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
- 1994-12-19 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 | $25.60 | $25.60 | 5,230 | — | — |
| 2018-12-28 | $26.00 | $26.00 | 2,320 | — | — |
| 2018-12-27 | $26.20 | $26.20 | 1,190 | — | — |
| 2018-12-26 | $27.20 | $27.20 | 1,360 | — | — |
| 2018-12-24 | $27.50 | $27.50 | 1,230 | — | — |
| 2018-12-21 | $29.50 | $29.50 | 1,700 | — | — |
| 2018-12-20 | $31.80 | $31.80 | 760 | — | — |
| 2018-12-19 | $32.70 | $32.70 | 430 | — | — |
| 2018-12-18 | $32.60 | $32.60 | 2,270 | — | — |
| 2018-12-17 | $33.20 | $33.20 | 1,210 | — | — |
| 2018-12-14 | $34.90 | $34.90 | 1,540 | — | — |
| 2018-12-13 | $36.00 | $36.00 | 970 | — | — |
| 2018-12-12 | $36.00 | $36.00 | 1,050 | — | — |
| 2018-12-11 | $36.30 | $36.30 | 4,410 | — | — |
| 2018-12-10 | $37.50 | $37.50 | 1,430 | — | — |
| 2018-12-07 | $37.40 | $37.40 | 4,520 | — | — |
| 2018-12-06 | $36.40 | $36.40 | 2,080 | — | — |
| 2018-12-04 | $36.90 | $36.90 | 2,360 | — | — |
| 2018-12-03 | $36.20 | $36.20 | 1,950 | — | — |
| 2018-11-30 | $35.40 | $35.40 | 3,280 | — | — |
| 2018-11-29 | $36.40 | $36.40 | 2,280 | — | — |
| 2018-11-28 | $35.80 | $35.80 | 1,750 | — | — |
| 2018-11-27 | $34.50 | $34.50 | 840 | — | — |
| 2018-11-26 | $35.80 | $35.80 | 190 | — | — |
| 2018-11-23 | $34.70 | $34.70 | 450 | — | — |
| 2018-11-21 | $35.50 | $35.50 | 730 | — | — |
| 2018-11-20 | $35.50 | $35.50 | 510 | — | — |
| 2018-11-19 | $36.50 | $36.50 | 130 | — | — |
| 2018-11-16 | $36.80 | $36.80 | 120 | — | — |
| 2018-11-15 | $36.70 | $36.70 | 850 | — | — |
| 2018-11-14 | $37.00 | $37.00 | 1,070 | — | — |
| 2018-11-13 | $38.90 | $38.90 | 590 | — | — |
| 2018-11-12 | $40.00 | $40.00 | 580 | — | — |
| 2018-11-09 | $39.90 | $39.90 | 480 | — | — |
| 2018-11-08 | $39.00 | $39.00 | 1,310 | — | — |
| 2018-11-07 | $38.00 | $38.00 | 130 | — | — |
| 2018-11-06 | $38.50 | $38.50 | 530 | — | — |
| 2018-11-05 | $38.90 | $38.90 | 470 | — | — |
| 2018-11-02 | $39.00 | $39.00 | 530 | — | — |
| 2018-11-01 | $40.00 | $40.00 | 640 | — | — |
| 2018-10-31 | $40.00 | $40.00 | 1,410 | — | — |
| 2018-10-30 | $40.00 | $40.00 | 1,060 | — | — |
| 2018-10-29 | $39.30 | $39.30 | 980 | — | — |
| 2018-10-26 | $39.50 | $39.50 | 3,110 | — | — |
| 2018-10-25 | $40.20 | $40.20 | 530 | — | — |
| 2018-10-24 | $39.60 | $39.60 | 2,560 | — | — |
| 2018-10-23 | $38.30 | $38.30 | 1,490 | — | — |
| 2018-10-22 | $39.30 | $39.30 | 2,120 | — | — |
