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
- 1993-09-30 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 | $31.62 | $41.52 | 154,500 | — | — |
| 2018-12-28 | $31.11 | $40.85 | 187,600 | — | — |
| 2018-12-27 | $30.52 | $40.07 | 193,700 | — | — |
| 2018-12-26 | $29.99 | $39.38 | 144,500 | — | — |
| 2018-12-24 | $28.77 | $37.78 | 95,200 | — | — |
| 2018-12-21 | $29.52 | $38.76 | 601,000 | — | — |
| 2018-12-20 | $30.05 | $39.46 | 228,600 | — | — |
| 2018-12-19 | $30.71 | $40.32 | 296,000 | — | — |
| 2018-12-18 | $32.51 | $42.69 | 227,500 | — | — |
| 2018-12-17 | $32.00 | $42.02 | 287,000 | — | — |
| 2018-12-14 | $31.59 | $41.48 | 197,000 | — | — |
| 2018-12-13 | $32.23 | $42.32 | 287,600 | — | — |
| 2018-12-12 | $33.81 | $44.13 | 268,400 | — | — |
| 2018-12-11 | $33.54 | $43.78 | 295,500 | — | — |
| 2018-12-10 | $32.67 | $42.64 | 583,200 | — | — |
| 2018-12-07 | $33.20 | $43.33 | 708,500 | — | — |
| 2018-12-06 | $38.57 | $50.34 | 408,500 | — | — |
| 2018-12-04 | $41.51 | $54.18 | 644,400 | — | — |
| 2018-12-03 | $36.88 | $48.14 | 326,500 | — | — |
| 2018-11-30 | $37.64 | $49.13 | 201,900 | — | — |
| 2018-11-29 | $37.02 | $48.32 | 120,200 | — | — |
| 2018-11-28 | $36.82 | $48.06 | 259,600 | — | — |
| 2018-11-27 | $37.19 | $48.54 | 164,000 | — | — |
| 2018-11-26 | $38.05 | $49.66 | 182,900 | — | — |
| 2018-11-23 | $37.50 | $48.95 | 75,300 | — | — |
| 2018-11-21 | $37.87 | $49.43 | 116,100 | — | — |
| 2018-11-20 | $37.30 | $48.69 | 145,000 | — | — |
| 2018-11-19 | $38.21 | $49.87 | 129,000 | — | — |
| 2018-11-16 | $38.50 | $50.25 | 201,600 | — | — |
| 2018-11-15 | $39.12 | $51.06 | 105,300 | — | — |
| 2018-11-14 | $38.79 | $50.63 | 95,800 | — | — |
| 2018-11-13 | $39.11 | $51.05 | 181,900 | — | — |
| 2018-11-12 | $39.89 | $52.07 | 135,100 | — | — |
| 2018-11-09 | $39.34 | $51.35 | 118,900 | — | — |
| 2018-11-08 | $40.34 | $52.65 | 140,800 | — | — |
| 2018-11-07 | $39.19 | $51.15 | 279,200 | — | — |
| 2018-11-06 | $40.80 | $53.25 | 149,500 | — | — |
| 2018-11-05 | $40.79 | $53.24 | 216,600 | — | — |
| 2018-11-02 | $40.21 | $52.48 | 133,100 | — | — |
| 2018-11-01 | $40.09 | $52.33 | 185,500 | — | — |
| 2018-10-31 | $38.51 | $50.26 | 216,900 | — | — |
| 2018-10-30 | $40.33 | $52.64 | 158,700 | — | — |
| 2018-10-29 | $38.66 | $50.46 | 164,200 | — | — |
| 2018-10-26 | $38.05 | $49.66 | 102,700 | — | — |
| 2018-10-25 | $37.97 | $49.56 | 151,700 | — | — |
| 2018-10-24 | $36.86 | $48.11 | 130,900 | — | — |
| 2018-10-23 | $37.68 | $49.18 | 134,200 | — | — |
| 2018-10-22 | $37.71 | $49.22 | 155,800 | — | — |
