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
- 1990-03-27 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 | $33.35 | $72.79 | 22,200 | — | — |
| 2018-12-28 | $34.18 | $74.60 | 29,400 | — | — |
| 2018-12-27 | $36.49 | $79.65 | 35,300 | — | — |
| 2018-12-26 | $38.00 | $82.94 | 68,800 | — | — |
| 2018-12-24 | $38.75 | $84.58 | 6,000 | — | — |
| 2018-12-21 | $38.08 | $82.83 | 56,600 | — | — |
| 2018-12-20 | $40.85 | $88.86 | 76,000 | — | — |
| 2018-12-19 | $38.17 | $83.03 | 47,300 | — | — |
| 2018-12-18 | $36.75 | $79.94 | 23,300 | — | — |
| 2018-12-17 | $36.16 | $78.66 | 21,000 | — | — |
| 2018-12-14 | $36.27 | $78.90 | 13,500 | — | — |
| 2018-12-13 | $34.99 | $76.11 | 10,400 | — | — |
| 2018-12-12 | $36.67 | $79.77 | 15,900 | — | — |
| 2018-12-11 | $36.53 | $79.46 | 9,900 | — | — |
| 2018-12-10 | $36.40 | $79.18 | 9,600 | — | — |
| 2018-12-07 | $34.00 | $73.96 | 14,000 | — | — |
| 2018-12-06 | $36.41 | $79.20 | 8,400 | — | — |
| 2018-12-04 | $36.66 | $79.74 | 47,700 | — | — |
| 2018-12-03 | $35.76 | $77.79 | 9,400 | — | — |
| 2018-11-30 | $35.40 | $77.00 | 9,400 | — | — |
| 2018-11-29 | $34.04 | $74.04 | 8,200 | — | — |
| 2018-11-28 | $35.00 | $76.13 | 10,600 | — | — |
| 2018-11-27 | $33.21 | $72.24 | 17,400 | — | — |
| 2018-11-26 | $34.36 | $74.74 | 21,900 | — | — |
| 2018-11-23 | $36.00 | $78.31 | 3,100 | — | — |
| 2018-11-21 | $34.52 | $75.09 | 19,100 | — | — |
| 2018-11-20 | $33.84 | $73.61 | 22,500 | — | — |
| 2018-11-19 | $33.79 | $73.50 | 57,400 | — | — |
| 2018-11-16 | $28.01 | $60.93 | 44,300 | — | — |
| 2018-11-15 | $27.21 | $59.19 | 46,900 | — | — |
| 2018-11-14 | $28.76 | $62.56 | 74,600 | — | — |
| 2018-11-13 | $34.16 | $74.31 | 10,900 | — | — |
| 2018-11-12 | $33.50 | $72.87 | 9,600 | — | — |
| 2018-11-09 | $34.70 | $75.48 | 56,500 | — | — |
| 2018-11-08 | $41.00 | $89.18 | 2,700 | — | — |
| 2018-11-07 | $41.00 | $89.18 | 4,500 | — | — |
| 2018-11-06 | $41.00 | $89.18 | 13,000 | — | — |
| 2018-11-05 | $39.30 | $85.49 | 5,000 | — | — |
| 2018-11-02 | $40.00 | $87.01 | 7,000 | — | — |
| 2018-11-01 | $40.01 | $87.03 | 5,700 | — | — |
| 2018-10-31 | $41.55 | $90.38 | 8,500 | — | — |
| 2018-10-30 | $41.30 | $89.84 | 7,400 | — | — |
| 2018-10-29 | $41.26 | $89.75 | 12,400 | — | — |
| 2018-10-26 | $39.67 | $86.29 | 24,500 | — | — |
| 2018-10-25 | $41.56 | $90.40 | 29,700 | — | — |
| 2018-10-24 | $40.29 | $87.64 | 15,100 | — | — |
| 2018-10-23 | $40.06 | $87.14 | 23,400 | — | — |
| 2018-10-22 | $41.29 | $89.81 | 3,600 | — | — |
| 2018-10-19 | $40.84 | $88.84 | 18,400 | — | — |
