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
- 1993-02-10 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 | $30.10 | $64.10 | 34,800 | — | — |
| 2018-12-28 | $29.74 | $63.33 | 48,200 | — | — |
| 2018-12-27 | $29.23 | $62.25 | 49,200 | — | — |
| 2018-12-26 | $29.81 | $63.48 | 43,600 | — | — |
| 2018-12-24 | $28.67 | $61.05 | 15,300 | — | — |
| 2018-12-21 | $29.44 | $62.69 | 110,300 | — | — |
| 2018-12-20 | $29.87 | $63.61 | 51,300 | — | — |
| 2018-12-19 | $29.84 | $63.54 | 30,900 | — | — |
| 2018-12-18 | $31.05 | $66.12 | 28,300 | — | — |
| 2018-12-17 | $31.37 | $66.80 | 44,500 | — | — |
| 2018-12-14 | $31.60 | $67.29 | 45,900 | — | — |
| 2018-12-13 | $32.16 | $68.49 | 25,800 | — | — |
| 2018-12-12 | $32.75 | $69.74 | 26,300 | — | — |
| 2018-12-11 | $32.33 | $68.85 | 29,300 | — | — |
| 2018-12-10 | $32.26 | $68.70 | 25,200 | — | — |
| 2018-12-07 | $32.55 | $69.32 | 34,300 | — | — |
| 2018-12-06 | $32.25 | $68.68 | 43,100 | — | — |
| 2018-12-04 | $32.28 | $68.74 | 28,800 | — | — |
| 2018-12-03 | $34.67 | $73.83 | 24,700 | — | — |
| 2018-11-30 | $34.90 | $74.32 | 36,100 | — | — |
| 2018-11-29 | $34.71 | $73.92 | 18,000 | — | — |
| 2018-11-28 | $34.97 | $74.47 | 34,100 | — | — |
| 2018-11-27 | $34.51 | $73.49 | 22,600 | — | — |
| 2018-11-26 | $34.70 | $73.89 | 23,900 | — | — |
| 2018-11-23 | $34.56 | $73.60 | 12,600 | — | — |
| 2018-11-21 | $34.16 | $72.74 | 10,700 | — | — |
| 2018-11-20 | $34.13 | $72.68 | 26,800 | — | — |
| 2018-11-19 | $34.76 | $74.02 | 31,000 | — | — |
| 2018-11-16 | $34.80 | $74.11 | 26,900 | — | — |
| 2018-11-15 | $34.58 | $73.64 | 26,700 | — | — |
| 2018-11-14 | $34.04 | $72.49 | 25,800 | — | — |
| 2018-11-13 | $34.24 | $72.91 | 33,100 | — | — |
| 2018-11-12 | $34.40 | $73.26 | 31,100 | — | — |
| 2018-11-09 | $34.54 | $73.55 | 34,500 | — | — |
| 2018-11-08 | $35.00 | $74.53 | 28,400 | — | — |
| 2018-11-07 | $34.90 | $74.32 | 62,300 | — | — |
| 2018-11-06 | $34.31 | $73.06 | 64,100 | — | — |
| 2018-11-05 | $33.93 | $72.25 | 23,900 | — | — |
| 2018-11-02 | $34.22 | $72.87 | 32,400 | — | — |
| 2018-11-01 | $34.14 | $72.06 | 27,600 | — | — |
| 2018-10-31 | $34.23 | $72.25 | 33,500 | — | — |
| 2018-10-30 | $34.88 | $73.63 | 25,100 | — | — |
| 2018-10-29 | $34.28 | $72.36 | 44,100 | — | — |
| 2018-10-26 | $33.82 | $71.39 | 49,900 | — | — |
| 2018-10-25 | $33.96 | $71.68 | 50,000 | — | — |
| 2018-10-24 | $33.34 | $70.37 | 82,400 | — | — |
| 2018-10-23 | $34.02 | $71.81 | 27,600 | — | — |
| 2018-10-22 | $33.53 | $70.78 | 47,500 | — | — |