| 2018-10-19 | $39.00 | $39.00 | 3,550 | — | — |
| 2018-10-18 | $38.50 | $38.50 | 1,070 | — | — |
| 2018-10-17 | $38.40 | $38.40 | 4,710 | — | — |
| 2018-10-16 | $37.80 | $37.80 | 14,850 | — | — |
| 2018-10-15 | $36.50 | $36.50 | 1,910 | — | — |
| 2018-10-12 | $36.80 | $36.80 | 2,620 | — | — |
| 2018-10-11 | $36.40 | $36.40 | 2,150 | — | — |
| 2018-10-10 | $36.70 | $36.70 | 3,990 | — | — |
| 2018-10-09 | $38.00 | $38.00 | 3,480 | — | — |
| 2018-10-08 | $38.00 | $38.00 | 1,930 | — | — |
| 2018-10-05 | $40.00 | $40.00 | 3,980 | — | — |
| 2018-10-04 | $40.50 | $40.50 | 6,160 | — | — |
| 2018-10-03 | $41.50 | $41.50 | 5,970 | — | — |
| 2018-10-02 | $41.40 | $41.40 | 4,920 | — | — |
| 2018-10-01 | $41.00 | $41.00 | 180 | — | — |
| 2018-09-28 | $41.50 | $41.50 | 380 | — | — |
| 2018-09-27 | $41.30 | $41.30 | 2,180 | — | — |
| 2018-09-26 | $39.20 | $39.20 | 420 | — | — |
| 2018-09-25 | $39.50 | $39.50 | 4,790 | — | — |
| 2018-09-24 | $40.00 | $40.00 | 590 | — | — |
| 2018-09-21 | $39.80 | $39.80 | 1,420 | — | — |
| 2018-09-20 | $39.60 | $39.60 | 400 | — | — |
| 2018-09-19 | $39.70 | $39.70 | 820 | — | — |
| 2018-09-18 | $39.50 | $39.50 | 360 | — | — |
| 2018-09-17 | $39.70 | $39.70 | 440 | — | — |
| 2018-09-14 | $38.90 | $38.90 | 710 | — | — |
| 2018-09-13 | $39.70 | $39.70 | 1,200 | — | — |
| 2018-09-12 | $39.50 | $39.50 | 2,000 | — | — |
| 2018-09-11 | $39.90 | $39.90 | 1,710 | — | — |
| 2018-09-10 | $40.80 | $40.80 | 1,870 | — | — |
| 2018-09-07 | $41.00 | $41.00 | 1,740 | — | — |
| 2018-09-06 | $41.50 | $41.50 | 1,990 | — | — |
| 2018-09-05 | $41.50 | $41.50 | 2,080 | — | — |
| 2018-09-04 | $40.70 | $40.70 | 3,930 | — | — |
| 2018-08-31 | $40.00 | $40.00 | 460 | — | — |
| 2018-08-30 | $39.30 | $39.30 | 1,390 | — | — |
| 2018-08-29 | $40.80 | $40.80 | 680 | — | — |
| 2018-08-28 | $39.90 | $39.90 | 380 | — | — |
| 2018-08-27 | $39.20 | $39.20 | 1,400 | — | — |
| 2018-08-24 | $40.30 | $40.30 | 520 | — | — |
| 2018-08-23 | $40.00 | $40.00 | 450 | — | — |
| 2018-08-22 | $39.80 | $39.80 | 490 | — | — |
| 2018-08-21 | $39.30 | $39.30 | 2,230 | — | — |
| 2018-08-20 | $38.50 | $38.50 | 320 | — | — |
| 2018-08-17 | $39.80 | $39.80 | 4,570 | — | — |
| 2018-08-16 | $41.50 | $41.50 | 220 | — | — |
| 2018-08-15 | $40.00 | $40.00 | 570 | — | — |
| 2018-08-14 | $40.00 | $40.00 | 2,160 | — | — |
| 2018-08-13 | $41.50 | $41.50 | 760 | — | — |
| 2018-08-10 | $41.00 | $41.00 | 550 | — | — |
| 2018-08-09 | $41.00 | $41.00 | 420 | — | — |