| 2018-10-18 | $40.40 | $87.88 | 7,300 | — | — |
| 2018-10-17 | $40.24 | $87.53 | 3,100 | — | — |
| 2018-10-16 | $40.74 | $88.62 | 7,700 | — | — |
| 2018-10-15 | $40.08 | $87.18 | 16,400 | — | — |
| 2018-10-12 | $38.78 | $84.36 | 21,900 | — | — |
| 2018-10-11 | $36.62 | $79.66 | 29,800 | — | — |
| 2018-10-10 | $37.70 | $82.01 | 15,100 | — | — |
| 2018-10-09 | $40.51 | $88.12 | 13,400 | — | — |
| 2018-10-08 | $39.66 | $86.27 | 5,600 | — | — |
| 2018-10-05 | $40.04 | $87.10 | 12,300 | — | — |
| 2018-10-04 | $40.84 | $88.84 | 18,200 | — | — |
| 2018-10-03 | $41.30 | $89.84 | 25,200 | — | — |
| 2018-10-02 | $39.10 | $85.05 | 18,900 | — | — |
| 2018-10-01 | $37.89 | $82.42 | 10,100 | — | — |
| 2018-09-28 | $38.95 | $84.72 | 12,700 | — | — |
| 2018-09-27 | $39.55 | $86.03 | 22,800 | — | — |
| 2018-09-26 | $37.55 | $81.68 | 22,400 | — | — |
| 2018-09-25 | $36.90 | $80.27 | 31,900 | — | — |
| 2018-09-24 | $36.20 | $78.74 | 74,600 | — | — |
| 2018-09-21 | $37.00 | $80.48 | 55,500 | — | — |
| 2018-09-20 | $40.40 | $87.88 | 22,900 | — | — |
| 2018-09-19 | $39.00 | $84.83 | 70,900 | — | — |
| 2018-09-18 | $42.10 | $91.58 | 46,000 | — | — |
| 2018-09-17 | $42.30 | $92.01 | 20,100 | — | — |
| 2018-09-14 | $44.75 | $97.34 | 12,900 | — | — |
| 2018-09-13 | $44.85 | $97.56 | 14,800 | — | — |
| 2018-09-12 | $45.00 | $97.88 | 16,100 | — | — |
| 2018-09-11 | $43.95 | $95.60 | 14,700 | — | — |
| 2018-09-10 | $44.50 | $96.80 | 22,800 | — | — |
| 2018-09-07 | $42.70 | $92.88 | 16,900 | — | — |
| 2018-09-06 | $44.00 | $95.71 | 37,000 | — | — |
| 2018-09-05 | $44.05 | $95.82 | 23,600 | — | — |
| 2018-09-04 | $45.70 | $99.41 | 17,700 | — | — |
| 2018-08-31 | $47.25 | $102.78 | 18,800 | — | — |
| 2018-08-30 | $47.20 | $102.67 | 7,500 | — | — |
| 2018-08-29 | $47.40 | $103.11 | 8,300 | — | — |
| 2018-08-28 | $47.25 | $102.78 | 4,600 | — | — |
| 2018-08-27 | $47.30 | $102.89 | 5,900 | — | — |
| 2018-08-24 | $47.40 | $103.11 | 4,700 | — | — |
| 2018-08-23 | $47.25 | $102.78 | 18,800 | — | — |
| 2018-08-22 | $47.25 | $102.78 | 8,300 | — | — |
| 2018-08-21 | $46.50 | $101.15 | 31,500 | — | — |
| 2018-08-20 | $46.20 | $100.50 | 19,400 | — | — |
| 2018-08-17 | $45.55 | $99.08 | 4,200 | — | — |
| 2018-08-16 | $46.25 | $100.60 | 10,200 | — | — |
| 2018-08-15 | $44.55 | $96.91 | 9,300 | — | — |
| 2018-08-14 | $44.50 | $96.80 | 17,200 | — | — |
| 2018-08-13 | $43.30 | $94.19 | 5,100 | — | — |
| 2018-08-10 | $42.75 | $92.99 | 7,600 | — | — |
| 2018-08-09 | $43.25 | $94.08 | 16,200 | — | — |