| 2018-10-19 | $33.36 | $70.42 | 58,700 | — | — |
| 2018-10-18 | $33.61 | $70.94 | 70,600 | — | — |
| 2018-10-17 | $33.81 | $71.37 | 32,200 | — | — |
| 2018-10-16 | $33.52 | $70.75 | 45,500 | — | — |
| 2018-10-15 | $33.25 | $70.18 | 39,100 | — | — |
| 2018-10-12 | $32.93 | $69.51 | 59,700 | — | — |
| 2018-10-11 | $33.76 | $71.26 | 38,700 | — | — |
| 2018-10-10 | $34.68 | $73.20 | 39,700 | — | — |
| 2018-10-09 | $35.03 | $73.94 | 35,000 | — | — |
| 2018-10-08 | $34.79 | $73.44 | 38,500 | — | — |
| 2018-10-05 | $34.32 | $72.44 | 13,100 | — | — |
| 2018-10-04 | $34.60 | $73.03 | 30,200 | — | — |
| 2018-10-03 | $34.81 | $73.48 | 40,400 | — | — |
| 2018-10-02 | $33.99 | $71.75 | 28,400 | — | — |
| 2018-10-01 | $34.36 | $72.53 | 29,500 | — | — |
| 2018-09-28 | $35.03 | $73.94 | 28,800 | — | — |
| 2018-09-27 | $34.97 | $73.82 | 26,500 | — | — |
| 2018-09-26 | $35.19 | $74.28 | 47,400 | — | — |
| 2018-09-25 | $35.75 | $75.46 | 24,700 | — | — |
| 2018-09-24 | $35.92 | $75.82 | 45,400 | — | — |
| 2018-09-21 | $36.89 | $77.87 | 182,800 | — | — |
| 2018-09-20 | $36.09 | $76.18 | 32,900 | — | — |
| 2018-09-19 | $35.69 | $75.33 | 28,300 | — | — |
| 2018-09-18 | $35.76 | $75.48 | 29,800 | — | — |
| 2018-09-17 | $35.91 | $75.80 | 51,300 | — | — |
| 2018-09-14 | $36.39 | $76.81 | 30,300 | — | — |
| 2018-09-13 | $35.94 | $75.86 | 46,300 | — | — |
| 2018-09-12 | $35.94 | $75.86 | 42,200 | — | — |
| 2018-09-11 | $36.36 | $76.75 | 35,600 | — | — |
| 2018-09-10 | $36.57 | $77.19 | 53,300 | — | — |
| 2018-09-07 | $36.40 | $76.83 | 33,000 | — | — |
| 2018-09-06 | $36.39 | $76.81 | 53,000 | — | — |
| 2018-09-05 | $36.39 | $76.81 | 32,500 | — | — |
| 2018-09-04 | $36.12 | $76.24 | 36,500 | — | — |
| 2018-08-31 | $35.86 | $75.69 | 26,100 | — | — |
| 2018-08-30 | $35.71 | $75.38 | 24,900 | — | — |
| 2018-08-29 | $35.76 | $75.48 | 29,700 | — | — |
| 2018-08-28 | $35.90 | $75.78 | 26,600 | — | — |
| 2018-08-27 | $35.94 | $75.86 | 42,800 | — | — |
| 2018-08-24 | $35.93 | $75.84 | 46,800 | — | — |
| 2018-08-23 | $35.56 | $75.06 | 56,400 | — | — |
| 2018-08-22 | $35.91 | $75.80 | 46,100 | — | — |
| 2018-08-21 | $36.17 | $76.35 | 72,000 | — | — |
| 2018-08-20 | $36.04 | $76.07 | 19,900 | — | — |
| 2018-08-17 | $36.02 | $76.03 | 79,800 | — | — |
| 2018-08-16 | $36.06 | $76.12 | 16,500 | — | — |
| 2018-08-15 | $35.86 | $75.69 | 36,100 | — | — |
| 2018-08-14 | $36.10 | $76.20 | 19,800 | — | — |
| 2018-08-13 | $35.83 | $75.63 | 18,500 | — | — |
| 2018-08-10 | $35.79 | $75.55 | 20,600 | — | — |
| 2018-08-09 | $36.19 | $76.39 | 35,100 | — | — |
