |
| 2018-04-09 | $36.91 | $109.07 | 124,200 | — | — |
| 2018-04-06 | $36.47 | $107.77 | 138,200 | — | — |
| 2018-04-05 | $36.49 | $107.83 | 155,800 | — | — |
| 2018-04-04 | $36.02 | $106.44 | 170,700 | — | — |
| 2018-04-03 | $35.76 | $105.68 | 144,900 | — | — |
| 2018-04-02 | $34.78 | $102.78 | 144,800 | — | — |
| 2018-03-29 | $35.33 | $104.40 | 143,300 | — | — |
| 2018-03-28 | $34.82 | $102.90 | 274,800 | — | — |
| 2018-03-27 | $35.15 | $103.87 | 303,100 | — | — |
| 2018-03-26 | $35.33 | $104.40 | 137,600 | — | — |
| 2018-03-23 | $34.91 | $103.16 | 229,400 | — | — |
| 2018-03-22 | $34.80 | $102.84 | 223,200 | — | — |
| 2018-03-21 | $35.30 | $104.32 | 290,800 | — | — |
| 2018-03-20 | $34.65 | $102.40 | 174,600 | — | — |
| 2018-03-19 | $34.49 | $101.92 | 103,600 | — | — |
| 2018-03-16 | $34.69 | $102.51 | 103,300 | — | — |
| 2018-03-15 | $34.07 | $100.68 | 171,300 | — | — |
| 2018-03-14 | $34.05 | $100.62 | 169,000 | — | — |
| 2018-03-13 | $34.10 | $100.77 | 191,300 | — | — |
| 2018-03-12 | $33.90 | $100.18 | 190,700 | — | — |
| 2018-03-09 | $33.55 | $99.14 | 159,500 | — | — |
| 2018-03-08 | $33.40 | $98.70 | 219,700 | — | — |
| 2018-03-07 | $33.50 | $99.00 | 579,200 | — | — |
| 2018-03-06 | $33.03 | $97.61 | 247,900 | — | — |
| 2018-03-05 | $33.17 | $98.02 | 224,900 | — | — |
| 2018-03-02 | $33.23 | $98.20 | 241,600 | — | — |
| 2018-03-01 | $33.11 | $97.84 | 338,200 | — | — |
| 2018-02-28 | $33.17 | $98.02 | 501,300 | — | — |
| 2018-02-27 | $33.57 | $99.20 | 599,700 | — | — |
| 2018-02-26 | $34.28 | $101.30 | 140,800 | — | — |
| 2018-02-23 | $34.24 | $101.18 | 179,000 | — | — |
| 2018-02-22 | $33.66 | $99.47 | 146,000 | — | — |
| 2018-02-21 | $33.38 | $98.64 | 142,700 | — | — |
| 2018-02-20 | $33.79 | $99.85 | 180,900 | — | — |
| 2018-02-16 | $33.88 | $100.12 | 135,600 | — | — |
| 2018-02-15 | $33.96 | $100.36 | 197,900 | — | — |
| 2018-02-14 | $33.85 | $100.03 | 168,900 | — | — |
| 2018-02-13 | $33.16 | $97.99 | 128,900 | — | — |
| 2018-02-12 | $33.28 | $98.35 | 123,900 | — | — |
| 2018-02-09 | $33.04 | $97.64 | 293,100 | — | — |
| 2018-02-08 | $33.20 | $98.11 | 246,900 | — | — |
| 2018-02-07 | $34.03 | $100.56 | 157,600 | — | — |
| 2018-02-06 | $34.65 | $102.40 | 332,000 | — | — |
| 2018-02-05 | $34.33 | $101.45 | 494,700 | — | — |
| 2018-02-02 | $35.51 | $104.94 | 233,200 | — | — |
| 2018-02-01 | $36.83 | $108.84 | 412,700 | — | — |
| 2018-01-31 | $36.22 | $107.04 | 145,300 | — | — |
| 2018-01-30 | $36.13 | $106.77 | 112,100 | — | — |
| 2018-01-29 | $36.57 | $108.07 | 151,100 | — | — |
| 2018-01-26 | $37.23 | $110.02 | 139,000 | — | — |
| 2018-01-25 | $37.39 | $110.49 | 231,500 | — | — |
| 2018-01-24 | $37.01 | $109.37 | 108,100 | — | — |
| 2018-01-23 | $36.88 | $108.99 | 129,600 | — | — |
| 2018-01-22 | $36.82 | $108.81 | 166,600 | — | — |
| 2018-01-19 | $36.43 | $107.66 | 105,200 | — | — |
| 2018-01-18 | $36.57 | $108.07 | 194,100 | — | — |
| 2018-01-17 | $36.53 | $107.95 | 177,000 | — | — |
| 2018-01-16 | $36.29 | $107.24 | 332,400 | — | — |
| 2018-01-12 | $36.03 | $106.47 | 999,800 | — | — |
| 2018-01-11 | $35.21 | $104.05 | 424,500 | — | — |
| 2018-01-10 | $34.74 | $102.66 | 128,400 | — | — |
| 2018-01-09 | $34.68 | $102.48 | 190,500 | — | — |
| 2018-01-08 | $34.97 | $103.34 | 511,900 | — | — |
| 2018-01-05 | $34.97 | $103.34 | 115,600 | — | — |
| 2018-01-04 | $34.53 | $102.04 | 160,900 | — | — |
| 2018-01-03 | $33.75 | $99.74 | 128,500 | — | — |
| 2018-01-02 | $33.61 | $99.32 | 170,400 | — | — |