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
- 1994-04-08 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 | $31.48 | $60.10 | 41,300 | — | — |
| 2018-12-28 | $31.22 | $59.60 | 43,700 | — | — |
| 2018-12-27 | $30.32 | $57.88 | 36,700 | — | — |
| 2018-12-26 | $30.86 | $58.91 | 42,300 | — | — |
| 2018-12-24 | $29.95 | $57.17 | 23,800 | — | — |
| 2018-12-21 | $30.56 | $58.34 | 108,100 | — | — |
| 2018-12-20 | $30.81 | $58.82 | 46,500 | — | — |
| 2018-12-19 | $30.76 | $58.72 | 42,200 | — | — |
| 2018-12-18 | $31.52 | $60.17 | 46,100 | — | — |
| 2018-12-17 | $32.16 | $61.39 | 42,300 | — | — |
| 2018-12-14 | $32.86 | $62.73 | 27,400 | — | — |
| 2018-12-13 | $33.27 | $63.51 | 35,300 | — | — |
| 2018-12-12 | $33.92 | $64.75 | 31,700 | — | — |
| 2018-12-11 | $32.72 | $62.46 | 26,000 | — | — |
| 2018-12-10 | $32.49 | $62.02 | 30,700 | — | — |
| 2018-12-07 | $32.95 | $62.90 | 34,900 | — | — |
| 2018-12-06 | $32.90 | $62.81 | 19,800 | — | — |
| 2018-12-04 | $32.64 | $62.31 | 42,000 | — | — |
| 2018-12-03 | $34.70 | $66.24 | 23,700 | — | — |
| 2018-11-30 | $34.77 | $66.38 | 43,300 | — | — |
| 2018-11-29 | $34.75 | $66.34 | 16,300 | — | — |
| 2018-11-28 | $34.77 | $66.38 | 34,900 | — | — |
| 2018-11-27 | $33.66 | $64.26 | 21,600 | — | — |
| 2018-11-26 | $33.81 | $64.54 | 27,300 | — | — |
| 2018-11-23 | $34.06 | $65.02 | 12,700 | — | — |
| 2018-11-21 | $33.45 | $63.86 | 17,100 | — | — |
| 2018-11-20 | $33.30 | $63.57 | 23,700 | — | — |
| 2018-11-19 | $34.14 | $65.17 | 26,400 | — | — |
| 2018-11-16 | $34.09 | $65.08 | 37,400 | — | — |
| 2018-11-15 | $34.19 | $65.27 | 30,800 | — | — |
| 2018-11-14 | $34.08 | $65.06 | 27,900 | — | — |
| 2018-11-13 | $34.48 | $65.82 | 23,900 | — | — |
| 2018-11-12 | $34.35 | $65.57 | 40,600 | — | — |
| 2018-11-09 | $34.58 | $66.01 | 30,800 | — | — |
| 2018-11-08 | $34.84 | $66.51 | 31,500 | — | — |
| 2018-11-07 | $34.30 | $65.48 | 45,700 | — | — |
| 2018-11-06 | $34.32 | $65.52 | 39,900 | — | — |
| 2018-11-05 | $34.25 | $65.38 | 29,800 | — | — |
| 2018-11-02 | $34.55 | $65.96 | 36,100 | — | — |
| 2018-11-01 | $34.47 | $65.80 | 21,700 | — | — |
| 2018-10-31 | $34.53 | $65.52 | 46,700 | — | — |
| 2018-10-30 | $35.21 | $66.81 | 46,000 | — | — |
| 2018-10-29 | $35.03 | $66.47 | 39,100 | — | — |
| 2018-10-26 | $33.56 | $63.68 | 22,800 | — | — |
| 2018-10-25 | $33.33 | $63.24 | 51,300 | — | — |
| 2018-10-24 | $33.14 | $62.88 | 32,700 | — | — |
| 2018-10-23 | $33.14 | $62.88 | 42,800 | — | — |
| 2018-10-22 | $32.50 | $61.67 | 20,200 | — | — |
