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
- 1995-10-06 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 | $29.07 | $32.06 | 525,900 | — | — |
| 2018-12-28 | $28.60 | $31.54 | 310,200 | — | — |
| 2018-12-27 | $28.48 | $31.41 | 437,000 | — | — |
| 2018-12-26 | $28.61 | $31.55 | 680,300 | — | — |
| 2018-12-24 | $27.23 | $30.03 | 295,300 | — | — |
| 2018-12-21 | $27.41 | $30.23 | 2,912,700 | — | — |
| 2018-12-20 | $28.64 | $31.58 | 950,900 | — | — |
| 2018-12-19 | $29.08 | $32.07 | 1,291,100 | — | — |
| 2018-12-18 | $29.50 | $32.53 | 1,148,400 | — | — |
| 2018-12-17 | $31.05 | $34.24 | 896,500 | — | — |
| 2018-12-14 | $31.15 | $34.35 | 566,400 | — | — |
| 2018-12-13 | $31.25 | $34.46 | 623,300 | — | — |
| 2018-12-12 | $31.30 | $34.52 | 1,166,800 | — | — |
| 2018-12-11 | $30.79 | $33.95 | 540,100 | — | — |
| 2018-12-10 | $31.20 | $34.41 | 906,400 | — | — |
| 2018-12-07 | $31.51 | $34.75 | 975,500 | — | — |
| 2018-12-06 | $32.13 | $35.43 | 901,000 | — | — |
| 2018-12-04 | $31.59 | $34.84 | 1,084,200 | — | — |
| 2018-12-03 | $32.59 | $35.94 | 1,093,800 | — | — |
| 2018-11-30 | $32.24 | $35.55 | 1,056,200 | — | — |
| 2018-11-29 | $32.05 | $35.34 | 734,900 | — | — |
| 2018-11-28 | $31.44 | $34.67 | 926,900 | — | — |
| 2018-11-27 | $31.08 | $34.27 | 773,300 | — | — |
| 2018-11-26 | $31.03 | $34.22 | 710,100 | — | — |
| 2018-11-23 | $30.71 | $33.87 | 550,300 | — | — |
| 2018-11-21 | $30.69 | $33.84 | 774,500 | — | — |
| 2018-11-20 | $31.70 | $34.96 | 1,183,100 | — | — |
| 2018-11-19 | $32.19 | $35.50 | 1,337,900 | — | — |
| 2018-11-16 | $31.41 | $34.64 | 873,100 | — | — |
| 2018-11-15 | $31.00 | $34.19 | 952,500 | — | — |
| 2018-11-14 | $29.55 | $32.59 | 1,050,300 | — | — |
| 2018-11-13 | $29.99 | $33.07 | 1,128,200 | — | — |
| 2018-11-12 | $29.66 | $32.71 | 1,223,400 | — | — |
| 2018-11-09 | $30.85 | $34.02 | 1,369,500 | — | — |
| 2018-11-08 | $31.16 | $34.36 | 1,449,600 | — | — |
| 2018-11-07 | $32.82 | $36.19 | 3,290,500 | — | — |
| 2018-11-06 | $36.67 | $40.44 | 1,399,600 | — | — |
| 2018-11-05 | $38.31 | $42.25 | 1,076,700 | — | — |
| 2018-11-02 | $38.42 | $42.37 | 1,212,800 | — | — |
| 2018-11-01 | $39.40 | $43.45 | 4,669,300 | — | — |
| 2018-10-31 | $45.03 | $49.66 | 764,100 | — | — |
| 2018-10-30 | $45.47 | $50.14 | 683,600 | — | — |
| 2018-10-29 | $42.42 | $46.78 | 589,000 | — | — |
| 2018-10-26 | $43.94 | $48.45 | 618,600 | — | — |
| 2018-10-25 | $42.89 | $47.30 | 1,006,700 | — | — |
| 2018-10-24 | $42.06 | $46.38 | 663,500 | — | — |
| 2018-10-23 | $43.34 | $47.79 | 592,900 | — | — |
| 2018-10-22 | $43.71 | $48.20 | 654,300 | — | — |
