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
- 1994-06-24 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 | $28.86 | $111.57 | 1,248,800 | — | — |
| 2018-12-28 | $28.35 | $109.60 | 942,100 | — | — |
| 2018-12-27 | $28.48 | $109.26 | 1,192,200 | — | — |
| 2018-12-26 | $28.46 | $109.19 | 1,085,900 | — | — |
| 2018-12-24 | $27.60 | $105.89 | 294,700 | — | — |
| 2018-12-21 | $29.15 | $111.83 | 2,605,600 | — | — |
| 2018-12-20 | $29.63 | $113.67 | 658,600 | — | — |
| 2018-12-19 | $30.07 | $115.36 | 743,700 | — | — |
| 2018-12-18 | $30.46 | $116.86 | 959,000 | — | — |
| 2018-12-17 | $30.26 | $116.09 | 857,900 | — | — |
| 2018-12-14 | $31.47 | $120.73 | 520,400 | — | — |
| 2018-12-13 | $31.57 | $121.12 | 734,900 | — | — |
| 2018-12-12 | $31.25 | $119.89 | 621,200 | — | — |
| 2018-12-11 | $31.91 | $122.42 | 973,400 | — | — |
| 2018-12-10 | $31.64 | $121.39 | 764,000 | — | — |
| 2018-12-07 | $31.88 | $122.31 | 987,300 | — | — |
| 2018-12-06 | $32.40 | $124.30 | 951,000 | — | — |
| 2018-12-04 | $31.45 | $120.66 | 714,100 | — | — |
| 2018-12-03 | $32.34 | $124.07 | 625,300 | — | — |
| 2018-11-30 | $32.06 | $123.00 | 698,400 | — | — |
| 2018-11-29 | $31.75 | $121.81 | 428,100 | — | — |
| 2018-11-28 | $32.00 | $122.77 | 574,300 | — | — |
| 2018-11-27 | $31.37 | $120.35 | 291,800 | — | — |
| 2018-11-26 | $31.33 | $120.20 | 441,500 | — | — |
| 2018-11-23 | $31.41 | $120.50 | 244,900 | — | — |
| 2018-11-21 | $31.54 | $121.00 | 363,300 | — | — |
| 2018-11-20 | $31.44 | $120.62 | 394,000 | — | — |
| 2018-11-19 | $31.87 | $122.27 | 615,600 | — | — |
| 2018-11-16 | $31.68 | $121.54 | 599,500 | — | — |
| 2018-11-15 | $31.39 | $120.43 | 635,400 | — | — |
| 2018-11-14 | $31.61 | $121.27 | 396,900 | — | — |
| 2018-11-13 | $31.74 | $121.77 | 432,200 | — | — |
| 2018-11-12 | $31.82 | $122.08 | 429,100 | — | — |
| 2018-11-09 | $31.71 | $121.65 | 340,100 | — | — |
| 2018-11-08 | $31.98 | $122.69 | 355,400 | — | — |
| 2018-11-07 | $32.05 | $122.96 | 383,900 | — | — |
| 2018-11-06 | $31.42 | $120.54 | 344,700 | — | — |
| 2018-11-05 | $31.12 | $119.39 | 461,600 | — | — |
| 2018-11-02 | $30.89 | $118.51 | 514,400 | — | — |
| 2018-11-01 | $31.06 | $119.16 | 556,200 | — | — |
| 2018-10-31 | $30.70 | $117.78 | 824,600 | — | — |
| 2018-10-30 | $31.31 | $120.12 | 935,500 | — | — |
| 2018-10-29 | $31.13 | $119.43 | 1,024,100 | — | — |
| 2018-10-26 | $30.72 | $117.86 | 957,700 | — | — |
| 2018-10-25 | $31.50 | $120.85 | 1,069,300 | — | — |
| 2018-10-24 | $30.67 | $117.66 | 829,100 | — | — |
| 2018-10-23 | $30.52 | $117.09 | 740,800 | — | — |
| 2018-10-22 | $30.39 | $116.59 | 694,500 | — | — |
| 2018-10-19 | $30.65 | $117.59 | 639,600 | — | — |