| 2018-08-08 | $42.55 | $92.56 | 16,100 | — | — |
| 2018-08-07 | $42.10 | $91.58 | 10,100 | — | — |
| 2018-08-06 | $41.10 | $89.40 | 27,800 | — | — |
| 2018-08-03 | $40.50 | $88.10 | 3,900 | — | — |
| 2018-08-02 | $40.60 | $88.31 | 10,400 | — | — |
| 2018-08-01 | $40.05 | $87.12 | 9,600 | — | — |
| 2018-07-31 | $40.10 | $87.23 | 13,600 | — | — |
| 2018-07-30 | $39.60 | $86.14 | 15,700 | — | — |
| 2018-07-27 | $38.35 | $83.42 | 10,100 | — | — |
| 2018-07-26 | $39.45 | $85.81 | 3,400 | — | — |
| 2018-07-25 | $39.50 | $85.92 | 2,700 | — | — |
| 2018-07-24 | $40.00 | $87.01 | 17,300 | — | — |
| 2018-07-23 | $39.30 | $85.49 | 15,600 | — | — |
| 2018-07-20 | $39.40 | $85.70 | 2,500 | — | — |
| 2018-07-19 | $40.30 | $87.66 | 27,900 | — | — |
| 2018-07-18 | $39.40 | $85.70 | 14,800 | — | — |
| 2018-07-17 | $39.55 | $86.03 | 6,100 | — | — |
| 2018-07-16 | $39.20 | $85.27 | 3,600 | — | — |
| 2018-07-13 | $39.95 | $86.90 | 1,900 | — | — |
| 2018-07-12 | $38.20 | $83.09 | 13,500 | — | — |
| 2018-07-11 | $37.70 | $82.01 | 11,900 | — | — |
| 2018-07-10 | $39.20 | $85.27 | 13,100 | — | — |
| 2018-07-09 | $40.10 | $87.23 | 5,000 | — | — |
| 2018-07-06 | $40.45 | $87.99 | 4,100 | — | — |
| 2018-07-05 | $40.70 | $88.53 | 18,100 | — | — |
| 2018-07-03 | $40.30 | $87.66 | 4,300 | — | — |
| 2018-07-02 | $40.05 | $87.12 | 3,700 | — | — |
| 2018-06-29 | $40.30 | $87.66 | 19,400 | — | — |
| 2018-06-28 | $40.25 | $87.55 | 13,300 | — | — |
| 2018-06-27 | $40.20 | $87.44 | 9,600 | — | — |
| 2018-06-26 | $40.75 | $88.64 | 5,700 | — | — |
| 2018-06-25 | $39.80 | $86.57 | 13,400 | — | — |
| 2018-06-22 | $41.05 | $89.29 | 43,400 | — | — |
| 2018-06-21 | $40.00 | $87.01 | 11,800 | — | — |
| 2018-06-20 | $39.55 | $86.03 | 16,800 | — | — |
| 2018-06-19 | $39.70 | $86.36 | 18,900 | — | — |
| 2018-06-18 | $40.85 | $88.86 | 46,500 | — | — |
| 2018-06-15 | $39.90 | $86.79 | 9,000 | — | — |
| 2018-06-14 | $39.90 | $86.79 | 6,600 | — | — |
| 2018-06-13 | $39.90 | $86.79 | 10,500 | — | — |
| 2018-06-12 | $40.05 | $87.12 | 6,500 | — | — |
| 2018-06-11 | $40.10 | $87.23 | 11,800 | — | — |
| 2018-06-08 | $39.95 | $86.90 | 7,200 | — | — |
| 2018-06-07 | $39.80 | $86.57 | 1,900 | — | — |
| 2018-06-06 | $39.60 | $86.14 | 9,500 | — | — |
| 2018-06-05 | $39.95 | $86.90 | 4,000 | — | — |
| 2018-06-04 | $39.60 | $86.14 | 6,600 | — | — |
| 2018-06-01 | $39.90 | $86.79 | 7,700 | — | — |
| 2018-05-31 | $38.50 | $83.75 | 8,500 | — | — |
| 2018-05-30 | $40.05 | $87.12 | 14,800 | — | — |
| 2018-05-29 | $39.85 | $86.68 | 10,300 | — | — |
