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
- 1994-04-06 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 | $31.50 | $70.43 | 600 | — | — |
| 2018-12-28 | $31.40 | $70.21 | 2,400 | — | — |
| 2018-12-27 | $31.00 | $69.32 | 3,400 | — | — |
| 2018-12-26 | $31.00 | $69.32 | 5,100 | — | — |
| 2018-12-24 | $30.05 | $67.19 | 4,400 | — | — |
| 2018-12-21 | $30.25 | $67.64 | 76,600 | — | — |
| 2018-12-20 | $29.30 | $65.52 | 2,700 | — | — |
| 2018-12-19 | $29.87 | $66.79 | 400 | — | — |
| 2018-12-18 | $29.71 | $66.43 | 0 | — | — |
| 2018-12-17 | $29.71 | $66.43 | 2,500 | — | — |
| 2018-12-14 | $30.21 | $67.55 | 4,700 | — | — |
| 2018-12-13 | $31.00 | $69.32 | 3,400 | — | — |
| 2018-12-12 | $31.10 | $69.54 | 18,900 | — | — |
| 2018-12-11 | $31.90 | $71.33 | 14,800 | — | — |
| 2018-12-10 | $32.27 | $72.16 | 900 | — | — |
| 2018-12-07 | $32.50 | $72.67 | 200 | — | — |
| 2018-12-06 | $32.31 | $72.25 | 1,800 | — | — |
| 2018-12-04 | $32.65 | $73.01 | 2,000 | — | — |
| 2018-12-03 | $32.70 | $73.12 | 300 | — | — |
| 2018-11-30 | $33.00 | $73.79 | 1,400 | — | — |
| 2018-11-29 | $33.23 | $74.30 | 200 | — | — |
| 2018-11-28 | $33.25 | $74.35 | 700 | — | — |
| 2018-11-27 | $32.68 | $73.07 | 1,100 | — | — |
| 2018-11-26 | $32.68 | $73.07 | 1,900 | — | — |
| 2018-11-23 | $32.81 | $73.36 | 9,000 | — | — |
| 2018-11-21 | $33.26 | $74.37 | 4,100 | — | — |
| 2018-11-20 | $33.41 | $74.71 | 100 | — | — |
| 2018-11-19 | $33.41 | $74.71 | 300 | — | — |
| 2018-11-16 | $33.65 | $75.24 | 100 | — | — |
| 2018-11-15 | $33.65 | $75.24 | 1,500 | — | — |
| 2018-11-14 | $33.65 | $75.24 | 300 | — | — |
| 2018-11-13 | $33.60 | $75.13 | 0 | — | — |
| 2018-11-12 | $33.60 | $75.13 | 400 | — | — |
| 2018-11-09 | $33.76 | $75.49 | 0 | — | — |
| 2018-11-08 | $33.76 | $75.49 | 200 | — | — |
| 2018-11-07 | $33.64 | $75.22 | 100 | — | — |
| 2018-11-06 | $34.00 | $76.02 | 2,600 | — | — |
| 2018-11-05 | $34.00 | $76.02 | 0 | — | — |
| 2018-11-02 | $34.00 | $76.02 | 100 | — | — |
| 2018-11-01 | $34.05 | $76.14 | 100 | — | — |
| 2018-10-31 | $34.00 | $75.42 | 100 | — | — |
| 2018-10-30 | $34.00 | $75.42 | 200 | — | — |
| 2018-10-29 | $34.05 | $75.53 | 400 | — | — |
| 2018-10-26 | $34.05 | $75.53 | 900 | — | — |
| 2018-10-25 | $34.15 | $75.75 | 0 | — | — |
| 2018-10-24 | $34.15 | $75.75 | 400 | — | — |
| 2018-10-23 | $34.15 | $75.75 | 2,800 | — | — |
| 2018-10-22 | $34.27 | $76.02 | 8,600 | — | — |