| 2018-10-19 | $32.87 | $62.37 | 28,400 | — | — |
| 2018-10-18 | $33.59 | $63.73 | 20,100 | — | — |
| 2018-10-17 | $33.51 | $63.58 | 22,500 | — | — |
| 2018-10-16 | $33.27 | $63.13 | 12,000 | — | — |
| 2018-10-15 | $32.58 | $61.82 | 25,600 | — | — |
| 2018-10-12 | $31.77 | $60.28 | 28,100 | — | — |
| 2018-10-11 | $33.29 | $63.16 | 25,900 | — | — |
| 2018-10-10 | $34.71 | $65.86 | 41,100 | — | — |
| 2018-10-09 | $34.76 | $65.95 | 32,400 | — | — |
| 2018-10-08 | $35.00 | $66.41 | 24,100 | — | — |
| 2018-10-05 | $34.26 | $65.00 | 25,300 | — | — |
| 2018-10-04 | $33.86 | $64.25 | 22,600 | — | — |
| 2018-10-03 | $33.50 | $63.56 | 19,700 | — | — |
| 2018-10-02 | $32.82 | $62.27 | 18,900 | — | — |
| 2018-10-01 | $33.10 | $62.80 | 22,300 | — | — |
| 2018-09-28 | $33.88 | $64.28 | 22,300 | — | — |
| 2018-09-27 | $33.38 | $63.33 | 16,900 | — | — |
| 2018-09-26 | $33.62 | $63.79 | 29,700 | — | — |
| 2018-09-25 | $33.73 | $64.00 | 16,700 | — | — |
| 2018-09-24 | $33.62 | $63.79 | 16,000 | — | — |
| 2018-09-21 | $34.22 | $64.93 | 104,800 | — | — |
| 2018-09-20 | $34.42 | $65.31 | 18,800 | — | — |
| 2018-09-19 | $33.41 | $63.39 | 16,800 | — | — |
| 2018-09-18 | $33.27 | $63.13 | 16,500 | — | — |
| 2018-09-17 | $33.35 | $63.28 | 17,700 | — | — |
| 2018-09-14 | $33.57 | $63.70 | 21,500 | — | — |
| 2018-09-13 | $33.50 | $63.56 | 13,300 | — | — |
| 2018-09-12 | $33.26 | $63.11 | 23,800 | — | — |
| 2018-09-11 | $33.93 | $64.38 | 17,300 | — | — |
| 2018-09-10 | $34.34 | $65.16 | 14,800 | — | — |
| 2018-09-07 | $34.39 | $65.25 | 12,900 | — | — |
| 2018-09-06 | $33.99 | $64.49 | 24,100 | — | — |
| 2018-09-05 | $33.96 | $64.44 | 14,800 | — | — |
| 2018-09-04 | $33.60 | $63.75 | 16,700 | — | — |
| 2018-08-31 | $33.57 | $63.70 | 21,200 | — | — |
| 2018-08-30 | $33.35 | $63.28 | 17,600 | — | — |
| 2018-08-29 | $32.87 | $62.37 | 12,100 | — | — |
| 2018-08-28 | $33.09 | $62.78 | 18,800 | — | — |
| 2018-08-27 | $33.23 | $63.05 | 21,800 | — | — |
| 2018-08-24 | $33.70 | $63.94 | 25,900 | — | — |
| 2018-08-23 | $33.84 | $64.21 | 30,400 | — | — |
| 2018-08-22 | $33.84 | $64.21 | 26,600 | — | — |
| 2018-08-21 | $33.75 | $64.04 | 31,500 | — | — |
| 2018-08-20 | $33.85 | $64.23 | 15,400 | — | — |
| 2018-08-17 | $33.61 | $63.77 | 30,100 | — | — |
| 2018-08-16 | $33.76 | $64.06 | 27,200 | — | — |
| 2018-08-15 | $33.18 | $62.96 | 19,100 | — | — |
| 2018-08-14 | $33.44 | $63.45 | 30,100 | — | — |
| 2018-08-13 | $32.75 | $62.14 | 19,300 | — | — |
| 2018-08-10 | $33.01 | $62.63 | 16,400 | — | — |
| 2018-08-09 | $33.16 | $62.92 | 13,000 | — | — |