| 2018-10-18 | $30.45 | $116.82 | 546,000 | — | — |
| 2018-10-17 | $30.46 | $116.86 | 779,200 | — | — |
| 2018-10-16 | $30.52 | $117.09 | 678,300 | — | — |
| 2018-10-15 | $29.82 | $114.40 | 609,600 | — | — |
| 2018-10-12 | $29.68 | $113.87 | 757,800 | — | — |
| 2018-10-11 | $29.89 | $114.67 | 895,300 | — | — |
| 2018-10-10 | $31.03 | $119.05 | 774,100 | — | — |
| 2018-10-09 | $31.76 | $121.85 | 506,800 | — | — |
| 2018-10-08 | $31.50 | $120.85 | 494,400 | — | — |
| 2018-10-05 | $30.91 | $118.59 | 490,400 | — | — |
| 2018-10-04 | $30.85 | $118.36 | 825,300 | — | — |
| 2018-10-03 | $31.19 | $119.66 | 823,600 | — | — |
| 2018-10-02 | $31.31 | $120.12 | 709,600 | — | — |
| 2018-10-01 | $31.27 | $119.97 | 980,600 | — | — |
| 2018-09-28 | $31.40 | $120.47 | 1,787,700 | — | — |
| 2018-09-27 | $30.78 | $118.09 | 462,200 | — | — |
| 2018-09-26 | $30.78 | $117.25 | 579,200 | — | — |
| 2018-09-25 | $31.18 | $118.77 | 530,500 | — | — |
| 2018-09-24 | $31.20 | $118.85 | 692,100 | — | — |
| 2018-09-21 | $31.81 | $121.17 | 1,326,400 | — | — |
| 2018-09-20 | $31.90 | $121.52 | 821,900 | — | — |
| 2018-09-19 | $31.31 | $119.27 | 633,500 | — | — |
| 2018-09-18 | $31.65 | $120.56 | 1,029,800 | — | — |
| 2018-09-17 | $32.07 | $122.16 | 779,800 | — | — |
| 2018-09-14 | $31.91 | $121.55 | 804,900 | — | — |
| 2018-09-13 | $32.13 | $122.39 | 633,700 | — | — |
| 2018-09-12 | $31.94 | $121.67 | 688,800 | — | — |
| 2018-09-11 | $32.03 | $122.01 | 489,300 | — | — |
| 2018-09-10 | $32.02 | $121.97 | 796,900 | — | — |
| 2018-09-07 | $31.97 | $121.78 | 433,200 | — | — |
| 2018-09-06 | $32.30 | $123.04 | 530,100 | — | — |
| 2018-09-05 | $32.14 | $122.43 | 523,300 | — | — |
| 2018-09-04 | $31.83 | $121.25 | 637,100 | — | — |
| 2018-08-31 | $32.46 | $123.65 | 1,092,400 | — | — |
| 2018-08-30 | $32.43 | $123.54 | 598,500 | — | — |
| 2018-08-29 | $32.79 | $124.91 | 901,900 | — | — |
| 2018-08-28 | $32.71 | $124.60 | 758,200 | — | — |
| 2018-08-27 | $32.24 | $122.81 | 567,300 | — | — |
| 2018-08-24 | $32.18 | $122.58 | 628,600 | — | — |
| 2018-08-23 | $31.82 | $121.21 | 675,700 | — | — |
| 2018-08-22 | $31.97 | $121.78 | 1,196,300 | — | — |
| 2018-08-21 | $32.46 | $123.65 | 1,651,800 | — | — |
| 2018-08-20 | $33.40 | $127.23 | 721,500 | — | — |
| 2018-08-17 | $33.45 | $127.42 | 488,800 | — | — |
| 2018-08-16 | $32.99 | $125.67 | 478,200 | — | — |
| 2018-08-15 | $32.77 | $124.83 | 770,200 | — | — |
| 2018-08-14 | $32.46 | $123.65 | 599,100 | — | — |
| 2018-08-13 | $32.35 | $123.23 | 340,700 | — | — |
| 2018-08-10 | $32.44 | $123.57 | 374,200 | — | — |
| 2018-08-09 | $32.71 | $124.60 | 383,400 | — | — |