| 2018-10-19 | $37.06 | $48.37 | 163,400 | — | — |
| 2018-10-18 | $37.70 | $49.21 | 127,900 | — | — |
| 2018-10-17 | $39.23 | $51.20 | 109,700 | — | — |
| 2018-10-16 | $39.61 | $51.70 | 167,400 | — | — |
| 2018-10-15 | $38.98 | $50.88 | 200,300 | — | — |
| 2018-10-12 | $38.21 | $49.87 | 219,000 | — | — |
| 2018-10-11 | $38.12 | $49.76 | 234,300 | — | — |
| 2018-10-10 | $38.63 | $50.42 | 270,300 | — | — |
| 2018-10-09 | $40.41 | $52.74 | 226,000 | — | — |
| 2018-10-08 | $40.40 | $52.73 | 221,400 | — | — |
| 2018-10-05 | $39.31 | $51.31 | 237,900 | — | — |
| 2018-10-04 | $38.84 | $50.70 | 149,200 | — | — |
| 2018-10-03 | $38.86 | $50.72 | 196,200 | — | — |
| 2018-10-02 | $38.88 | $50.75 | 156,000 | — | — |
| 2018-10-01 | $39.73 | $51.86 | 190,200 | — | — |
| 2018-09-28 | $41.90 | $54.69 | 194,700 | — | — |
| 2018-09-27 | $41.55 | $54.23 | 182,400 | — | — |
| 2018-09-26 | $40.80 | $53.25 | 182,900 | — | — |
| 2018-09-25 | $40.40 | $52.73 | 176,800 | — | — |
| 2018-09-24 | $40.05 | $52.27 | 141,000 | — | — |
| 2018-09-21 | $40.55 | $52.93 | 398,700 | — | — |
| 2018-09-20 | $40.85 | $53.32 | 288,700 | — | — |
| 2018-09-19 | $40.35 | $52.67 | 375,300 | — | — |
| 2018-09-18 | $41.30 | $53.91 | 159,600 | — | — |
| 2018-09-17 | $41.55 | $54.23 | 214,700 | — | — |
| 2018-09-14 | $42.60 | $55.60 | 185,500 | — | — |
| 2018-09-13 | $43.50 | $56.78 | 247,400 | — | — |
| 2018-09-12 | $42.75 | $55.80 | 265,200 | — | — |
| 2018-09-11 | $44.35 | $57.89 | 223,300 | — | — |
| 2018-09-10 | $45.30 | $59.13 | 199,000 | — | — |
| 2018-09-07 | $44.35 | $57.63 | 311,600 | — | — |
| 2018-09-06 | $43.50 | $56.52 | 317,500 | — | — |
| 2018-09-05 | $43.10 | $56.00 | 446,400 | — | — |
| 2018-09-04 | $41.90 | $54.44 | 352,800 | — | — |
| 2018-08-31 | $42.60 | $55.35 | 289,900 | — | — |
| 2018-08-30 | $42.30 | $54.96 | 561,300 | — | — |
| 2018-08-29 | $41.80 | $54.31 | 1,339,700 | — | — |
| 2018-08-28 | $49.40 | $64.19 | 464,100 | — | — |
| 2018-08-27 | $47.75 | $62.04 | 355,800 | — | — |
| 2018-08-24 | $50.95 | $66.20 | 252,800 | — | — |
| 2018-08-23 | $51.25 | $66.59 | 263,700 | — | — |
| 2018-08-22 | $51.05 | $66.33 | 477,400 | — | — |
| 2018-08-21 | $49.30 | $64.06 | 237,100 | — | — |
| 2018-08-20 | $49.60 | $64.45 | 209,500 | — | — |
| 2018-08-17 | $49.60 | $64.45 | 104,800 | — | — |
| 2018-08-16 | $49.75 | $64.64 | 108,100 | — | — |
| 2018-08-15 | $50.10 | $65.10 | 97,700 | — | — |
| 2018-08-14 | $51.60 | $67.05 | 125,200 | — | — |
| 2018-08-13 | $50.55 | $65.68 | 69,100 | — | — |
| 2018-08-10 | $50.75 | $65.94 | 92,100 | — | — |
| 2018-08-09 | $51.05 | $66.33 | 131,200 | — | — |