| 2018-08-08 | $33.06 | $62.73 | 13,500 | — | — |
| 2018-08-07 | $32.75 | $62.14 | 14,300 | — | — |
| 2018-08-06 | $32.63 | $61.91 | 14,000 | — | — |
| 2018-08-03 | $32.67 | $61.99 | 22,300 | — | — |
| 2018-08-02 | $33.30 | $63.18 | 15,300 | — | — |
| 2018-08-01 | $32.64 | $61.53 | 22,700 | — | — |
| 2018-07-31 | $32.53 | $61.32 | 34,100 | — | — |
| 2018-07-30 | $32.65 | $61.55 | 22,400 | — | — |
| 2018-07-27 | $32.91 | $62.04 | 26,100 | — | — |
| 2018-07-26 | $33.45 | $63.06 | 8,500 | — | — |
| 2018-07-25 | $33.38 | $62.93 | 15,400 | — | — |
| 2018-07-24 | $32.03 | $60.38 | 12,800 | — | — |
| 2018-07-23 | $32.01 | $60.34 | 14,300 | — | — |
| 2018-07-20 | $32.07 | $60.46 | 25,500 | — | — |
| 2018-07-19 | $31.79 | $59.93 | 30,400 | — | — |
| 2018-07-18 | $32.07 | $60.46 | 18,000 | — | — |
| 2018-07-17 | $31.76 | $59.87 | 13,300 | — | — |
| 2018-07-16 | $31.90 | $60.14 | 11,200 | — | — |
| 2018-07-13 | $31.64 | $59.65 | 11,200 | — | — |
| 2018-07-12 | $32.02 | $60.36 | 19,400 | — | — |
| 2018-07-11 | $32.59 | $61.44 | 15,700 | — | — |
| 2018-07-10 | $32.71 | $61.66 | 23,400 | — | — |
| 2018-07-09 | $33.47 | $63.10 | 19,200 | — | — |
| 2018-07-06 | $33.13 | $62.46 | 20,900 | — | — |
| 2018-07-05 | $32.99 | $62.19 | 18,500 | — | — |
| 2018-07-03 | $32.98 | $62.17 | 15,700 | — | — |
| 2018-07-02 | $32.64 | $61.53 | 34,200 | — | — |
| 2018-06-29 | $31.86 | $60.06 | 38,500 | — | — |
| 2018-06-28 | $32.40 | $61.08 | 19,100 | — | — |
| 2018-06-27 | $32.72 | $61.68 | 39,000 | — | — |
| 2018-06-26 | $33.62 | $63.38 | 56,200 | — | — |
| 2018-06-25 | $33.72 | $63.57 | 31,300 | — | — |
| 2018-06-22 | $34.15 | $64.38 | 126,000 | — | — |
| 2018-06-21 | $33.93 | $63.96 | 28,000 | — | — |
| 2018-06-20 | $34.40 | $64.85 | 40,800 | — | — |
| 2018-06-19 | $34.23 | $64.53 | 46,500 | — | — |
| 2018-06-18 | $33.62 | $63.38 | 27,500 | — | — |
| 2018-06-15 | $33.12 | $62.44 | 83,000 | — | — |
| 2018-06-14 | $33.44 | $63.04 | 29,800 | — | — |
| 2018-06-13 | $33.72 | $63.57 | 32,900 | — | — |
| 2018-06-12 | $33.76 | $63.64 | 24,100 | — | — |
| 2018-06-11 | $34.34 | $64.74 | 28,000 | — | — |
| 2018-06-08 | $35.00 | $65.98 | 26,400 | — | — |
| 2018-06-07 | $35.32 | $66.58 | 30,600 | — | — |
| 2018-06-06 | $35.46 | $66.85 | 30,700 | — | — |
| 2018-06-05 | $35.26 | $66.47 | 28,300 | — | — |
| 2018-06-04 | $35.33 | $66.60 | 36,500 | — | — |
| 2018-06-01 | $34.88 | $65.76 | 46,500 | — | — |
| 2018-05-31 | $34.45 | $64.94 | 61,600 | — | — |
| 2018-05-30 | $34.38 | $64.81 | 48,400 | — | — |
| 2018-05-29 | $33.71 | $63.55 | 44,300 | — | — |