| 2018-08-08 | $41.00 | $41.00 | 190 | — | — |
| 2018-08-07 | $41.00 | $41.00 | 260 | — | — |
| 2018-08-06 | $41.50 | $41.50 | 420 | — | — |
| 2018-08-03 | $41.20 | $41.20 | 1,700 | — | — |
| 2018-08-02 | $42.00 | $42.00 | 4,210 | — | — |
| 2018-08-01 | $41.40 | $41.40 | 1,800 | — | — |
| 2018-07-31 | $38.60 | $38.60 | 1,990 | — | — |
| 2018-07-30 | $38.90 | $38.90 | 1,130 | — | — |
| 2018-07-27 | $38.90 | $38.90 | 850 | — | — |
| 2018-07-26 | $38.80 | $38.80 | 330 | — | — |
| 2018-07-25 | $39.60 | $39.60 | 690 | — | — |
| 2018-07-24 | $39.20 | $39.20 | 760 | — | — |
| 2018-07-23 | $38.50 | $38.50 | 2,110 | — | — |
| 2018-07-20 | $38.40 | $38.40 | 270 | — | — |
| 2018-07-19 | $36.70 | $36.70 | 1,730 | — | — |
| 2018-07-18 | $36.50 | $36.50 | 3,630 | — | — |
| 2018-07-17 | $38.20 | $38.20 | 940 | — | — |
| 2018-07-16 | $39.10 | $39.10 | 210 | — | — |
| 2018-07-13 | $38.20 | $38.20 | 1,840 | — | — |
| 2018-07-12 | $37.90 | $37.90 | 4,600 | — | — |
| 2018-07-11 | $38.40 | $38.40 | 240 | — | — |
| 2018-07-10 | $39.30 | $39.30 | 1,260 | — | — |
| 2018-07-09 | $39.60 | $39.60 | 6,300 | — | — |
| 2018-07-06 | $40.10 | $40.10 | 470 | — | — |
| 2018-07-05 | $40.10 | $40.10 | 1,070 | — | — |
| 2018-07-03 | $40.30 | $40.30 | 430 | — | — |
| 2018-07-02 | $40.30 | $40.30 | 2,920 | — | — |
| 2018-06-29 | $40.20 | $40.20 | 430 | — | — |
| 2018-06-28 | $39.70 | $39.70 | 2,680 | — | — |
| 2018-06-27 | $38.70 | $38.70 | 1,690 | — | — |
| 2018-06-26 | $40.90 | $40.90 | 620 | — | — |
| 2018-06-25 | $40.70 | $40.70 | 1,040 | — | — |
| 2018-06-22 | $43.50 | $43.50 | 2,350 | — | — |
| 2018-06-21 | $40.30 | $40.30 | 520 | — | — |
| 2018-06-20 | $40.90 | $40.90 | 1,690 | — | — |
| 2018-06-19 | $39.60 | $39.60 | 2,810 | — | — |
| 2018-06-18 | $41.80 | $41.80 | 720 | — | — |
| 2018-06-15 | $42.50 | $42.50 | 1,750 | — | — |
| 2018-06-14 | $45.40 | $45.40 | 7,770 | — | — |
| 2018-06-13 | $41.60 | $41.60 | 2,760 | — | — |
| 2018-06-12 | $41.20 | $41.20 | 790 | — | — |
| 2018-06-11 | $42.40 | $42.40 | 1,770 | — | — |
| 2018-06-08 | $41.40 | $41.40 | 2,020 | — | — |
| 2018-06-07 | $43.10 | $43.10 | 2,290 | — | — |
| 2018-06-06 | $44.60 | $44.60 | 5,460 | — | — |
| 2018-06-05 | $45.10 | $45.10 | 2,530 | — | — |
| 2018-06-04 | $43.30 | $43.30 | 4,080 | — | — |
| 2018-06-01 | $43.80 | $43.80 | 7,130 | — | — |
| 2018-05-31 | $40.10 | $40.10 | 6,030 | — | — |
| 2018-05-30 | $36.30 | $36.30 | 2,860 | — | — |
| 2018-05-29 | $35.90 | $35.90 | 970 | — | — |
