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
- 1994-11-04 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 | $35.39 | $75.01 | 3,800 | — | — |
| 2018-12-28 | $33.49 | $70.98 | 9,500 | — | — |
| 2018-12-27 | $28.52 | $60.45 | 4,900 | — | — |
| 2018-12-26 | $27.26 | $57.78 | 14,600 | — | — |
| 2018-12-24 | $26.80 | $56.80 | 2,000 | — | — |
| 2018-12-21 | $27.25 | $57.75 | 11,500 | — | — |
| 2018-12-20 | $30.07 | $63.73 | 5,800 | — | — |
| 2018-12-19 | $30.10 | $63.79 | 3,400 | — | — |
| 2018-12-18 | $30.55 | $64.75 | 3,100 | — | — |
| 2018-12-17 | $31.30 | $66.34 | 5,200 | — | — |
| 2018-12-14 | $33.23 | $70.43 | 7,900 | — | — |
| 2018-12-13 | $35.20 | $74.60 | 8,300 | — | — |
| 2018-12-12 | $35.96 | $76.21 | 9,900 | — | — |
| 2018-12-11 | $35.24 | $74.69 | 1,900 | — | — |
| 2018-12-10 | $35.40 | $75.03 | 2,000 | — | — |
| 2018-12-07 | $35.00 | $74.18 | 10,700 | — | — |
| 2018-12-06 | $35.20 | $74.60 | 2,900 | — | — |
| 2018-12-04 | $35.43 | $75.09 | 3,200 | — | — |
| 2018-12-03 | $37.19 | $78.82 | 2,400 | — | — |
| 2018-11-30 | $37.15 | $78.74 | 12,200 | — | — |
| 2018-11-29 | $37.83 | $80.18 | 4,000 | — | — |
| 2018-11-28 | $37.55 | $79.58 | 6,500 | — | — |
| 2018-11-27 | $37.29 | $79.03 | 6,500 | — | — |
| 2018-11-26 | $37.60 | $79.69 | 5,300 | — | — |
| 2018-11-23 | $37.00 | $78.42 | 1,400 | — | — |
| 2018-11-21 | $36.86 | $78.12 | 1,500 | — | — |
| 2018-11-20 | $35.93 | $76.15 | 1,900 | — | — |
| 2018-11-19 | $36.41 | $77.17 | 2,800 | — | — |
| 2018-11-16 | $36.35 | $77.04 | 7,900 | — | — |
| 2018-11-15 | $37.15 | $78.74 | 8,400 | — | — |
| 2018-11-14 | $36.44 | $77.23 | 10,900 | — | — |
| 2018-11-13 | $37.29 | $79.03 | 11,800 | — | — |
| 2018-11-12 | $36.96 | $78.33 | 10,400 | — | — |
| 2018-11-09 | $38.30 | $81.17 | 5,200 | — | — |
| 2018-11-08 | $40.20 | $85.20 | 800 | — | — |
| 2018-11-07 | $39.20 | $83.08 | 2,500 | — | — |
| 2018-11-06 | $37.46 | $79.39 | 600 | — | — |
| 2018-11-05 | $36.25 | $76.83 | 1,800 | — | — |
| 2018-11-02 | $35.70 | $75.66 | 2,100 | — | — |
| 2018-11-01 | $35.62 | $75.49 | 3,300 | — | — |
| 2018-10-31 | $34.94 | $74.05 | 7,100 | — | — |
| 2018-10-30 | $35.05 | $74.29 | 6,600 | — | — |
| 2018-10-29 | $35.15 | $74.50 | 6,600 | — | — |
| 2018-10-26 | $35.09 | $74.37 | 2,400 | — | — |
| 2018-10-25 | $35.63 | $75.51 | 13,300 | — | — |
| 2018-10-24 | $34.67 | $73.04 | 14,300 | — | — |
| 2018-10-23 | $37.23 | $78.43 | 5,400 | — | — |
| 2018-10-22 | $37.97 | $79.99 | 4,300 | — | — |
| 2018-10-19 | $38.25 | $80.58 | 7,100 | — | — |