| 2018-08-08 | $50.10 | $65.10 | 121,200 | — | — |
| 2018-08-07 | $50.15 | $65.16 | 67,000 | — | — |
| 2018-08-06 | $50.10 | $65.10 | 120,800 | — | — |
| 2018-08-03 | $49.65 | $64.51 | 66,200 | — | — |
| 2018-08-02 | $49.75 | $64.64 | 112,700 | — | — |
| 2018-08-01 | $48.80 | $63.41 | 116,100 | — | — |
| 2018-07-31 | $49.80 | $64.71 | 130,800 | — | — |
| 2018-07-30 | $48.45 | $62.95 | 111,100 | — | — |
| 2018-07-27 | $48.80 | $63.41 | 105,700 | — | — |
| 2018-07-26 | $50.30 | $65.36 | 99,600 | — | — |
| 2018-07-25 | $49.95 | $64.90 | 190,500 | — | — |
| 2018-07-24 | $49.00 | $63.67 | 234,700 | — | — |
| 2018-07-23 | $49.10 | $63.80 | 90,700 | — | — |
| 2018-07-20 | $49.05 | $63.73 | 81,700 | — | — |
| 2018-07-19 | $49.40 | $64.19 | 136,800 | — | — |
| 2018-07-18 | $49.05 | $63.73 | 146,100 | — | — |
| 2018-07-17 | $49.05 | $63.73 | 293,300 | — | — |
| 2018-07-16 | $47.30 | $61.46 | 133,400 | — | — |
| 2018-07-13 | $46.80 | $60.81 | 105,400 | — | — |
| 2018-07-12 | $47.05 | $61.13 | 147,900 | — | — |
| 2018-07-11 | $47.40 | $61.59 | 229,400 | — | — |
| 2018-07-10 | $49.50 | $64.32 | 167,200 | — | — |
| 2018-07-09 | $49.10 | $63.80 | 115,400 | — | — |
| 2018-07-06 | $49.25 | $63.99 | 91,700 | — | — |
| 2018-07-05 | $49.05 | $63.73 | 126,700 | — | — |
| 2018-07-03 | $48.60 | $63.15 | 99,600 | — | — |
| 2018-07-02 | $49.10 | $63.80 | 271,600 | — | — |
| 2018-06-29 | $48.30 | $62.76 | 188,500 | — | — |
| 2018-06-28 | $48.95 | $63.60 | 114,600 | — | — |
| 2018-06-27 | $48.05 | $62.43 | 102,800 | — | — |
| 2018-06-26 | $49.40 | $64.19 | 137,900 | — | — |
| 2018-06-25 | $48.25 | $62.69 | 382,300 | — | — |
| 2018-06-22 | $48.60 | $63.15 | 310,500 | — | — |
| 2018-06-21 | $48.90 | $63.54 | 275,200 | — | — |
| 2018-06-20 | $49.00 | $63.67 | 125,900 | — | — |
| 2018-06-19 | $49.15 | $63.86 | 146,400 | — | — |
| 2018-06-18 | $49.25 | $63.99 | 149,400 | — | — |
| 2018-06-15 | $49.30 | $64.06 | 229,100 | — | — |
| 2018-06-14 | $48.65 | $63.21 | 168,900 | — | — |
| 2018-06-13 | $48.65 | $63.21 | 261,800 | — | — |
| 2018-06-12 | $50.35 | $65.42 | 310,900 | — | — |
| 2018-06-11 | $51.70 | $67.18 | 132,000 | — | — |
| 2018-06-08 | $52.20 | $67.83 | 164,600 | — | — |
| 2018-06-07 | $52.75 | $68.28 | 205,400 | — | — |
| 2018-06-06 | $53.05 | $68.67 | 231,100 | — | — |
| 2018-06-05 | $51.95 | $67.25 | 166,700 | — | — |
| 2018-06-04 | $52.30 | $67.70 | 315,700 | — | — |
| 2018-06-01 | $50.10 | $64.85 | 373,600 | — | — |
| 2018-05-31 | $49.10 | $63.56 | 371,900 | — | — |
| 2018-05-30 | $49.20 | $63.69 | 1,152,300 | — | — |