| 2018-08-08 | $36.15 | $76.31 | 23,600 | — | — |
| 2018-08-07 | $35.91 | $75.80 | 29,000 | — | — |
| 2018-08-06 | $36.16 | $75.74 | 19,800 | — | — |
| 2018-08-03 | $36.10 | $75.61 | 29,500 | — | — |
| 2018-08-02 | $36.89 | $77.26 | 32,200 | — | — |
| 2018-08-01 | $36.38 | $76.20 | 107,700 | — | — |
| 2018-07-31 | $36.22 | $75.86 | 96,100 | — | — |
| 2018-07-30 | $36.87 | $77.22 | 61,500 | — | — |
| 2018-07-27 | $37.34 | $78.21 | 41,200 | — | — |
| 2018-07-26 | $38.26 | $80.13 | 27,200 | — | — |
| 2018-07-25 | $38.28 | $80.18 | 44,000 | — | — |
| 2018-07-24 | $37.72 | $79.00 | 83,400 | — | — |
| 2018-07-23 | $39.22 | $82.14 | 35,900 | — | — |
| 2018-07-20 | $38.87 | $81.41 | 29,100 | — | — |
| 2018-07-19 | $38.48 | $80.60 | 43,800 | — | — |
| 2018-07-18 | $38.29 | $80.20 | 19,900 | — | — |
| 2018-07-17 | $38.07 | $79.74 | 25,900 | — | — |
| 2018-07-16 | $38.32 | $80.26 | 24,300 | — | — |
| 2018-07-13 | $37.97 | $79.53 | 23,900 | — | — |
| 2018-07-12 | $38.27 | $80.16 | 43,600 | — | — |
| 2018-07-11 | $38.62 | $80.89 | 26,100 | — | — |
| 2018-07-10 | $38.77 | $81.20 | 31,900 | — | — |
| 2018-07-09 | $39.43 | $82.58 | 20,400 | — | — |
| 2018-07-06 | $38.84 | $81.35 | 40,800 | — | — |
| 2018-07-05 | $38.69 | $81.03 | 42,000 | — | — |
| 2018-07-03 | $38.48 | $80.60 | 28,800 | — | — |
| 2018-07-02 | $38.43 | $80.49 | 31,000 | — | — |
| 2018-06-29 | $37.78 | $79.13 | 58,400 | — | — |
| 2018-06-28 | $37.90 | $79.38 | 37,100 | — | — |
| 2018-06-27 | $37.78 | $79.13 | 54,700 | — | — |
| 2018-06-26 | $38.69 | $81.03 | 33,100 | — | — |
| 2018-06-25 | $38.73 | $81.12 | 47,100 | — | — |
| 2018-06-22 | $38.92 | $81.52 | 204,900 | — | — |
| 2018-06-21 | $39.10 | $81.89 | 38,800 | — | — |
| 2018-06-20 | $39.41 | $82.54 | 39,000 | — | — |
| 2018-06-19 | $38.97 | $81.62 | 32,400 | — | — |
| 2018-06-18 | $38.46 | $80.55 | 41,000 | — | — |
| 2018-06-15 | $38.41 | $80.45 | 96,900 | — | — |
| 2018-06-14 | $38.18 | $79.97 | 52,000 | — | — |
| 2018-06-13 | $38.06 | $79.72 | 53,500 | — | — |
| 2018-06-12 | $37.72 | $79.00 | 29,300 | — | — |
| 2018-06-11 | $38.12 | $79.84 | 29,600 | — | — |
| 2018-06-08 | $38.68 | $81.01 | 29,500 | — | — |
| 2018-06-07 | $38.57 | $80.78 | 52,200 | — | — |
| 2018-06-06 | $38.62 | $80.89 | 39,200 | — | — |
| 2018-06-05 | $38.31 | $80.24 | 39,700 | — | — |
| 2018-06-04 | $38.38 | $80.39 | 30,300 | — | — |
| 2018-06-01 | $38.01 | $79.61 | 45,900 | — | — |
| 2018-05-31 | $37.53 | $78.61 | 44,800 | — | — |
| 2018-05-30 | $37.61 | $78.77 | 45,500 | — | — |
| 2018-05-29 | $36.83 | $77.14 | 34,900 | — | — |