| 2018-08-08 | $32.78 | $124.87 | 340,700 | — | — |
| 2018-08-07 | $32.69 | $124.53 | 614,600 | — | — |
| 2018-08-06 | $32.94 | $125.48 | 384,900 | — | — |
| 2018-08-03 | $33.08 | $126.01 | 447,900 | — | — |
| 2018-08-02 | $32.80 | $124.95 | 718,500 | — | — |
| 2018-08-01 | $32.82 | $125.02 | 731,300 | — | — |
| 2018-07-31 | $32.55 | $123.99 | 1,019,400 | — | — |
| 2018-07-30 | $31.97 | $121.78 | 1,018,200 | — | — |
| 2018-07-27 | $31.83 | $121.25 | 784,000 | — | — |
| 2018-07-26 | $32.22 | $122.74 | 1,612,800 | — | — |
| 2018-07-25 | $31.74 | $120.91 | 959,500 | — | — |
| 2018-07-24 | $31.37 | $119.50 | 958,600 | — | — |
| 2018-07-23 | $31.72 | $120.83 | 785,300 | — | — |
| 2018-07-20 | $31.83 | $121.25 | 1,071,800 | — | — |
| 2018-07-19 | $32.46 | $123.65 | 875,600 | — | — |
| 2018-07-18 | $32.12 | $122.35 | 813,500 | — | — |
| 2018-07-17 | $32.27 | $122.93 | 1,386,300 | — | — |
| 2018-07-16 | $33.16 | $126.32 | 668,200 | — | — |
| 2018-07-13 | $33.53 | $127.73 | 443,300 | — | — |
| 2018-07-12 | $33.52 | $127.69 | 423,100 | — | — |
| 2018-07-11 | $33.33 | $126.96 | 634,300 | — | — |
| 2018-07-10 | $33.40 | $127.23 | 784,500 | — | — |
| 2018-07-09 | $33.53 | $127.73 | 776,700 | — | — |
| 2018-07-06 | $33.87 | $129.02 | 621,400 | — | — |
| 2018-07-05 | $33.85 | $128.94 | 663,300 | — | — |
| 2018-07-03 | $33.45 | $127.42 | 631,300 | — | — |
| 2018-07-02 | $33.24 | $126.62 | 761,500 | — | — |
| 2018-06-29 | $33.34 | $127.00 | 1,352,200 | — | — |
| 2018-06-28 | $33.41 | $127.27 | 690,800 | — | — |
| 2018-06-27 | $33.28 | $125.94 | 653,100 | — | — |
| 2018-06-26 | $33.50 | $126.78 | 1,453,500 | — | — |
| 2018-06-25 | $33.42 | $126.47 | 1,178,700 | — | — |
| 2018-06-22 | $33.20 | $125.64 | 1,400,700 | — | — |
| 2018-06-21 | $33.08 | $125.19 | 800,800 | — | — |
| 2018-06-20 | $33.07 | $125.15 | 836,400 | — | — |
| 2018-06-19 | $33.01 | $124.92 | 820,400 | — | — |
| 2018-06-18 | $33.22 | $125.72 | 611,500 | — | — |
| 2018-06-15 | $33.01 | $124.92 | 2,374,800 | — | — |
| 2018-06-14 | $33.26 | $125.87 | 830,000 | — | — |
| 2018-06-13 | $32.98 | $124.81 | 770,500 | — | — |
| 2018-06-12 | $33.54 | $126.93 | 925,700 | — | — |
| 2018-06-11 | $33.57 | $127.04 | 768,800 | — | — |
| 2018-06-08 | $33.52 | $126.85 | 899,300 | — | — |
| 2018-06-07 | $33.49 | $126.74 | 712,800 | — | — |
| 2018-06-06 | $33.46 | $126.62 | 630,200 | — | — |
| 2018-06-05 | $33.56 | $127.00 | 786,700 | — | — |
| 2018-06-04 | $33.67 | $127.42 | 953,600 | — | — |
| 2018-06-01 | $33.22 | $125.72 | 910,700 | — | — |
| 2018-05-31 | $32.93 | $124.62 | 1,292,700 | — | — |
| 2018-05-30 | $32.93 | $124.62 | 1,279,200 | — | — |
| 2018-05-29 | $32.27 | $122.12 | 1,005,800 | — | — |