| 2018-05-25 | $39.75 | $86.47 | 11,400 | — | — |
| 2018-05-24 | $39.40 | $85.70 | 1,200 | — | — |
| 2018-05-23 | $39.30 | $85.49 | 4,000 | — | — |
| 2018-05-22 | $39.10 | $85.05 | 8,900 | — | — |
| 2018-05-21 | $39.80 | $86.57 | 14,300 | — | — |
| 2018-05-18 | $39.80 | $86.57 | 11,500 | — | — |
| 2018-05-17 | $39.85 | $86.68 | 5,000 | — | — |
| 2018-05-16 | $40.00 | $87.01 | 8,800 | — | — |
| 2018-05-15 | $38.90 | $84.62 | 7,100 | — | — |
| 2018-05-14 | $39.55 | $86.03 | 7,200 | — | — |
| 2018-05-11 | $39.60 | $86.14 | 3,600 | — | — |
| 2018-05-10 | $39.50 | $85.92 | 16,700 | — | — |
| 2018-05-09 | $38.35 | $83.42 | 8,800 | — | — |
| 2018-05-08 | $37.35 | $81.24 | 7,900 | — | — |
| 2018-05-07 | $37.45 | $81.46 | 7,000 | — | — |
| 2018-05-04 | $37.95 | $82.55 | 16,200 | — | — |
| 2018-05-03 | $36.95 | $80.37 | 2,100 | — | — |
| 2018-05-02 | $37.95 | $82.55 | 5,600 | — | — |
| 2018-05-01 | $37.00 | $80.48 | 8,400 | — | — |
| 2018-04-30 | $36.50 | $79.40 | 19,400 | — | — |
| 2018-04-27 | $36.80 | $80.05 | 6,400 | — | — |
| 2018-04-26 | $36.85 | $80.16 | 3,400 | — | — |
| 2018-04-25 | $36.20 | $78.74 | 7,500 | — | — |
| 2018-04-24 | $36.25 | $78.85 | 5,000 | — | — |
| 2018-04-23 | $36.55 | $79.50 | 12,800 | — | — |
| 2018-04-20 | $36.80 | $80.05 | 5,300 | — | — |
| 2018-04-19 | $36.45 | $79.29 | 10,700 | — | — |
| 2018-04-18 | $38.70 | $84.18 | 18,300 | — | — |
| 2018-04-17 | $37.25 | $81.03 | 11,000 | — | — |
| 2018-04-16 | $35.95 | $78.20 | 12,300 | — | — |
| 2018-04-13 | $35.95 | $78.20 | 12,400 | — | — |
| 2018-04-12 | $34.95 | $76.02 | 22,200 | — | — |
| 2018-04-11 | $35.50 | $77.22 | 9,600 | — | — |
| 2018-04-10 | $36.65 | $79.72 | 48,500 | — | — |
| 2018-04-09 | $35.85 | $77.98 | 19,200 | — | — |
| 2018-04-06 | $35.10 | $76.35 | 69,200 | — | — |
| 2018-04-05 | $39.10 | $85.05 | 48,900 | — | — |
| 2018-04-04 | $40.00 | $87.01 | 15,900 | — | — |
| 2018-04-03 | $39.50 | $85.92 | 22,100 | — | — |
| 2018-04-02 | $39.80 | $86.57 | 6,500 | — | — |
| 2018-03-29 | $39.25 | $85.38 | 20,500 | — | — |
| 2018-03-28 | $39.75 | $86.47 | 8,200 | — | — |
| 2018-03-27 | $39.50 | $85.92 | 11,800 | — | — |
| 2018-03-26 | $39.45 | $85.81 | 11,600 | — | — |
| 2018-03-23 | $38.50 | $83.75 | 14,200 | — | — |
| 2018-03-22 | $37.80 | $82.22 | 32,600 | — | — |
| 2018-03-21 | $39.65 | $86.25 | 17,000 | — | — |
| 2018-03-20 | $38.95 | $84.72 | 8,700 | — | — |
| 2018-03-19 | $39.30 | $85.49 | 21,800 | — | — |
| 2018-03-16 | $39.50 | $85.92 | 21,200 | — | — |
| 2018-03-15 | $38.85 | $84.51 | 36,400 | — | — |