| 2018-10-19 | $44.26 | $48.81 | 1,127,100 | — | — |
| 2018-10-18 | $44.59 | $49.17 | 548,800 | — | — |
| 2018-10-17 | $44.45 | $49.02 | 624,400 | — | — |
| 2018-10-16 | $45.28 | $49.93 | 1,095,000 | — | — |
| 2018-10-15 | $43.64 | $48.12 | 786,400 | — | — |
| 2018-10-12 | $43.50 | $47.97 | 970,500 | — | — |
| 2018-10-11 | $43.69 | $48.18 | 741,800 | — | — |
| 2018-10-10 | $44.86 | $49.47 | 1,131,600 | — | — |
| 2018-10-09 | $43.19 | $47.63 | 629,500 | — | — |
| 2018-10-08 | $43.02 | $47.44 | 706,700 | — | — |
| 2018-10-05 | $44.09 | $48.62 | 674,700 | — | — |
| 2018-10-04 | $44.85 | $49.46 | 826,500 | — | — |
| 2018-10-03 | $45.56 | $50.24 | 558,100 | — | — |
| 2018-10-02 | $44.32 | $48.87 | 628,800 | — | — |
| 2018-10-01 | $44.64 | $49.23 | 667,100 | — | — |
| 2018-09-28 | $46.00 | $50.73 | 703,700 | — | — |
| 2018-09-27 | $46.30 | $51.06 | 461,700 | — | — |
| 2018-09-26 | $45.97 | $50.69 | 976,900 | — | — |
| 2018-09-25 | $46.65 | $51.44 | 520,400 | — | — |
| 2018-09-24 | $46.93 | $51.75 | 559,100 | — | — |
| 2018-09-21 | $46.27 | $51.02 | 1,108,800 | — | — |
| 2018-09-20 | $47.37 | $52.24 | 423,700 | — | — |
| 2018-09-19 | $47.85 | $52.77 | 456,400 | — | — |
| 2018-09-18 | $47.70 | $52.60 | 521,300 | — | — |
| 2018-09-17 | $46.35 | $51.11 | 451,500 | — | — |
| 2018-09-14 | $47.56 | $52.45 | 449,100 | — | — |
| 2018-09-13 | $47.31 | $52.17 | 526,700 | — | — |
| 2018-09-12 | $47.06 | $51.90 | 502,500 | — | — |
| 2018-09-11 | $46.09 | $50.83 | 489,100 | — | — |
| 2018-09-10 | $46.74 | $51.54 | 523,400 | — | — |
| 2018-09-07 | $45.65 | $50.34 | 478,100 | — | — |
| 2018-09-06 | $46.10 | $50.84 | 759,300 | — | — |
| 2018-09-05 | $46.16 | $50.90 | 1,420,900 | — | — |
| 2018-09-04 | $50.34 | $55.51 | 800,600 | — | — |
| 2018-08-31 | $49.79 | $54.91 | 471,500 | — | — |
| 2018-08-30 | $49.55 | $54.64 | 506,500 | — | — |
| 2018-08-29 | $49.73 | $54.84 | 728,700 | — | — |
| 2018-08-28 | $49.47 | $54.55 | 1,369,500 | — | — |
| 2018-08-27 | $49.30 | $54.37 | 588,100 | — | — |
| 2018-08-24 | $48.62 | $53.62 | 810,900 | — | — |
| 2018-08-23 | $49.31 | $54.38 | 1,503,300 | — | — |
| 2018-08-22 | $48.20 | $53.15 | 2,997,800 | — | — |
| 2018-08-21 | $42.84 | $47.24 | 1,074,700 | — | — |
| 2018-08-20 | $41.92 | $46.23 | 339,400 | — | — |
| 2018-08-17 | $41.67 | $45.95 | 514,200 | — | — |
| 2018-08-16 | $41.99 | $46.30 | 418,100 | — | — |
| 2018-08-15 | $41.79 | $46.08 | 365,800 | — | — |
| 2018-08-14 | $41.98 | $46.29 | 363,100 | — | — |
| 2018-08-13 | $41.97 | $46.28 | 780,200 | — | — |
| 2018-08-10 | $42.53 | $46.90 | 483,000 | — | — |
| 2018-08-09 | $43.04 | $47.46 | 722,200 | — | — |