| 2018-10-19 | $34.35 | $76.20 | 1,100 | — | — |
| 2018-10-18 | $34.35 | $76.20 | 700 | — | — |
| 2018-10-17 | $34.35 | $76.20 | 0 | — | — |
| 2018-10-16 | $34.35 | $76.20 | 700 | — | — |
| 2018-10-15 | $34.45 | $76.42 | 2,200 | — | — |
| 2018-10-12 | $34.45 | $76.42 | 11,100 | — | — |
| 2018-10-11 | $34.45 | $76.42 | 2,500 | — | — |
| 2018-10-10 | $34.69 | $76.95 | 0 | — | — |
| 2018-10-09 | $34.69 | $76.95 | 2,500 | — | — |
| 2018-10-08 | $34.45 | $76.42 | 700 | — | — |
| 2018-10-05 | $34.45 | $76.42 | 1,600 | — | — |
| 2018-10-04 | $34.60 | $76.75 | 0 | — | — |
| 2018-10-03 | $34.60 | $76.75 | 0 | — | — |
| 2018-10-02 | $34.60 | $76.75 | 1,600 | — | — |
| 2018-10-01 | $35.25 | $78.19 | 1,900 | — | — |
| 2018-09-28 | $34.77 | $77.13 | 4,100 | — | — |
| 2018-09-27 | $35.50 | $78.75 | 1,500 | — | — |
| 2018-09-26 | $35.50 | $78.75 | 4,500 | — | — |
| 2018-09-25 | $35.50 | $78.75 | 400 | — | — |
| 2018-09-24 | $35.50 | $78.75 | 400 | — | — |
| 2018-09-21 | $36.45 | $80.86 | 0 | — | — |
| 2018-09-20 | $36.45 | $80.86 | 1,300 | — | — |
| 2018-09-19 | $35.50 | $78.75 | 1,500 | — | — |
| 2018-09-18 | $35.50 | $78.75 | 8,200 | — | — |
| 2018-09-17 | $35.50 | $78.75 | 2,900 | — | — |
| 2018-09-14 | $35.50 | $78.75 | 0 | — | — |
| 2018-09-13 | $35.50 | $78.75 | 200 | — | — |
| 2018-09-12 | $35.50 | $78.75 | 0 | — | — |
| 2018-09-11 | $35.50 | $78.75 | 900 | — | — |
| 2018-09-10 | $35.00 | $77.64 | 1,100 | — | — |
| 2018-09-07 | $35.50 | $78.75 | 200 | — | — |
| 2018-09-06 | $35.50 | $78.75 | 1,800 | — | — |
| 2018-09-05 | $35.60 | $78.97 | 3,000 | — | — |
| 2018-09-04 | $35.36 | $78.44 | 1,400 | — | — |
| 2018-08-31 | $35.30 | $78.30 | 4,000 | — | — |
| 2018-08-30 | $34.55 | $76.64 | 0 | — | — |
| 2018-08-29 | $34.55 | $76.64 | 2,800 | — | — |
| 2018-08-28 | $34.55 | $76.64 | 2,000 | — | — |
| 2018-08-27 | $34.57 | $76.69 | 400 | — | — |
| 2018-08-24 | $34.57 | $76.69 | 0 | — | — |
| 2018-08-23 | $34.57 | $76.69 | 2,700 | — | — |
| 2018-08-22 | $34.56 | $76.66 | 2,100 | — | — |
| 2018-08-21 | $34.55 | $76.64 | 800 | — | — |
| 2018-08-20 | $34.55 | $76.64 | 100 | — | — |
| 2018-08-17 | $35.00 | $77.64 | 400 | — | — |
| 2018-08-16 | $34.65 | $76.86 | 500 | — | — |
| 2018-08-15 | $34.65 | $76.86 | 800 | — | — |
| 2018-08-14 | $34.75 | $77.08 | 0 | — | — |
| 2018-08-13 | $34.75 | $77.08 | 0 | — | — |
| 2018-08-10 | $34.75 | $77.08 | 800 | — | — |
| 2018-08-09 | $34.65 | $76.86 | 1,000 | — | — |
| 2018-08-08 | $34.30 | $76.09 | 0 | — | — |