| 2018-10-18 | $39.23 | $82.64 | 5,500 | — | — |
| 2018-10-17 | $39.12 | $82.41 | 10,300 | — | — |
| 2018-10-16 | $40.70 | $85.74 | 3,400 | — | — |
| 2018-10-15 | $39.50 | $83.21 | 4,000 | — | — |
| 2018-10-12 | $36.99 | $77.92 | 4,000 | — | — |
| 2018-10-11 | $37.81 | $79.65 | 4,000 | — | — |
| 2018-10-10 | $37.77 | $79.57 | 6,400 | — | — |
| 2018-10-09 | $38.10 | $80.26 | 7,500 | — | — |
| 2018-10-08 | $38.01 | $80.07 | 9,900 | — | — |
| 2018-10-05 | $36.27 | $76.41 | 5,700 | — | — |
| 2018-10-04 | $36.41 | $76.70 | 5,600 | — | — |
| 2018-10-03 | $37.28 | $78.53 | 14,400 | — | — |
| 2018-10-02 | $35.54 | $74.87 | 10,800 | — | — |
| 2018-10-01 | $36.56 | $77.02 | 4,700 | — | — |
| 2018-09-28 | $36.65 | $77.21 | 4,700 | — | — |
| 2018-09-27 | $36.65 | $77.21 | 5,200 | — | — |
| 2018-09-26 | $35.95 | $75.73 | 5,900 | — | — |
| 2018-09-25 | $37.35 | $78.68 | 3,100 | — | — |
| 2018-09-24 | $38.05 | $80.16 | 4,700 | — | — |
| 2018-09-21 | $38.25 | $80.58 | 26,100 | — | — |
| 2018-09-20 | $38.05 | $80.16 | 3,500 | — | — |
| 2018-09-19 | $35.55 | $74.89 | 7,200 | — | — |
| 2018-09-18 | $35.25 | $74.26 | 16,400 | — | — |
| 2018-09-17 | $35.65 | $75.10 | 11,500 | — | — |
| 2018-09-14 | $36.30 | $76.47 | 18,400 | — | — |
| 2018-09-13 | $36.85 | $77.63 | 6,000 | — | — |
| 2018-09-12 | $39.10 | $82.37 | 3,000 | — | — |
| 2018-09-11 | $39.35 | $82.89 | 8,300 | — | — |
| 2018-09-10 | $40.50 | $85.32 | 2,200 | — | — |
| 2018-09-07 | $39.10 | $82.37 | 6,900 | — | — |
| 2018-09-06 | $39.25 | $82.68 | 8,600 | — | — |
| 2018-09-05 | $39.35 | $82.89 | 17,600 | — | — |
| 2018-09-04 | $41.85 | $88.16 | 2,400 | — | — |
| 2018-08-31 | $42.15 | $88.79 | 3,500 | — | — |
| 2018-08-30 | $42.50 | $89.53 | 7,100 | — | — |
| 2018-08-29 | $42.40 | $89.32 | 7,400 | — | — |
| 2018-08-28 | $43.30 | $91.22 | 5,800 | — | — |
| 2018-08-27 | $45.30 | $95.43 | 4,300 | — | — |
| 2018-08-24 | $46.15 | $97.22 | 7,400 | — | — |
| 2018-08-23 | $46.05 | $97.01 | 1,700 | — | — |
| 2018-08-22 | $46.50 | $97.96 | 4,200 | — | — |
| 2018-08-21 | $46.80 | $98.59 | 5,000 | — | — |
| 2018-08-20 | $46.30 | $97.53 | 4,900 | — | — |
| 2018-08-17 | $46.40 | $97.75 | 20,000 | — | — |
| 2018-08-16 | $47.00 | $99.01 | 20,400 | — | — |
| 2018-08-15 | $49.30 | $103.85 | 9,500 | — | — |
| 2018-08-14 | $51.95 | $109.44 | 3,900 | — | — |
| 2018-08-13 | $50.35 | $106.07 | 7,700 | — | — |
| 2018-08-10 | $49.65 | $104.59 | 3,700 | — | — |
| 2018-08-09 | $50.10 | $105.54 | 4,000 | — | — |
| 2018-08-08 | $49.80 | $104.91 | 4,700 | — | — |