| 2018-05-25 | $37.00 | $37.00 | 400 | — | — |
| 2018-05-24 | $39.70 | $39.70 | 580 | — | — |
| 2018-05-23 | $38.00 | $38.00 | 3,740 | — | — |
| 2018-05-22 | $38.50 | $38.50 | 780 | — | — |
| 2018-05-21 | $37.20 | $37.20 | 6,530 | — | — |
| 2018-05-18 | $38.90 | $38.90 | 3,420 | — | — |
| 2018-05-17 | $39.30 | $39.30 | 620 | — | — |
| 2018-05-16 | $37.60 | $37.60 | 3,960 | — | — |
| 2018-05-15 | $37.80 | $37.80 | 450 | — | — |
| 2018-05-14 | $37.40 | $37.40 | 700 | — | — |
| 2018-05-11 | $36.40 | $36.40 | 34,780 | — | — |
| 2018-05-10 | $35.50 | $35.50 | 760 | — | — |
| 2018-05-09 | $35.50 | $35.50 | 740 | — | — |
| 2018-05-08 | $36.20 | $36.20 | 230 | — | — |
| 2018-05-07 | $35.50 | $35.50 | 1,410 | — | — |
| 2018-05-04 | $34.00 | $34.00 | 1,360 | — | — |
| 2018-05-03 | $33.60 | $33.60 | 3,950 | — | — |
| 2018-05-02 | $34.10 | $34.10 | 4,090 | — | — |
| 2018-05-01 | $32.80 | $32.80 | 2,670 | — | — |
| 2018-04-30 | $32.50 | $32.50 | 1,600 | — | — |
| 2018-04-27 | $33.00 | $33.00 | 2,350 | — | — |
| 2018-04-26 | $32.60 | $32.60 | 3,010 | — | — |
| 2018-04-25 | $33.20 | $33.20 | 3,360 | — | — |
| 2018-04-24 | $32.10 | $32.10 | 1,750 | — | — |
| 2018-04-23 | $30.90 | $30.90 | 1,120 | — | — |
| 2018-04-20 | $31.00 | $31.00 | 1,400 | — | — |
| 2018-04-19 | $30.10 | $30.10 | 8,760 | — | — |
| 2018-04-18 | $30.30 | $30.30 | 15,500 | — | — |
| 2018-04-17 | $30.30 | $30.30 | 32,780 | — | — |
| 2018-04-16 | $30.50 | $30.50 | 860 | — | — |
| 2018-04-13 | $30.40 | $30.40 | 1,020 | — | — |
| 2018-04-12 | $30.60 | $30.60 | 1,560 | — | — |
| 2018-04-11 | $32.10 | $32.10 | 3,000 | — | — |
| 2018-04-10 | $33.10 | $33.10 | 1,430 | — | — |
| 2018-04-09 | $32.10 | $32.10 | 420 | — | — |
| 2018-04-06 | $33.40 | $33.40 | 280 | — | — |
| 2018-04-05 | $31.90 | $31.90 | 530 | — | — |
| 2018-04-04 | $31.40 | $31.40 | 2,510 | — | — |
| 2018-04-03 | $35.50 | $35.50 | 310 | — | — |
| 2018-04-02 | $33.80 | $33.80 | 720 | — | — |
| 2018-03-29 | $32.40 | $32.40 | 3,210 | — | — |
| 2018-03-28 | $32.10 | $32.10 | 400 | — | — |
| 2018-03-27 | $33.90 | $33.90 | 190 | — | — |
| 2018-03-26 | $33.30 | $33.30 | 790 | — | — |
| 2018-03-23 | $35.00 | $35.00 | 710 | — | — |
| 2018-03-22 | $35.30 | $35.30 | 2,310 | — | — |
| 2018-03-21 | $35.30 | $35.30 | 1,140 | — | — |
| 2018-03-20 | $33.30 | $33.30 | 6,920 | — | — |
| 2018-03-19 | $32.20 | $32.20 | 70 | — | — |
| 2018-03-16 | $32.00 | $32.00 | 1,000 | — | — |