| 2018-05-25 | $37.14 | $77.79 | 24,800 | — | — |
| 2018-05-24 | $37.10 | $77.70 | 49,300 | — | — |
| 2018-05-23 | $37.16 | $77.83 | 36,900 | — | — |
| 2018-05-22 | $37.26 | $78.04 | 35,100 | — | — |
| 2018-05-21 | $37.02 | $77.54 | 36,100 | — | — |
| 2018-05-18 | $36.60 | $76.66 | 48,200 | — | — |
| 2018-05-17 | $36.53 | $76.51 | 58,300 | — | — |
| 2018-05-16 | $36.23 | $75.88 | 57,600 | — | — |
| 2018-05-15 | $36.08 | $75.57 | 54,100 | — | — |
| 2018-05-14 | $35.87 | $75.13 | 68,600 | — | — |
| 2018-05-11 | $36.57 | $76.59 | 83,800 | — | — |
| 2018-05-10 | $36.78 | $77.03 | 26,900 | — | — |
| 2018-05-09 | $36.71 | $76.89 | 30,500 | — | — |
| 2018-05-08 | $36.65 | $76.76 | 42,600 | — | — |
| 2018-05-07 | $36.21 | $75.84 | 36,200 | — | — |
| 2018-05-04 | $36.13 | $75.67 | 49,300 | — | — |
| 2018-05-03 | $35.69 | $74.16 | 25,700 | — | — |
| 2018-05-02 | $35.87 | $74.54 | 44,000 | — | — |
| 2018-05-01 | $35.89 | $74.58 | 87,100 | — | — |
| 2018-04-30 | $35.86 | $74.52 | 42,600 | — | — |
| 2018-04-27 | $36.26 | $75.35 | 67,800 | — | — |
| 2018-04-26 | $36.78 | $76.43 | 32,700 | — | — |
| 2018-04-25 | $37.11 | $77.12 | 27,400 | — | — |
| 2018-04-24 | $37.61 | $78.15 | 43,100 | — | — |
| 2018-04-23 | $36.67 | $76.20 | 27,700 | — | — |
| 2018-04-20 | $36.10 | $75.02 | 76,400 | — | — |
| 2018-04-19 | $36.20 | $75.22 | 32,900 | — | — |
| 2018-04-18 | $35.90 | $74.60 | 37,200 | — | — |
| 2018-04-17 | $35.75 | $74.29 | 30,500 | — | — |
| 2018-04-16 | $35.98 | $74.77 | 27,000 | — | — |
| 2018-04-13 | $35.48 | $73.73 | 22,700 | — | — |
| 2018-04-12 | $35.80 | $74.39 | 28,700 | — | — |
| 2018-04-11 | $35.33 | $73.42 | 19,000 | — | — |
| 2018-04-10 | $35.56 | $73.89 | 23,900 | — | — |
| 2018-04-09 | $34.89 | $72.50 | 32,300 | — | — |
| 2018-04-06 | $35.08 | $72.90 | 28,000 | — | — |
| 2018-04-05 | $35.65 | $74.08 | 27,200 | — | — |
| 2018-04-04 | $35.74 | $74.27 | 21,100 | — | — |
| 2018-04-03 | $35.30 | $73.35 | 32,200 | — | — |
| 2018-04-02 | $34.75 | $72.21 | 58,600 | — | — |
| 2018-03-29 | $35.45 | $73.67 | 169,500 | — | — |
| 2018-03-28 | $35.52 | $73.81 | 39,500 | — | — |
| 2018-03-27 | $35.08 | $72.90 | 44,200 | — | — |
| 2018-03-26 | $35.62 | $74.02 | 52,400 | — | — |
| 2018-03-23 | $34.38 | $71.44 | 63,000 | — | — |
| 2018-03-22 | $35.72 | $74.23 | 33,900 | — | — |
| 2018-03-21 | $36.36 | $75.56 | 34,100 | — | — |
| 2018-03-20 | $36.20 | $75.22 | 53,400 | — | — |
| 2018-03-19 | $36.64 | $76.14 | 28,200 | — | — |
| 2018-03-16 | $36.54 | $75.93 | 111,300 | — | — |