| 2018-08-07 | $48.95 | $103.12 | 5,400 | — | — |
| 2018-08-06 | $48.75 | $102.70 | 3,500 | — | — |
| 2018-08-03 | $49.00 | $103.22 | 7,300 | — | — |
| 2018-08-02 | $50.40 | $106.17 | 3,600 | — | — |
| 2018-08-01 | $48.80 | $102.80 | 4,100 | — | — |
| 2018-07-31 | $48.90 | $103.01 | 3,300 | — | — |
| 2018-07-30 | $49.15 | $103.54 | 4,000 | — | — |
| 2018-07-27 | $48.85 | $102.91 | 5,800 | — | — |
| 2018-07-26 | $51.30 | $108.07 | 3,600 | — | — |
| 2018-07-25 | $50.55 | $106.05 | 5,200 | — | — |
| 2018-07-24 | $50.25 | $105.42 | 8,200 | — | — |
| 2018-07-23 | $50.60 | $106.15 | 8,100 | — | — |
| 2018-07-20 | $51.10 | $107.20 | 3,100 | — | — |
| 2018-07-19 | $50.50 | $105.94 | 8,100 | — | — |
| 2018-07-18 | $51.40 | $107.83 | 9,500 | — | — |
| 2018-07-17 | $52.50 | $110.14 | 4,700 | — | — |
| 2018-07-16 | $50.90 | $106.78 | 16,800 | — | — |
| 2018-07-13 | $51.35 | $107.72 | 900 | — | — |
| 2018-07-12 | $51.60 | $108.25 | 8,800 | — | — |
| 2018-07-11 | $51.55 | $108.14 | 8,400 | — | — |
| 2018-07-10 | $52.50 | $110.14 | 12,300 | — | — |
| 2018-07-09 | $54.00 | $113.28 | 17,300 | — | — |
| 2018-07-06 | $54.10 | $113.49 | 3,900 | — | — |
| 2018-07-05 | $53.55 | $112.34 | 6,700 | — | — |
| 2018-07-03 | $53.85 | $112.97 | 7,500 | — | — |
| 2018-07-02 | $53.50 | $112.23 | 7,900 | — | — |
| 2018-06-29 | $52.45 | $110.03 | 5,100 | — | — |
| 2018-06-28 | $53.55 | $112.34 | 6,800 | — | — |
| 2018-06-27 | $53.40 | $112.02 | 5,300 | — | — |
| 2018-06-26 | $54.45 | $114.23 | 6,300 | — | — |
| 2018-06-25 | $54.85 | $115.07 | 23,600 | — | — |
| 2018-06-22 | $55.70 | $116.85 | 52,600 | — | — |
| 2018-06-21 | $51.80 | $108.67 | 7,600 | — | — |
| 2018-06-20 | $51.95 | $108.98 | 5,200 | — | — |
| 2018-06-19 | $51.80 | $108.67 | 29,600 | — | — |
| 2018-06-18 | $52.70 | $110.56 | 21,800 | — | — |
| 2018-06-15 | $51.05 | $107.09 | 35,500 | — | — |
| 2018-06-14 | $50.60 | $106.15 | 32,200 | — | — |
| 2018-06-13 | $50.95 | $106.88 | 31,800 | — | — |
| 2018-06-12 | $50.55 | $106.05 | 11,300 | — | — |
| 2018-06-11 | $50.20 | $105.31 | 14,400 | — | — |
| 2018-06-08 | $51.50 | $108.04 | 11,900 | — | — |
| 2018-06-07 | $52.45 | $110.03 | 14,600 | — | — |
| 2018-06-06 | $53.35 | $111.92 | 16,000 | — | — |
| 2018-06-05 | $52.20 | $109.51 | 13,500 | — | — |
| 2018-06-04 | $51.60 | $108.25 | 12,800 | — | — |
| 2018-06-01 | $48.70 | $102.16 | 10,300 | — | — |
| 2018-05-31 | $49.00 | $102.79 | 17,300 | — | — |
| 2018-05-30 | $50.05 | $105.00 | 13,300 | — | — |