| 2018-08-08 | $43.22 | $47.66 | 536,500 | — | — |
| 2018-08-07 | $44.17 | $48.71 | 600,300 | — | — |
| 2018-08-06 | $44.40 | $48.96 | 896,500 | — | — |
| 2018-08-03 | $44.00 | $48.52 | 386,800 | — | — |
| 2018-08-02 | $43.60 | $48.08 | 1,226,500 | — | — |
| 2018-08-01 | $44.04 | $48.56 | 611,400 | — | — |
| 2018-07-31 | $43.75 | $48.25 | 689,600 | — | — |
| 2018-07-30 | $42.75 | $47.14 | 678,400 | — | — |
| 2018-07-27 | $42.57 | $46.94 | 446,500 | — | — |
| 2018-07-26 | $43.21 | $47.65 | 1,829,800 | — | — |
| 2018-07-25 | $43.57 | $48.05 | 538,200 | — | — |
| 2018-07-24 | $43.85 | $48.36 | 640,000 | — | — |
| 2018-07-23 | $43.76 | $48.26 | 609,100 | — | — |
| 2018-07-20 | $43.71 | $48.20 | 835,100 | — | — |
| 2018-07-19 | $43.75 | $48.25 | 623,100 | — | — |
| 2018-07-18 | $42.82 | $47.22 | 436,800 | — | — |
| 2018-07-17 | $42.82 | $47.22 | 689,800 | — | — |
| 2018-07-16 | $42.02 | $46.34 | 685,200 | — | — |
| 2018-07-13 | $42.69 | $47.08 | 643,700 | — | — |
| 2018-07-12 | $42.96 | $47.37 | 856,700 | — | — |
| 2018-07-11 | $43.04 | $47.46 | 3,920,800 | — | — |
| 2018-07-10 | $38.03 | $41.94 | 684,900 | — | — |
| 2018-07-09 | $37.71 | $41.58 | 444,700 | — | — |
| 2018-07-06 | $37.94 | $41.84 | 447,000 | — | — |
| 2018-07-05 | $37.59 | $41.45 | 326,100 | — | — |
| 2018-07-03 | $37.57 | $41.43 | 205,500 | — | — |
| 2018-07-02 | $37.71 | $41.58 | 664,200 | — | — |
| 2018-06-29 | $37.37 | $41.21 | 796,300 | — | — |
| 2018-06-28 | $37.15 | $40.97 | 730,400 | — | — |
| 2018-06-27 | $36.78 | $40.56 | 733,400 | — | — |
| 2018-06-26 | $38.09 | $42.00 | 979,800 | — | — |
| 2018-06-25 | $38.38 | $42.32 | 608,700 | — | — |
| 2018-06-22 | $38.87 | $42.86 | 2,734,000 | — | — |
| 2018-06-21 | $38.69 | $42.67 | 631,400 | — | — |
| 2018-06-20 | $39.05 | $43.06 | 733,600 | — | — |
| 2018-06-19 | $39.52 | $43.58 | 534,100 | — | — |
| 2018-06-18 | $40.17 | $44.30 | 974,500 | — | — |
| 2018-06-15 | $39.42 | $43.47 | 1,910,100 | — | — |
| 2018-06-14 | $38.83 | $42.82 | 587,400 | — | — |
| 2018-06-13 | $38.90 | $42.90 | 587,300 | — | — |
| 2018-06-12 | $39.18 | $43.21 | 507,400 | — | — |
| 2018-06-11 | $39.08 | $43.10 | 420,000 | — | — |
| 2018-06-08 | $39.17 | $43.19 | 362,300 | — | — |
| 2018-06-07 | $39.12 | $43.14 | 382,900 | — | — |
| 2018-06-06 | $39.34 | $43.38 | 343,200 | — | — |
| 2018-06-05 | $39.79 | $43.88 | 479,500 | — | — |
| 2018-06-04 | $39.77 | $43.86 | 785,300 | — | — |
| 2018-06-01 | $39.47 | $43.53 | 1,125,900 | — | — |
| 2018-05-31 | $36.51 | $40.26 | 588,500 | — | — |
| 2018-05-30 | $36.73 | $40.50 | 1,187,300 | — | — |
| 2018-05-29 | $37.55 | $41.41 | 1,256,900 | — | — |