| 2018-08-07 | $34.30 | $76.09 | 7,000 | — | — |
| 2018-08-06 | $34.30 | $76.09 | 3,400 | — | — |
| 2018-08-03 | $34.55 | $76.64 | 1,900 | — | — |
| 2018-08-02 | $34.30 | $76.09 | 2,700 | — | — |
| 2018-08-01 | $34.30 | $75.49 | 4,400 | — | — |
| 2018-07-31 | $34.30 | $75.49 | 200 | — | — |
| 2018-07-30 | $34.50 | $75.93 | 9,300 | — | — |
| 2018-07-27 | $34.00 | $74.83 | 600 | — | — |
| 2018-07-26 | $34.40 | $75.71 | 9,900 | — | — |
| 2018-07-25 | $34.50 | $75.93 | 18,800 | — | — |
| 2018-07-24 | $34.50 | $75.93 | 100 | — | — |
| 2018-07-23 | $34.15 | $75.16 | 0 | — | — |
| 2018-07-20 | $34.15 | $75.16 | 0 | — | — |
| 2018-07-19 | $34.15 | $75.16 | 900 | — | — |
| 2018-07-18 | $34.10 | $75.05 | 400 | — | — |
| 2018-07-17 | $34.10 | $75.05 | 1,500 | — | — |
| 2018-07-16 | $34.00 | $74.83 | 2,200 | — | — |
| 2018-07-13 | $34.20 | $75.27 | 0 | — | — |
| 2018-07-12 | $34.20 | $75.27 | 1,200 | — | — |
| 2018-07-11 | $34.20 | $75.27 | 900 | — | — |
| 2018-07-10 | $34.45 | $75.82 | 3,000 | — | — |
| 2018-07-09 | $34.40 | $75.71 | 2,500 | — | — |
| 2018-07-06 | $34.40 | $75.71 | 2,500 | — | — |
| 2018-07-05 | $34.20 | $75.27 | 300 | — | — |
| 2018-07-03 | $34.40 | $75.71 | 0 | — | — |
| 2018-07-02 | $34.40 | $75.71 | 1,100 | — | — |
| 2018-06-29 | $34.25 | $75.38 | 900 | — | — |
| 2018-06-28 | $34.25 | $75.38 | 1,100 | — | — |
| 2018-06-27 | $34.50 | $75.93 | 9,800 | — | — |
| 2018-06-26 | $34.50 | $75.93 | 1,100 | — | — |
| 2018-06-25 | $34.50 | $75.93 | 3,200 | — | — |
| 2018-06-22 | $34.55 | $76.04 | 4,200 | — | — |
| 2018-06-21 | $34.50 | $75.93 | 2,800 | — | — |
| 2018-06-20 | $34.65 | $76.26 | 2,100 | — | — |
| 2018-06-19 | $34.65 | $76.26 | 200 | — | — |
| 2018-06-18 | $34.50 | $75.93 | 2,800 | — | — |
| 2018-06-15 | $34.25 | $75.38 | 12,500 | — | — |
| 2018-06-14 | $34.10 | $75.05 | 0 | — | — |
| 2018-06-13 | $34.10 | $75.05 | 18,800 | — | — |
| 2018-06-12 | $34.00 | $74.83 | 3,900 | — | — |
| 2018-06-11 | $33.95 | $74.72 | 2,400 | — | — |
| 2018-06-08 | $33.95 | $74.72 | 1,400 | — | — |
| 2018-06-07 | $33.90 | $74.61 | 300 | — | — |
| 2018-06-06 | $33.80 | $74.39 | 500 | — | — |
| 2018-06-05 | $33.75 | $74.28 | 200 | — | — |
| 2018-06-04 | $33.73 | $74.23 | 8,200 | — | — |
| 2018-06-01 | $33.75 | $74.28 | 44,800 | — | — |
| 2018-05-31 | $36.50 | $80.33 | 0 | — | — |
| 2018-05-30 | $36.50 | $80.33 | 3,900 | — | — |
| 2018-05-29 | $36.20 | $79.67 | 100 | — | — |