| 2018-05-29 | $42.20 | $54.62 | 395,000 | — | — |
| 2018-05-25 | $40.75 | $52.75 | 107,000 | — | — |
| 2018-05-24 | $41.05 | $53.14 | 271,500 | — | — |
| 2018-05-23 | $39.50 | $51.13 | 210,100 | — | — |
| 2018-05-22 | $39.80 | $51.52 | 125,100 | — | — |
| 2018-05-21 | $40.95 | $53.01 | 73,600 | — | — |
| 2018-05-18 | $40.80 | $52.81 | 150,500 | — | — |
| 2018-05-17 | $40.65 | $52.62 | 136,100 | — | — |
| 2018-05-16 | $40.05 | $51.84 | 144,300 | — | — |
| 2018-05-15 | $39.50 | $51.13 | 110,100 | — | — |
| 2018-05-14 | $39.40 | $51.00 | 81,200 | — | — |
| 2018-05-11 | $39.50 | $51.13 | 89,800 | — | — |
| 2018-05-10 | $39.80 | $51.52 | 111,200 | — | — |
| 2018-05-09 | $39.45 | $51.07 | 102,300 | — | — |
| 2018-05-08 | $39.25 | $50.81 | 125,600 | — | — |
| 2018-05-07 | $38.95 | $50.42 | 114,300 | — | — |
| 2018-05-04 | $38.50 | $49.84 | 141,300 | — | — |
| 2018-05-03 | $38.25 | $49.51 | 85,200 | — | — |
| 2018-05-02 | $38.50 | $49.84 | 126,200 | — | — |
| 2018-05-01 | $38.60 | $49.96 | 304,200 | — | — |
| 2018-04-30 | $39.45 | $51.07 | 85,100 | — | — |
| 2018-04-27 | $39.90 | $51.65 | 129,200 | — | — |
| 2018-04-26 | $40.05 | $51.84 | 128,700 | — | — |
| 2018-04-25 | $39.70 | $51.39 | 183,300 | — | — |
| 2018-04-24 | $38.30 | $49.58 | 249,700 | — | — |
| 2018-04-23 | $38.65 | $50.03 | 94,900 | — | — |
| 2018-04-20 | $38.90 | $50.35 | 85,500 | — | — |
| 2018-04-19 | $39.25 | $50.81 | 64,300 | — | — |
| 2018-04-18 | $39.60 | $51.26 | 163,100 | — | — |
| 2018-04-17 | $39.80 | $51.52 | 241,900 | — | — |
| 2018-04-16 | $39.95 | $51.71 | 254,200 | — | — |
| 2018-04-13 | $39.40 | $51.00 | 189,200 | — | — |
| 2018-04-12 | $39.60 | $51.26 | 158,900 | — | — |
| 2018-04-11 | $39.00 | $50.48 | 203,800 | — | — |
| 2018-04-10 | $39.00 | $50.48 | 225,400 | — | — |
| 2018-04-09 | $38.20 | $49.19 | 173,300 | — | — |
| 2018-04-06 | $38.55 | $49.64 | 149,900 | — | — |
| 2018-04-05 | $39.10 | $50.35 | 357,300 | — | — |
| 2018-04-04 | $38.00 | $48.93 | 376,800 | — | — |
| 2018-04-03 | $37.55 | $48.35 | 306,300 | — | — |
| 2018-04-02 | $38.50 | $49.57 | 280,000 | — | — |
| 2018-03-29 | $38.40 | $49.45 | 1,313,700 | — | — |
| 2018-03-28 | $33.20 | $42.75 | 310,900 | — | — |
| 2018-03-27 | $32.60 | $41.98 | 121,800 | — | — |
| 2018-03-26 | $32.75 | $42.17 | 74,700 | — | — |
| 2018-03-23 | $31.95 | $41.14 | 144,300 | — | — |
| 2018-03-22 | $32.25 | $41.53 | 112,100 | — | — |
| 2018-03-21 | $32.05 | $41.27 | 39,600 | — | — |
| 2018-03-20 | $31.80 | $40.95 | 76,300 | — | — |
| 2018-03-19 | $32.10 | $41.33 | 78,500 | — | — |
| 2018-03-16 | $32.15 | $41.40 | 232,000 | — | — |