| 2018-05-25 | $32.15 | $121.67 | 485,200 | — | — |
| 2018-05-24 | $32.11 | $121.52 | 698,200 | — | — |
| 2018-05-23 | $32.09 | $121.44 | 890,800 | — | — |
| 2018-05-22 | $31.64 | $119.74 | 1,218,100 | — | — |
| 2018-05-21 | $31.57 | $119.47 | 1,014,000 | — | — |
| 2018-05-18 | $31.19 | $118.03 | 993,000 | — | — |
| 2018-05-17 | $31.18 | $118.00 | 760,700 | — | — |
| 2018-05-16 | $31.29 | $118.41 | 751,200 | — | — |
| 2018-05-15 | $31.45 | $119.02 | 939,300 | — | — |
| 2018-05-14 | $31.81 | $120.38 | 637,600 | — | — |
| 2018-05-11 | $31.96 | $120.95 | 483,800 | — | — |
| 2018-05-10 | $32.30 | $122.23 | 542,700 | — | — |
| 2018-05-09 | $32.12 | $121.55 | 645,100 | — | — |
| 2018-05-08 | $32.10 | $121.48 | 778,300 | — | — |
| 2018-05-07 | $32.09 | $121.44 | 1,137,500 | — | — |
| 2018-05-04 | $31.22 | $118.15 | 936,200 | — | — |
| 2018-05-03 | $30.97 | $117.20 | 825,700 | — | — |
| 2018-05-02 | $30.93 | $117.05 | 845,600 | — | — |
| 2018-05-01 | $30.82 | $116.63 | 2,584,000 | — | — |
| 2018-04-30 | $31.11 | $117.73 | 1,949,200 | — | — |
| 2018-04-27 | $30.35 | $114.86 | 833,300 | — | — |
| 2018-04-26 | $30.27 | $114.55 | 563,700 | — | — |
| 2018-04-25 | $29.65 | $112.21 | 709,400 | — | — |
| 2018-04-24 | $29.63 | $112.13 | 858,100 | — | — |
| 2018-04-23 | $29.29 | $110.84 | 655,300 | — | — |
| 2018-04-20 | $29.25 | $110.69 | 892,100 | — | — |
| 2018-04-19 | $29.50 | $111.64 | 599,900 | — | — |
| 2018-04-18 | $29.77 | $112.66 | 618,100 | — | — |
| 2018-04-17 | $29.77 | $112.66 | 802,100 | — | — |
| 2018-04-16 | $29.22 | $110.58 | 665,600 | — | — |
| 2018-04-13 | $28.91 | $109.41 | 315,100 | — | — |
| 2018-04-12 | $28.58 | $108.16 | 504,200 | — | — |
| 2018-04-11 | $29.07 | $110.01 | 492,800 | — | — |
| 2018-04-10 | $28.92 | $109.44 | 594,300 | — | — |
| 2018-04-09 | $28.92 | $109.44 | 341,000 | — | — |
| 2018-04-06 | $28.98 | $109.67 | 561,700 | — | — |
| 2018-04-05 | $29.21 | $110.54 | 454,400 | — | — |
| 2018-04-04 | $29.31 | $110.92 | 750,000 | — | — |
| 2018-04-03 | $29.35 | $111.07 | 1,045,900 | — | — |
| 2018-04-02 | $28.83 | $109.10 | 1,008,000 | — | — |
| 2018-03-29 | $29.23 | $110.62 | 906,000 | — | — |
| 2018-03-28 | $29.25 | $110.69 | 683,600 | — | — |
| 2018-03-27 | $29.01 | $108.96 | 783,400 | — | — |
| 2018-03-26 | $28.65 | $107.61 | 617,000 | — | — |
| 2018-03-23 | $28.42 | $106.74 | 651,800 | — | — |
| 2018-03-22 | $28.98 | $108.85 | 755,100 | — | — |
| 2018-03-21 | $29.49 | $110.76 | 762,600 | — | — |
| 2018-03-20 | $29.70 | $111.55 | 603,800 | — | — |
| 2018-03-19 | $29.65 | $111.36 | 1,027,200 | — | — |
| 2018-03-16 | $29.95 | $112.49 | 2,798,100 | — | — |
| 2018-03-15 | $29.50 | $110.80 | 898,500 | — | — |