| 2018-05-25 | $35.87 | $39.56 | 314,500 | — | — |
| 2018-05-24 | $35.94 | $39.63 | 506,800 | — | — |
| 2018-05-23 | $35.49 | $39.14 | 527,200 | — | — |
| 2018-05-22 | $35.38 | $39.02 | 416,800 | — | — |
| 2018-05-21 | $35.68 | $39.35 | 468,300 | — | — |
| 2018-05-18 | $35.40 | $39.04 | 573,100 | — | — |
| 2018-05-17 | $34.96 | $38.55 | 463,200 | — | — |
| 2018-05-16 | $34.88 | $38.46 | 621,700 | — | — |
| 2018-05-15 | $33.81 | $37.28 | 603,700 | — | — |
| 2018-05-14 | $34.48 | $38.02 | 666,000 | — | — |
| 2018-05-11 | $34.86 | $38.44 | 1,087,600 | — | — |
| 2018-05-10 | $33.78 | $37.25 | 801,200 | — | — |
| 2018-05-09 | $33.37 | $36.80 | 964,900 | — | — |
| 2018-05-08 | $33.55 | $37.00 | 2,379,800 | — | — |
| 2018-05-07 | $28.98 | $31.96 | 849,800 | — | — |
| 2018-05-04 | $28.03 | $30.91 | 469,000 | — | — |
| 2018-05-03 | $27.81 | $30.67 | 486,700 | — | — |
| 2018-05-02 | $28.08 | $30.97 | 490,900 | — | — |
| 2018-05-01 | $27.97 | $30.84 | 603,900 | — | — |
| 2018-04-30 | $28.29 | $31.20 | 381,800 | — | — |
| 2018-04-27 | $29.22 | $32.22 | 326,600 | — | — |
| 2018-04-26 | $29.17 | $32.17 | 417,800 | — | — |
| 2018-04-25 | $28.41 | $31.33 | 601,300 | — | — |
| 2018-04-24 | $28.58 | $31.52 | 420,500 | — | — |
| 2018-04-23 | $29.13 | $32.12 | 484,300 | — | — |
| 2018-04-20 | $28.90 | $31.87 | 454,600 | — | — |
| 2018-04-19 | $29.04 | $32.02 | 416,000 | — | — |
| 2018-04-18 | $28.95 | $31.92 | 561,000 | — | — |
| 2018-04-17 | $29.28 | $32.29 | 551,800 | — | — |
| 2018-04-16 | $28.90 | $31.87 | 632,100 | — | — |
| 2018-04-13 | $29.09 | $32.08 | 389,900 | — | — |
| 2018-04-12 | $29.05 | $32.03 | 515,600 | — | — |
| 2018-04-11 | $28.38 | $31.30 | 703,400 | — | — |
| 2018-04-10 | $27.75 | $30.60 | 1,201,000 | — | — |
| 2018-04-09 | $28.35 | $31.26 | 982,700 | — | — |
| 2018-04-06 | $28.00 | $30.88 | 877,900 | — | — |
| 2018-04-05 | $29.43 | $32.45 | 585,600 | — | — |
| 2018-04-04 | $29.79 | $32.85 | 639,800 | — | — |
| 2018-04-03 | $29.55 | $32.59 | 741,300 | — | — |
| 2018-04-02 | $29.15 | $32.14 | 699,100 | — | — |
| 2018-03-29 | $29.55 | $32.59 | 580,400 | — | — |
| 2018-03-28 | $29.67 | $32.72 | 565,500 | — | — |
| 2018-03-27 | $29.39 | $32.41 | 627,300 | — | — |
| 2018-03-26 | $30.01 | $33.09 | 915,800 | — | — |
| 2018-03-23 | $28.83 | $31.79 | 469,300 | — | — |
| 2018-03-22 | $29.11 | $32.10 | 762,300 | — | — |
| 2018-03-21 | $30.71 | $33.87 | 692,300 | — | — |
| 2018-03-20 | $29.60 | $32.64 | 446,500 | — | — |
| 2018-03-19 | $29.41 | $32.43 | 542,600 | — | — |
| 2018-03-16 | $30.17 | $33.27 | 1,431,200 | — | — |