| 2018-05-25 | $34.20 | $64.47 | 29,500 | — | — |
| 2018-05-24 | $34.41 | $64.87 | 41,200 | — | — |
| 2018-05-23 | $34.21 | $64.49 | 31,400 | — | — |
| 2018-05-22 | $33.77 | $63.66 | 30,900 | — | — |
| 2018-05-21 | $33.78 | $63.68 | 43,200 | — | — |
| 2018-05-18 | $33.11 | $62.42 | 51,100 | — | — |
| 2018-05-17 | $33.76 | $63.64 | 63,900 | — | — |
| 2018-05-16 | $33.88 | $63.87 | 34,200 | — | — |
| 2018-05-15 | $33.02 | $62.25 | 23,700 | — | — |
| 2018-05-14 | $32.40 | $61.08 | 33,100 | — | — |
| 2018-05-11 | $32.22 | $60.74 | 54,000 | — | — |
| 2018-05-10 | $31.74 | $59.84 | 22,700 | — | — |
| 2018-05-09 | $31.77 | $59.89 | 29,500 | — | — |
| 2018-05-08 | $31.67 | $59.70 | 46,300 | — | — |
| 2018-05-07 | $31.58 | $59.53 | 29,500 | — | — |
| 2018-05-04 | $31.66 | $59.68 | 21,900 | — | — |
| 2018-05-03 | $31.32 | $59.04 | 28,800 | — | — |
| 2018-05-02 | $31.52 | $59.08 | 24,500 | — | — |
| 2018-05-01 | $31.58 | $59.19 | 27,000 | — | — |
| 2018-04-30 | $31.03 | $58.16 | 30,500 | — | — |
| 2018-04-27 | $31.02 | $58.14 | 21,600 | — | — |
| 2018-04-26 | $31.04 | $58.18 | 21,200 | — | — |
| 2018-04-25 | $31.36 | $58.78 | 20,700 | — | — |
| 2018-04-24 | $31.20 | $58.48 | 32,200 | — | — |
| 2018-04-23 | $31.08 | $58.26 | 23,600 | — | — |
| 2018-04-20 | $31.18 | $58.44 | 20,500 | — | — |
| 2018-04-19 | $31.02 | $58.14 | 30,400 | — | — |
| 2018-04-18 | $30.83 | $57.79 | 21,900 | — | — |
| 2018-04-17 | $31.19 | $58.46 | 35,200 | — | — |
| 2018-04-16 | $31.15 | $58.39 | 26,900 | — | — |
| 2018-04-13 | $31.05 | $58.20 | 13,700 | — | — |
| 2018-04-12 | $31.28 | $58.63 | 21,700 | — | — |
| 2018-04-11 | $31.07 | $58.24 | 24,300 | — | — |
| 2018-04-10 | $31.32 | $58.71 | 30,700 | — | — |
| 2018-04-09 | $30.58 | $57.32 | 40,600 | — | — |
| 2018-04-06 | $30.54 | $57.24 | 37,000 | — | — |
| 2018-04-05 | $30.38 | $56.94 | 34,700 | — | — |
| 2018-04-04 | $30.58 | $57.32 | 32,000 | — | — |
| 2018-04-03 | $29.87 | $55.99 | 32,800 | — | — |
| 2018-04-02 | $29.67 | $55.61 | 47,900 | — | — |
| 2018-03-29 | $29.85 | $55.95 | 58,300 | — | — |
| 2018-03-28 | $30.34 | $56.87 | 37,800 | — | — |
| 2018-03-27 | $29.86 | $55.97 | 46,300 | — | — |
| 2018-03-26 | $29.44 | $55.18 | 51,300 | — | — |
| 2018-03-23 | $29.29 | $54.90 | 62,000 | — | — |
| 2018-03-22 | $29.88 | $56.01 | 38,900 | — | — |
| 2018-03-21 | $30.78 | $57.69 | 38,300 | — | — |
| 2018-03-20 | $30.51 | $57.19 | 42,800 | — | — |
| 2018-03-19 | $30.93 | $57.98 | 47,200 | — | — |
| 2018-03-16 | $30.34 | $56.87 | 90,400 | — | — |