| 2018-03-14 | $29.62 | $111.25 | 532,500 | — | — |
| 2018-03-13 | $29.47 | $110.69 | 741,300 | — | — |
| 2018-03-12 | $29.57 | $111.06 | 1,251,600 | — | — |
| 2018-03-09 | $29.59 | $111.14 | 499,000 | — | — |
| 2018-03-08 | $29.26 | $109.90 | 384,700 | — | — |
| 2018-03-07 | $29.09 | $109.26 | 927,700 | — | — |
| 2018-03-06 | $29.16 | $109.52 | 1,201,600 | — | — |
| 2018-03-05 | $28.78 | $108.10 | 1,450,400 | — | — |
| 2018-03-02 | $28.15 | $105.73 | 740,400 | — | — |
| 2018-03-01 | $28.20 | $105.92 | 902,100 | — | — |
| 2018-02-28 | $28.03 | $105.28 | 1,211,600 | — | — |
| 2018-02-27 | $28.02 | $105.24 | 879,700 | — | — |
| 2018-02-26 | $28.81 | $108.21 | 826,000 | — | — |
| 2018-02-23 | $28.87 | $108.43 | 747,600 | — | — |
| 2018-02-22 | $28.41 | $106.71 | 675,800 | — | — |
| 2018-02-21 | $28.17 | $105.80 | 1,147,100 | — | — |
| 2018-02-20 | $28.44 | $106.82 | 752,600 | — | — |
| 2018-02-16 | $28.96 | $108.77 | 936,100 | — | — |
| 2018-02-15 | $28.78 | $108.10 | 1,010,300 | — | — |
| 2018-02-14 | $28.50 | $107.04 | 1,240,800 | — | — |
| 2018-02-13 | $28.63 | $107.53 | 1,366,700 | — | — |
| 2018-02-12 | $28.61 | $107.46 | 1,372,900 | — | — |
| 2018-02-09 | $28.54 | $107.19 | 1,489,800 | — | — |
| 2018-02-08 | $27.75 | $104.23 | 1,301,500 | — | — |
| 2018-02-07 | $28.67 | $107.68 | 1,158,300 | — | — |
| 2018-02-06 | $28.68 | $107.72 | 1,521,900 | — | — |
| 2018-02-05 | $29.10 | $109.30 | 971,000 | — | — |
| 2018-02-02 | $30.32 | $113.88 | 658,500 | — | — |
| 2018-02-01 | $30.54 | $114.71 | 1,082,700 | — | — |
| 2018-01-31 | $30.86 | $115.91 | 1,063,000 | — | — |
| 2018-01-30 | $30.32 | $113.88 | 617,600 | — | — |
| 2018-01-29 | $30.78 | $115.61 | 664,300 | — | — |
| 2018-01-26 | $31.02 | $116.51 | 539,400 | — | — |
| 2018-01-25 | $31.13 | $116.92 | 940,700 | — | — |
| 2018-01-24 | $31.00 | $116.43 | 925,300 | — | — |
| 2018-01-23 | $31.11 | $116.85 | 1,022,800 | — | — |
| 2018-01-22 | $30.73 | $115.42 | 907,700 | — | — |
| 2018-01-19 | $30.17 | $113.32 | 980,100 | — | — |
| 2018-01-18 | $29.99 | $112.64 | 1,062,800 | — | — |
| 2018-01-17 | $30.27 | $113.69 | 597,800 | — | — |
| 2018-01-16 | $30.05 | $112.87 | 798,600 | — | — |
| 2018-01-12 | $29.81 | $111.96 | 540,200 | — | — |
| 2018-01-11 | $29.84 | $112.08 | 649,500 | — | — |
| 2018-01-10 | $30.01 | $112.71 | 505,000 | — | — |
| 2018-01-09 | $30.53 | $114.67 | 834,600 | — | — |
| 2018-01-08 | $30.51 | $114.59 | 496,300 | — | — |
| 2018-01-05 | $30.55 | $114.74 | 668,700 | — | — |
| 2018-01-04 | $30.43 | $114.29 | 671,400 | — | — |
| 2018-01-03 | $31.08 | $116.73 | 980,000 | — | — |
| 2018-01-02 | $31.17 | $117.07 | 858,900 | — | — |