| 2018-05-29 | $48.65 | $102.06 | 6,400 | — | — |
| 2018-05-25 | $49.10 | $103.00 | 4,300 | — | — |
| 2018-05-24 | $48.85 | $102.48 | 7,900 | — | — |
| 2018-05-23 | $49.35 | $103.53 | 8,700 | — | — |
| 2018-05-22 | $49.25 | $103.32 | 9,800 | — | — |
| 2018-05-21 | $49.50 | $103.84 | 10,600 | — | — |
| 2018-05-18 | $49.50 | $103.84 | 9,300 | — | — |
| 2018-05-17 | $49.90 | $104.68 | 3,500 | — | — |
| 2018-05-16 | $48.90 | $102.58 | 16,400 | — | — |
| 2018-05-15 | $47.80 | $100.28 | 8,600 | — | — |
| 2018-05-14 | $47.00 | $98.60 | 9,100 | — | — |
| 2018-05-11 | $48.20 | $101.12 | 8,200 | — | — |
| 2018-05-10 | $48.00 | $100.70 | 10,000 | — | — |
| 2018-05-09 | $47.25 | $99.12 | 9,700 | — | — |
| 2018-05-08 | $46.20 | $96.92 | 9,000 | — | — |
| 2018-05-07 | $46.75 | $98.07 | 4,700 | — | — |
| 2018-05-04 | $46.30 | $97.13 | 9,800 | — | — |
| 2018-05-03 | $46.30 | $97.13 | 10,200 | — | — |
| 2018-05-02 | $46.45 | $97.44 | 9,000 | — | — |
| 2018-05-01 | $45.50 | $95.45 | 8,400 | — | — |
| 2018-04-30 | $45.55 | $95.56 | 6,200 | — | — |
| 2018-04-27 | $46.25 | $97.02 | 1,300 | — | — |
| 2018-04-26 | $44.90 | $94.19 | 4,900 | — | — |
| 2018-04-25 | $45.65 | $95.33 | 6,900 | — | — |
| 2018-04-24 | $44.65 | $93.24 | 9,200 | — | — |
| 2018-04-23 | $45.10 | $94.18 | 11,200 | — | — |
| 2018-04-20 | $44.55 | $93.03 | 9,900 | — | — |
| 2018-04-19 | $44.30 | $92.51 | 8,700 | — | — |
| 2018-04-18 | $44.35 | $92.61 | 11,600 | — | — |
| 2018-04-17 | $43.60 | $91.04 | 12,000 | — | — |
| 2018-04-16 | $43.50 | $90.84 | 12,400 | — | — |
| 2018-04-13 | $43.30 | $90.42 | 22,900 | — | — |
| 2018-04-12 | $43.10 | $90.00 | 18,100 | — | — |
| 2018-04-11 | $42.35 | $88.43 | 7,000 | — | — |
| 2018-04-10 | $42.10 | $87.91 | 6,700 | — | — |
| 2018-04-09 | $42.05 | $87.81 | 8,400 | — | — |
| 2018-04-06 | $41.25 | $86.14 | 10,800 | — | — |
| 2018-04-05 | $43.00 | $89.79 | 5,500 | — | — |
| 2018-04-04 | $42.70 | $89.17 | 13,400 | — | — |
| 2018-04-03 | $41.90 | $87.49 | 5,800 | — | — |
| 2018-04-02 | $41.90 | $87.49 | 5,800 | — | — |
| 2018-03-29 | $41.85 | $87.39 | 6,300 | — | — |
| 2018-03-28 | $41.60 | $86.87 | 8,300 | — | — |
| 2018-03-27 | $41.40 | $86.45 | 7,700 | — | — |
| 2018-03-26 | $42.00 | $87.70 | 21,600 | — | — |
| 2018-03-23 | $41.85 | $87.39 | 17,600 | — | — |
| 2018-03-22 | $42.50 | $88.75 | 15,800 | — | — |
| 2018-03-21 | $42.50 | $88.75 | 12,100 | — | — |
| 2018-03-20 | $42.60 | $88.96 | 3,300 | — | — |
| 2018-03-19 | $42.80 | $89.37 | 43,000 | — | — |
| 2018-03-16 | $43.20 | $90.21 | 17,500 | — | — |