| 2018-03-15 | $29.15 | $32.14 | 560,300 | — | — |
| 2018-03-14 | $29.25 | $32.26 | 864,800 | — | — |
| 2018-03-13 | $29.01 | $31.99 | 2,458,200 | — | — |
| 2018-03-12 | $33.02 | $36.41 | 302,400 | — | — |
| 2018-03-09 | $32.57 | $35.92 | 411,800 | — | — |
| 2018-03-08 | $31.81 | $35.08 | 588,900 | — | — |
| 2018-03-07 | $32.74 | $36.10 | 680,600 | — | — |
| 2018-03-06 | $32.10 | $35.40 | 1,258,300 | — | — |
| 2018-03-05 | $33.13 | $36.53 | 305,000 | — | — |
| 2018-03-02 | $33.00 | $36.39 | 396,100 | — | — |
| 2018-03-01 | $31.80 | $35.07 | 453,100 | — | — |
| 2018-02-28 | $32.42 | $35.75 | 440,600 | — | — |
| 2018-02-27 | $32.83 | $36.20 | 402,800 | — | — |
| 2018-02-26 | $33.34 | $36.77 | 254,600 | — | — |
| 2018-02-23 | $33.14 | $36.54 | 392,100 | — | — |
| 2018-02-22 | $32.70 | $36.06 | 378,500 | — | — |
| 2018-02-21 | $33.31 | $36.73 | 721,300 | — | — |
| 2018-02-20 | $32.55 | $35.89 | 535,100 | — | — |
| 2018-02-16 | $32.81 | $36.18 | 963,100 | — | — |
| 2018-02-15 | $33.38 | $36.81 | 1,008,100 | — | — |
| 2018-02-14 | $33.70 | $37.16 | 686,300 | — | — |
| 2018-02-13 | $33.05 | $36.45 | 603,700 | — | — |
| 2018-02-12 | $33.22 | $36.63 | 651,600 | — | — |
| 2018-02-09 | $32.96 | $36.35 | 929,100 | — | — |
| 2018-02-08 | $32.62 | $35.97 | 1,020,900 | — | — |
| 2018-02-07 | $33.83 | $37.31 | 1,365,700 | — | — |
| 2018-02-06 | $35.81 | $39.49 | 1,010,300 | — | — |
| 2018-02-05 | $34.40 | $37.93 | 1,217,000 | — | — |
| 2018-02-02 | $36.16 | $39.88 | 759,100 | — | — |
| 2018-02-01 | $37.65 | $41.52 | 562,100 | — | — |
| 2018-01-31 | $36.88 | $40.67 | 717,800 | — | — |
| 2018-01-30 | $38.90 | $42.90 | 641,600 | — | — |
| 2018-01-29 | $38.45 | $42.40 | 1,674,200 | — | — |
| 2018-01-26 | $41.01 | $45.22 | 367,900 | — | — |
| 2018-01-25 | $40.93 | $45.14 | 510,800 | — | — |
| 2018-01-24 | $40.37 | $44.52 | 935,400 | — | — |
| 2018-01-23 | $40.37 | $44.52 | 655,800 | — | — |
| 2018-01-22 | $39.88 | $43.98 | 1,174,000 | — | — |
| 2018-01-19 | $38.62 | $42.59 | 924,100 | — | — |
| 2018-01-18 | $37.99 | $41.89 | 1,029,800 | — | — |
| 2018-01-17 | $36.84 | $40.63 | 1,041,000 | — | — |
| 2018-01-16 | $35.79 | $39.47 | 1,074,000 | — | — |
| 2018-01-12 | $36.05 | $39.75 | 670,500 | — | — |
| 2018-01-11 | $35.53 | $39.18 | 492,700 | — | — |
| 2018-01-10 | $34.81 | $38.39 | 353,300 | — | — |
| 2018-01-09 | $34.66 | $38.22 | 700,300 | — | — |
| 2018-01-08 | $33.74 | $37.21 | 533,000 | — | — |
| 2018-01-05 | $34.83 | $38.41 | 392,900 | — | — |
| 2018-01-04 | $34.38 | $37.91 | 460,800 | — | — |
| 2018-01-03 | $35.10 | $38.71 | 495,500 | — | — |
| 2018-01-02 | $34.91 | $38.50 | 501,100 | — | — |