| 2018-03-15 | $36.35 | $75.54 | 33,200 | — | — |
| 2018-03-14 | $36.02 | $74.85 | 29,900 | — | — |
| 2018-03-13 | $36.31 | $75.45 | 39,500 | — | — |
| 2018-03-12 | $36.50 | $75.85 | 45,400 | — | — |
| 2018-03-09 | $36.70 | $76.26 | 56,500 | — | — |
| 2018-03-08 | $35.99 | $74.79 | 34,300 | — | — |
| 2018-03-07 | $36.16 | $75.14 | 65,200 | — | — |
| 2018-03-06 | $35.78 | $74.35 | 27,000 | — | — |
| 2018-03-05 | $35.38 | $73.52 | 57,100 | — | — |
| 2018-03-02 | $35.14 | $73.02 | 32,700 | — | — |
| 2018-03-01 | $34.77 | $72.25 | 40,000 | — | — |
| 2018-02-28 | $34.49 | $71.67 | 70,900 | — | — |
| 2018-02-27 | $35.25 | $73.25 | 46,400 | — | — |
| 2018-02-26 | $35.23 | $73.21 | 16,800 | — | — |
| 2018-02-23 | $35.00 | $72.73 | 25,800 | — | — |
| 2018-02-22 | $34.70 | $72.11 | 21,500 | — | — |
| 2018-02-21 | $35.21 | $73.17 | 37,500 | — | — |
| 2018-02-20 | $34.77 | $72.25 | 41,700 | — | — |
| 2018-02-16 | $35.36 | $73.48 | 39,200 | — | — |
| 2018-02-15 | $35.09 | $72.92 | 29,900 | — | — |
| 2018-02-14 | $34.88 | $72.48 | 108,200 | — | — |
| 2018-02-13 | $34.21 | $71.09 | 24,800 | — | — |
| 2018-02-12 | $34.23 | $71.13 | 49,500 | — | — |
| 2018-02-09 | $33.91 | $70.47 | 67,600 | — | — |
| 2018-02-08 | $33.87 | $70.38 | 50,700 | — | — |
| 2018-02-07 | $34.25 | $71.17 | 22,200 | — | — |
| 2018-02-06 | $34.22 | $71.11 | 86,900 | — | — |
| 2018-02-05 | $34.11 | $70.88 | 59,900 | — | — |
| 2018-02-02 | $35.43 | $73.62 | 34,000 | — | — |
| 2018-02-01 | $35.86 | $73.98 | 31,500 | — | — |
| 2018-01-31 | $35.61 | $73.46 | 40,600 | — | — |
| 2018-01-30 | $35.89 | $74.04 | 44,800 | — | — |
| 2018-01-29 | $35.84 | $73.94 | 53,500 | — | — |
| 2018-01-26 | $36.01 | $74.29 | 52,300 | — | — |
| 2018-01-25 | $35.29 | $72.80 | 47,700 | — | — |
| 2018-01-24 | $34.72 | $71.63 | 54,000 | — | — |
| 2018-01-23 | $34.26 | $70.68 | 74,800 | — | — |
| 2018-01-22 | $34.03 | $70.20 | 31,700 | — | — |
| 2018-01-19 | $34.13 | $70.41 | 39,200 | — | — |
| 2018-01-18 | $33.99 | $70.12 | 20,000 | — | — |
| 2018-01-17 | $34.26 | $70.68 | 18,200 | — | — |
| 2018-01-16 | $33.76 | $69.65 | 25,000 | — | — |
| 2018-01-12 | $34.45 | $71.07 | 30,900 | — | — |
| 2018-01-11 | $34.12 | $70.39 | 56,900 | — | — |
| 2018-01-10 | $33.75 | $69.63 | 28,200 | — | — |
| 2018-01-09 | $33.40 | $68.90 | 19,800 | — | — |
| 2018-01-08 | $32.97 | $68.02 | 13,000 | — | — |
| 2018-01-05 | $33.07 | $68.22 | 17,100 | — | — |
| 2018-01-04 | $33.19 | $68.47 | 21,700 | — | — |
| 2018-01-03 | $33.22 | $68.53 | 41,900 | — | — |
| 2018-01-02 | $32.96 | $68.00 | 33,400 | — | — |