| 2018-03-15 | $42.40 | $88.54 | 10,800 | — | — |
| 2018-03-14 | $42.25 | $88.23 | 16,300 | — | — |
| 2018-03-13 | $40.50 | $84.57 | 3,600 | — | — |
| 2018-03-12 | $40.80 | $85.20 | 11,300 | — | — |
| 2018-03-09 | $41.10 | $85.82 | 7,600 | — | — |
| 2018-03-08 | $39.55 | $82.59 | 9,800 | — | — |
| 2018-03-07 | $39.45 | $82.38 | 3,300 | — | — |
| 2018-03-06 | $39.45 | $82.38 | 7,600 | — | — |
| 2018-03-05 | $40.15 | $83.84 | 9,100 | — | — |
| 2018-03-02 | $40.85 | $85.30 | 16,900 | — | — |
| 2018-03-01 | $39.30 | $82.07 | 2,300 | — | — |
| 2018-02-28 | $39.15 | $81.75 | 11,200 | — | — |
| 2018-02-27 | $40.20 | $83.94 | 4,500 | — | — |
| 2018-02-26 | $40.60 | $84.78 | 5,700 | — | — |
| 2018-02-23 | $41.90 | $87.49 | 8,100 | — | — |
| 2018-02-22 | $40.80 | $85.20 | 3,500 | — | — |
| 2018-02-21 | $40.35 | $84.26 | 8,000 | — | — |
| 2018-02-20 | $40.60 | $84.78 | 10,000 | — | — |
| 2018-02-16 | $42.15 | $88.02 | 11,100 | — | — |
| 2018-02-15 | $40.70 | $84.99 | 3,500 | — | — |
| 2018-02-14 | $40.15 | $83.84 | 3,500 | — | — |
| 2018-02-13 | $39.95 | $83.42 | 3,400 | — | — |
| 2018-02-12 | $40.00 | $83.53 | 5,000 | — | — |
| 2018-02-09 | $39.80 | $83.11 | 13,200 | — | — |
| 2018-02-08 | $39.75 | $83.01 | 7,500 | — | — |
| 2018-02-07 | $41.55 | $86.76 | 5,900 | — | — |
| 2018-02-06 | $40.60 | $84.78 | 16,200 | — | — |
| 2018-02-05 | $39.90 | $83.32 | 21,500 | — | — |
| 2018-02-02 | $40.70 | $84.99 | 6,500 | — | — |
| 2018-02-01 | $41.70 | $87.08 | 3,600 | — | — |
| 2018-01-31 | $41.10 | $85.82 | 6,900 | — | — |
| 2018-01-30 | $43.25 | $90.31 | 2,800 | — | — |
| 2018-01-29 | $42.35 | $88.43 | 2,300 | — | — |
| 2018-01-26 | $42.40 | $88.54 | 3,800 | — | — |
| 2018-01-25 | $42.30 | $88.33 | 7,100 | — | — |
| 2018-01-24 | $42.25 | $87.79 | 3,800 | — | — |
| 2018-01-23 | $42.00 | $87.27 | 4,200 | — | — |
| 2018-01-22 | $41.80 | $86.85 | 4,500 | — | — |
| 2018-01-19 | $40.25 | $83.63 | 3,300 | — | — |
| 2018-01-18 | $39.70 | $82.49 | 5,500 | — | — |
| 2018-01-17 | $39.70 | $82.49 | 2,300 | — | — |
| 2018-01-16 | $38.65 | $80.31 | 900 | — | — |
| 2018-01-12 | $38.85 | $80.72 | 2,300 | — | — |
| 2018-01-11 | $38.60 | $80.20 | 7,200 | — | — |
| 2018-01-10 | $37.95 | $78.85 | 3,900 | — | — |
| 2018-01-09 | $38.15 | $79.27 | 4,000 | — | — |
| 2018-01-08 | $38.25 | $79.48 | 6,400 | — | — |
| 2018-01-05 | $39.70 | $82.49 | 2,200 | — | — |
| 2018-01-04 | $40.35 | $83.84 | 7,700 | — | — |
| 2018-01-03 | $40.55 | $84.25 | 2,500 | — | — |
| 2018-01-02 | $40.65 | $84.46 | 1,900 | — | — |