| 2018-05-25 | $36.50 | $80.33 | 0 | — | — |
| 2018-05-24 | $36.50 | $80.33 | 300 | — | — |
| 2018-05-23 | $36.10 | $79.45 | 1,100 | — | — |
| 2018-05-22 | $36.15 | $79.56 | 1,700 | — | — |
| 2018-05-21 | $36.30 | $79.89 | 1,000 | — | — |
| 2018-05-18 | $35.85 | $78.90 | 1,400 | — | — |
| 2018-05-17 | $35.76 | $78.70 | 0 | — | — |
| 2018-05-16 | $35.76 | $78.70 | 1,200 | — | — |
| 2018-05-15 | $36.26 | $79.80 | 700 | — | — |
| 2018-05-14 | $36.00 | $79.23 | 11,800 | — | — |
| 2018-05-11 | $35.90 | $79.01 | 300 | — | — |
| 2018-05-10 | $35.95 | $79.12 | 1,700 | — | — |
| 2018-05-09 | $35.76 | $78.70 | 700 | — | — |
| 2018-05-08 | $35.75 | $78.68 | 1,400 | — | — |
| 2018-05-07 | $35.70 | $78.57 | 4,800 | — | — |
| 2018-05-04 | $35.75 | $78.68 | 0 | — | — |
| 2018-05-03 | $35.75 | $78.68 | 900 | — | — |
| 2018-05-02 | $35.75 | $78.08 | 4,900 | — | — |
| 2018-05-01 | $36.00 | $78.63 | 1,500 | — | — |
| 2018-04-30 | $36.00 | $78.63 | 1,900 | — | — |
| 2018-04-27 | $36.00 | $78.63 | 600 | — | — |
| 2018-04-26 | $36.00 | $78.63 | 1,600 | — | — |
| 2018-04-25 | $35.80 | $78.19 | 1,000 | — | — |
| 2018-04-24 | $36.00 | $78.63 | 2,500 | — | — |
| 2018-04-23 | $35.40 | $77.32 | 1,800 | — | — |
| 2018-04-20 | $35.10 | $76.66 | 0 | — | — |
| 2018-04-19 | $35.10 | $76.66 | 100 | — | — |
| 2018-04-18 | $35.50 | $77.54 | 1,000 | — | — |
| 2018-04-17 | $35.50 | $77.54 | 3,300 | — | — |
| 2018-04-16 | $35.60 | $77.76 | 4,200 | — | — |
| 2018-04-13 | $36.20 | $79.07 | 800 | — | — |
| 2018-04-12 | $36.10 | $78.85 | 0 | — | — |
| 2018-04-11 | $36.10 | $78.85 | 300 | — | — |
| 2018-04-10 | $36.25 | $79.18 | 100 | — | — |
| 2018-04-09 | $36.10 | $78.85 | 1,400 | — | — |
| 2018-04-06 | $36.20 | $79.07 | 200 | — | — |
| 2018-04-05 | $36.20 | $79.07 | 900 | — | — |
| 2018-04-04 | $36.15 | $78.96 | 900 | — | — |
| 2018-04-03 | $36.40 | $79.50 | 1,700 | — | — |
| 2018-04-02 | $36.75 | $80.27 | 1,700 | — | — |
| 2018-03-29 | $36.54 | $79.81 | 2,000 | — | — |
| 2018-03-28 | $36.80 | $80.38 | 700 | — | — |
| 2018-03-27 | $36.84 | $80.46 | 500 | — | — |
| 2018-03-26 | $36.85 | $80.49 | 2,400 | — | — |
| 2018-03-23 | $36.89 | $80.57 | 1,100 | — | — |
| 2018-03-22 | $36.89 | $80.57 | 3,700 | — | — |
| 2018-03-21 | $36.80 | $80.38 | 1,400 | — | — |
| 2018-03-20 | $36.39 | $79.48 | 3,900 | — | — |
| 2018-03-19 | $36.15 | $78.96 | 0 | — | — |
| 2018-03-16 | $36.15 | $78.96 | 1,600 | — | — |
| 2018-03-15 | $36.10 | $78.85 | 1,300 | — | — |