| 2018-03-15 | $29.92 | $56.08 | 35,000 | — | — |
| 2018-03-14 | $29.36 | $55.03 | 30,600 | — | — |
| 2018-03-13 | $29.65 | $55.58 | 32,000 | — | — |
| 2018-03-12 | $29.34 | $55.00 | 26,900 | — | — |
| 2018-03-09 | $29.27 | $54.86 | 32,600 | — | — |
| 2018-03-08 | $28.59 | $53.59 | 20,700 | — | — |
| 2018-03-07 | $29.44 | $54.28 | 28,900 | — | — |
| 2018-03-06 | $28.79 | $53.08 | 25,700 | — | — |
| 2018-03-05 | $28.43 | $52.42 | 30,200 | — | — |
| 2018-03-02 | $27.91 | $51.46 | 26,100 | — | — |
| 2018-03-01 | $27.39 | $50.50 | 35,600 | — | — |
| 2018-02-28 | $27.15 | $50.06 | 34,100 | — | — |
| 2018-02-27 | $27.55 | $50.80 | 23,800 | — | — |
| 2018-02-26 | $27.77 | $51.20 | 22,300 | — | — |
| 2018-02-23 | $27.58 | $50.85 | 26,900 | — | — |
| 2018-02-22 | $26.81 | $49.43 | 20,500 | — | — |
| 2018-02-21 | $26.98 | $49.75 | 19,100 | — | — |
| 2018-02-20 | $26.30 | $48.49 | 25,200 | — | — |
| 2018-02-16 | $27.04 | $49.86 | 17,300 | — | — |
| 2018-02-15 | $26.66 | $49.16 | 11,400 | — | — |
| 2018-02-14 | $26.54 | $48.94 | 16,400 | — | — |
| 2018-02-13 | $26.31 | $48.51 | 15,000 | — | — |
| 2018-02-12 | $26.67 | $49.18 | 22,500 | — | — |
| 2018-02-09 | $26.65 | $49.14 | 20,000 | — | — |
| 2018-02-08 | $26.02 | $47.98 | 22,900 | — | — |
| 2018-02-07 | $26.58 | $49.01 | 14,200 | — | — |
| 2018-02-06 | $26.93 | $49.65 | 44,500 | — | — |
| 2018-02-05 | $26.62 | $49.08 | 24,900 | — | — |
| 2018-02-02 | $27.59 | $50.87 | 13,900 | — | — |
| 2018-02-01 | $28.12 | $51.85 | 24,100 | — | — |
| 2018-01-31 | $27.68 | $50.71 | 53,500 | — | — |
| 2018-01-30 | $28.00 | $51.29 | 24,700 | — | — |
| 2018-01-29 | $27.60 | $50.56 | 28,800 | — | — |
| 2018-01-26 | $27.47 | $50.32 | 15,100 | — | — |
| 2018-01-25 | $27.04 | $49.53 | 88,400 | — | — |
| 2018-01-24 | $28.27 | $51.79 | 68,300 | — | — |
| 2018-01-23 | $29.60 | $54.22 | 19,000 | — | — |
| 2018-01-22 | $29.10 | $53.31 | 11,100 | — | — |
| 2018-01-19 | $29.51 | $54.06 | 16,600 | — | — |
| 2018-01-18 | $29.30 | $53.67 | 9,200 | — | — |
| 2018-01-17 | $29.74 | $54.48 | 14,900 | — | — |
| 2018-01-16 | $29.54 | $54.11 | 10,300 | — | — |
| 2018-01-12 | $29.56 | $54.15 | 10,700 | — | — |
| 2018-01-11 | $28.95 | $53.03 | 26,800 | — | — |
| 2018-01-10 | $28.47 | $52.15 | 10,000 | — | — |
| 2018-01-09 | $28.92 | $52.98 | 16,400 | — | — |
| 2018-01-08 | $28.51 | $52.23 | 5,100 | — | — |
| 2018-01-05 | $28.60 | $52.39 | 14,700 | — | — |
| 2018-01-04 | $28.31 | $51.86 | 27,700 | — | — |
| 2018-01-03 | $28.36 | $51.95 | 33,800 | — | — |
| 2018-01-02 | $28.77 | $52.70 | 18,000 | — | — |