| 2018-03-15 | $32.00 | $32.00 | 1,200 | — | — |
| 2018-03-14 | $32.30 | $32.30 | 1,000 | — | — |
| 2018-03-13 | $34.20 | $34.20 | 9,590 | — | — |
| 2018-03-12 | $35.30 | $35.30 | 3,070 | — | — |
| 2018-03-09 | $34.90 | $34.90 | 760 | — | — |
| 2018-03-08 | $33.90 | $33.90 | 2,050 | — | — |
| 2018-03-07 | $34.40 | $34.40 | 660 | — | — |
| 2018-03-06 | $33.40 | $33.40 | 650 | — | — |
| 2018-03-05 | $34.40 | $34.40 | 1,470 | — | — |
| 2018-03-02 | $35.60 | $35.60 | 870 | — | — |
| 2018-03-01 | $35.10 | $35.10 | 270 | — | — |
| 2018-02-28 | $35.20 | $35.20 | 50 | — | — |
| 2018-02-27 | $35.10 | $35.10 | 1,540 | — | — |
| 2018-02-26 | $35.20 | $35.20 | 250 | — | — |
| 2018-02-23 | $35.60 | $35.60 | 190 | — | — |
| 2018-02-22 | $34.00 | $34.00 | 320 | — | — |
| 2018-02-21 | $34.00 | $34.00 | 40 | — | — |
| 2018-02-20 | $35.00 | $35.00 | 5,770 | — | — |
| 2018-02-16 | $34.50 | $34.50 | 170 | — | — |
| 2018-02-15 | $35.10 | $35.10 | 1,110 | — | — |
| 2018-02-14 | $35.10 | $35.10 | 320 | — | — |
| 2018-02-13 | $34.30 | $34.30 | 390 | — | — |
| 2018-02-12 | $33.70 | $33.70 | 1,140 | — | — |
| 2018-02-09 | $33.30 | $33.30 | 5,170 | — | — |
| 2018-02-08 | $33.20 | $33.20 | 2,510 | — | — |
| 2018-02-07 | $33.20 | $33.20 | 7,160 | — | — |
| 2018-02-06 | $34.20 | $34.20 | 900 | — | — |
| 2018-02-05 | $33.00 | $33.00 | 940 | — | — |
| 2018-02-02 | $36.80 | $36.80 | 3,460 | — | — |
| 2018-02-01 | $38.20 | $38.20 | 300 | — | — |
| 2018-01-31 | $37.60 | $37.60 | 700 | — | — |
| 2018-01-30 | $37.50 | $37.50 | 360 | — | — |
| 2018-01-29 | $37.60 | $37.60 | 7,250 | — | — |
| 2018-01-26 | $38.20 | $38.20 | 480 | — | — |
| 2018-01-25 | $37.20 | $37.20 | 840 | — | — |
| 2018-01-24 | $38.70 | $38.70 | 6,430 | — | — |
| 2018-01-23 | $38.80 | $38.80 | 2,320 | — | — |
| 2018-01-22 | $36.40 | $36.40 | 540 | — | — |
| 2018-01-19 | $39.60 | $39.60 | 1,420 | — | — |
| 2018-01-18 | $36.00 | $36.00 | 930 | — | — |
| 2018-01-17 | $37.60 | $37.60 | 1,150 | — | — |
| 2018-01-16 | $38.80 | $38.80 | 2,440 | — | — |
| 2018-01-12 | $38.70 | $38.70 | 2,620 | — | — |
| 2018-01-11 | $38.20 | $38.20 | 2,530 | — | — |
| 2018-01-10 | $37.70 | $37.70 | 2,250 | — | — |
| 2018-01-09 | $37.20 | $37.20 | 6,990 | — | — |
| 2018-01-08 | $37.50 | $37.50 | 9,700 | — | — |
| 2018-01-05 | $34.60 | $34.60 | 4,440 | — | — |
| 2018-01-04 | $34.80 | $34.80 | 1,510 | — | — |
| 2018-01-03 | $34.20 | $34.20 | 2,990 | — | — |
| 2018-01-02 | $32.80 | $32.80 | 580 | — | — |