| 2018-03-14 | $35.55 | $77.65 | 2,900 | — | — |
| 2018-03-13 | $35.05 | $76.56 | 38,600 | — | — |
| 2018-03-12 | $34.65 | $75.68 | 1,000 | — | — |
| 2018-03-09 | $34.50 | $75.35 | 900 | — | — |
| 2018-03-08 | $34.50 | $75.35 | 100 | — | — |
| 2018-03-07 | $34.20 | $74.70 | 6,000 | — | — |
| 2018-03-06 | $34.17 | $74.63 | 400 | — | — |
| 2018-03-05 | $34.17 | $74.63 | 3,600 | — | — |
| 2018-03-02 | $34.29 | $74.90 | 0 | — | — |
| 2018-03-01 | $34.29 | $74.90 | 400 | — | — |
| 2018-02-28 | $34.24 | $74.79 | 2,100 | — | — |
| 2018-02-27 | $34.16 | $74.61 | 1,300 | — | — |
| 2018-02-26 | $34.29 | $74.90 | 900 | — | — |
| 2018-02-23 | $34.15 | $74.59 | 2,200 | — | — |
| 2018-02-22 | $34.16 | $74.61 | 2,800 | — | — |
| 2018-02-21 | $34.15 | $74.59 | 200 | — | — |
| 2018-02-20 | $34.17 | $74.63 | 1,800 | — | — |
| 2018-02-16 | $34.05 | $74.37 | 500 | — | — |
| 2018-02-15 | $34.05 | $74.37 | 800 | — | — |
| 2018-02-14 | $34.00 | $74.26 | 7,700 | — | — |
| 2018-02-13 | $33.76 | $73.74 | 8,500 | — | — |
| 2018-02-12 | $34.16 | $74.61 | 3,800 | — | — |
| 2018-02-09 | $34.75 | $75.90 | 1,300 | — | — |
| 2018-02-08 | $35.00 | $76.45 | 5,100 | — | — |
| 2018-02-07 | $35.00 | $76.45 | 2,100 | — | — |
| 2018-02-06 | $35.25 | $76.99 | 1,600 | — | — |
| 2018-02-05 | $35.86 | $78.32 | 5,800 | — | — |
| 2018-02-02 | $36.35 | $79.39 | 1,600 | — | — |
| 2018-02-01 | $36.50 | $79.72 | 1,400 | — | — |
| 2018-01-31 | $36.90 | $80.07 | 300 | — | — |
| 2018-01-30 | $36.90 | $80.07 | 4,900 | — | — |
| 2018-01-29 | $37.25 | $80.83 | 3,300 | — | — |
| 2018-01-26 | $37.25 | $80.83 | 1,800 | — | — |
| 2018-01-25 | $37.50 | $81.37 | 7,100 | — | — |
| 2018-01-24 | $37.40 | $81.16 | 900 | — | — |
| 2018-01-23 | $37.60 | $81.59 | 1,500 | — | — |
| 2018-01-22 | $37.50 | $81.37 | 200 | — | — |
| 2018-01-19 | $37.50 | $81.37 | 500 | — | — |
| 2018-01-18 | $37.22 | $80.77 | 0 | — | — |
| 2018-01-17 | $37.22 | $80.77 | 300 | — | — |
| 2018-01-16 | $37.90 | $82.24 | 100 | — | — |
| 2018-01-12 | $37.90 | $82.24 | 0 | — | — |
| 2018-01-11 | $37.90 | $82.24 | 2,700 | — | — |
| 2018-01-10 | $37.80 | $82.02 | 0 | — | — |
| 2018-01-09 | $37.80 | $82.02 | 2,100 | — | — |
| 2018-01-08 | $37.90 | $82.24 | 0 | — | — |
| 2018-01-05 | $37.90 | $82.24 | 4,100 | — | — |
| 2018-01-04 | $37.50 | $81.37 | 12,600 | — | — |
| 2018-01-03 | $36.90 | $80.07 | 8,400 | — | — |
| 2018-01-02 | $37.98 | $82.42 | 6,800 | — | — |