| 2018-03-15 | $31.95 | $41.14 | 288,800 | — | — |
| 2018-03-14 | $32.00 | $41.20 | 257,900 | — | — |
| 2018-03-13 | $31.95 | $41.14 | 90,300 | — | — |
| 2018-03-12 | $31.75 | $40.88 | 112,000 | — | — |
| 2018-03-09 | $31.65 | $40.75 | 192,400 | — | — |
| 2018-03-08 | $31.65 | $40.75 | 60,500 | — | — |
| 2018-03-07 | $31.60 | $40.69 | 74,300 | — | — |
| 2018-03-06 | $31.75 | $40.88 | 56,200 | — | — |
| 2018-03-05 | $31.50 | $40.56 | 61,600 | — | — |
| 2018-03-02 | $31.85 | $41.01 | 165,200 | — | — |
| 2018-03-01 | $30.50 | $39.27 | 121,100 | — | — |
| 2018-02-28 | $31.00 | $39.92 | 68,200 | — | — |
| 2018-02-27 | $31.15 | $40.11 | 55,000 | — | — |
| 2018-02-26 | $31.95 | $41.14 | 33,000 | — | — |
| 2018-02-23 | $31.85 | $41.01 | 52,200 | — | — |
| 2018-02-22 | $31.15 | $40.11 | 46,500 | — | — |
| 2018-02-21 | $31.20 | $40.17 | 72,300 | — | — |
| 2018-02-20 | $30.90 | $39.79 | 79,800 | — | — |
| 2018-02-16 | $32.20 | $41.46 | 70,600 | — | — |
| 2018-02-15 | $32.45 | $41.78 | 62,000 | — | — |
| 2018-02-14 | $32.30 | $41.59 | 316,300 | — | — |
| 2018-02-13 | $30.80 | $39.66 | 108,500 | — | — |
| 2018-02-12 | $30.90 | $39.79 | 69,500 | — | — |
| 2018-02-09 | $30.85 | $39.72 | 85,300 | — | — |
| 2018-02-08 | $30.15 | $38.82 | 157,000 | — | — |
| 2018-02-07 | $30.65 | $39.47 | 46,500 | — | — |
| 2018-02-06 | $30.15 | $38.82 | 78,800 | — | — |
| 2018-02-05 | $29.35 | $37.79 | 94,200 | — | — |
| 2018-02-02 | $29.65 | $38.18 | 72,900 | — | — |
| 2018-02-01 | $30.80 | $39.66 | 81,800 | — | — |
| 2018-01-31 | $30.60 | $39.40 | 73,800 | — | — |
| 2018-01-30 | $31.50 | $40.56 | 60,400 | — | — |
| 2018-01-29 | $32.15 | $41.40 | 69,100 | — | — |
| 2018-01-26 | $32.35 | $41.66 | 55,700 | — | — |
| 2018-01-25 | $33.15 | $42.69 | 95,400 | — | — |
| 2018-01-24 | $33.20 | $42.75 | 62,200 | — | — |
| 2018-01-23 | $33.70 | $43.39 | 69,500 | — | — |
| 2018-01-22 | $33.50 | $43.14 | 108,300 | — | — |
| 2018-01-19 | $33.75 | $43.46 | 96,800 | — | — |
| 2018-01-18 | $32.55 | $41.91 | 99,800 | — | — |
| 2018-01-17 | $32.55 | $41.91 | 90,700 | — | — |
| 2018-01-16 | $32.45 | $41.78 | 84,500 | — | — |
| 2018-01-12 | $32.85 | $42.30 | 54,100 | — | — |
| 2018-01-11 | $32.45 | $41.78 | 88,600 | — | — |
| 2018-01-10 | $31.45 | $40.50 | 100,100 | — | — |
| 2018-01-09 | $31.85 | $41.01 | 79,500 | — | — |
| 2018-01-08 | $32.10 | $41.33 | 113,400 | — | — |
| 2018-01-05 | $32.10 | $41.33 | 49,900 | — | — |
| 2018-01-04 | $31.90 | $41.08 | 68,100 | — | — |
| 2018-01-03 | $31.75 | $40.88 | 82,500 | — | — |
| 2018-01-02 | $32.55 | $41.91 | 102,800 | — | — |