| 2018-03-14 | $38.00 | $82.66 | 19,000 | — | — |
| 2018-03-13 | $37.35 | $81.24 | 13,600 | — | — |
| 2018-03-12 | $38.30 | $83.31 | 13,000 | — | — |
| 2018-03-09 | $38.55 | $83.85 | 33,600 | — | — |
| 2018-03-08 | $37.25 | $81.03 | 8,900 | — | — |
| 2018-03-07 | $36.90 | $80.27 | 21,200 | — | — |
| 2018-03-06 | $36.70 | $79.83 | 14,400 | — | — |
| 2018-03-05 | $36.50 | $79.40 | 11,000 | — | — |
| 2018-03-02 | $36.25 | $78.85 | 9,000 | — | — |
| 2018-03-01 | $34.35 | $74.72 | 18,200 | — | — |
| 2018-02-28 | $34.50 | $75.05 | 10,700 | — | — |
| 2018-02-27 | $35.10 | $76.35 | 7,500 | — | — |
| 2018-02-26 | $35.40 | $77.00 | 7,000 | — | — |
| 2018-02-23 | $35.55 | $77.33 | 16,000 | — | — |
| 2018-02-22 | $36.10 | $78.53 | 11,400 | — | — |
| 2018-02-21 | $36.25 | $78.85 | 15,300 | — | — |
| 2018-02-20 | $36.15 | $78.63 | 8,000 | — | — |
| 2018-02-16 | $36.90 | $80.27 | 12,500 | — | — |
| 2018-02-15 | $37.25 | $81.03 | 12,200 | — | — |
| 2018-02-14 | $36.20 | $78.74 | 25,800 | — | — |
| 2018-02-13 | $38.00 | $82.66 | 23,700 | — | — |
| 2018-02-12 | $37.45 | $81.46 | 18,100 | — | — |
| 2018-02-09 | $35.45 | $77.11 | 32,000 | — | — |
| 2018-02-08 | $34.75 | $75.59 | 42,600 | — | — |
| 2018-02-07 | $36.05 | $78.42 | 77,600 | — | — |
| 2018-02-06 | $34.00 | $73.96 | 52,000 | — | — |
| 2018-02-05 | $32.75 | $71.24 | 40,000 | — | — |
| 2018-02-02 | $34.85 | $75.81 | 44,400 | — | — |
| 2018-02-01 | $36.90 | $80.27 | 23,200 | — | — |
| 2018-01-31 | $38.30 | $83.31 | 33,200 | — | — |
| 2018-01-30 | $38.85 | $84.51 | 20,800 | — | — |
| 2018-01-29 | $38.35 | $83.42 | 23,400 | — | — |
| 2018-01-26 | $38.75 | $84.29 | 45,400 | — | — |
| 2018-01-25 | $38.40 | $83.53 | 19,800 | — | — |
| 2018-01-24 | $39.00 | $84.83 | 58,100 | — | — |
| 2018-01-23 | $37.75 | $82.11 | 44,100 | — | — |
| 2018-01-22 | $38.15 | $82.98 | 30,800 | — | — |
| 2018-01-19 | $38.40 | $83.53 | 38,700 | — | — |
| 2018-01-18 | $37.45 | $81.46 | 23,000 | — | — |
| 2018-01-17 | $38.20 | $83.09 | 13,900 | — | — |
| 2018-01-16 | $38.70 | $84.18 | 12,800 | — | — |
| 2018-01-12 | $39.60 | $86.14 | 13,100 | — | — |
| 2018-01-11 | $40.00 | $87.01 | 22,500 | — | — |
| 2018-01-10 | $38.50 | $83.75 | 14,100 | — | — |
| 2018-01-09 | $37.60 | $81.79 | 26,000 | — | — |
| 2018-01-08 | $36.50 | $79.40 | 25,300 | — | — |
| 2018-01-05 | $37.30 | $81.14 | 26,600 | — | — |
| 2018-01-04 | $39.50 | $85.92 | 24,900 | — | — |
| 2018-01-03 | $38.25 | $83.20 | 21,500 | — | — |
| 2018-01-02 | $36.55 | $79.50 | 56,100 | — | — |