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
- 1994-02-17 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 | $27.69 | $71.42 | 739,400 | — | — |
| 2018-12-28 | $27.61 | $71.21 | 724,900 | — | — |
| 2018-12-27 | $27.38 | $70.62 | 703,100 | — | — |
| 2018-12-26 | $27.45 | $70.80 | 865,200 | — | — |
| 2018-12-24 | $26.65 | $68.74 | 318,700 | — | — |
| 2018-12-21 | $27.33 | $70.49 | 1,163,000 | — | — |
| 2018-12-20 | $27.70 | $71.44 | 904,100 | — | — |
| 2018-12-19 | $28.50 | $73.51 | 510,400 | — | — |
| 2018-12-18 | $29.01 | $74.82 | 559,800 | — | — |
| 2018-12-17 | $29.00 | $74.80 | 601,600 | — | — |
| 2018-12-14 | $29.83 | $76.94 | 406,600 | — | — |
| 2018-12-13 | $30.39 | $77.69 | 604,800 | — | — |
| 2018-12-12 | $29.99 | $76.66 | 493,200 | — | — |
| 2018-12-11 | $30.18 | $77.15 | 525,200 | — | — |
| 2018-12-10 | $30.57 | $78.15 | 478,300 | — | — |
| 2018-12-07 | $30.73 | $78.55 | 639,100 | — | — |
| 2018-12-06 | $31.77 | $81.21 | 893,800 | — | — |
| 2018-12-04 | $30.54 | $78.07 | 691,800 | — | — |
| 2018-12-03 | $31.62 | $80.83 | 377,100 | — | — |
| 2018-11-30 | $31.63 | $80.86 | 649,400 | — | — |
| 2018-11-29 | $31.13 | $79.58 | 509,800 | — | — |
| 2018-11-28 | $31.27 | $79.93 | 390,300 | — | — |
| 2018-11-27 | $31.17 | $79.68 | 440,600 | — | — |
| 2018-11-26 | $31.29 | $79.99 | 348,300 | — | — |
| 2018-11-23 | $31.25 | $79.88 | 140,500 | — | — |
| 2018-11-21 | $31.59 | $80.75 | 245,400 | — | — |
| 2018-11-20 | $31.41 | $80.29 | 349,500 | — | — |
| 2018-11-19 | $31.75 | $81.16 | 353,100 | — | — |
| 2018-11-16 | $31.63 | $80.86 | 348,500 | — | — |
| 2018-11-15 | $31.46 | $80.42 | 288,200 | — | — |
| 2018-11-14 | $31.30 | $80.01 | 258,900 | — | — |
| 2018-11-13 | $31.32 | $80.06 | 358,200 | — | — |
| 2018-11-12 | $31.59 | $80.75 | 767,900 | — | — |
| 2018-11-09 | $31.27 | $79.93 | 553,400 | — | — |
| 2018-11-08 | $31.24 | $79.86 | 426,000 | — | — |
| 2018-11-07 | $31.09 | $79.47 | 645,400 | — | — |
| 2018-11-06 | $30.73 | $78.55 | 617,600 | — | — |
| 2018-11-05 | $31.61 | $80.80 | 579,800 | — | — |
| 2018-11-02 | $31.45 | $80.39 | 1,187,500 | — | — |
| 2018-11-01 | $31.15 | $79.63 | 683,900 | — | — |
| 2018-10-31 | $30.20 | $77.20 | 933,200 | — | — |
| 2018-10-30 | $30.27 | $77.38 | 488,000 | — | — |
| 2018-10-29 | $30.40 | $77.71 | 644,700 | — | — |
| 2018-10-26 | $30.43 | $77.79 | 807,000 | — | — |
| 2018-10-25 | $31.21 | $79.78 | 471,900 | — | — |
| 2018-10-24 | $30.95 | $79.12 | 638,000 | — | — |
| 2018-10-23 | $30.44 | $77.81 | 678,300 | — | — |
| 2018-10-22 | $30.23 | $77.28 | 446,100 | — | — |
| 2018-10-19 | $30.83 | $78.81 | 591,100 | — | — |
| 2018-10-18 | $30.28 | $77.40 | 328,600 | — | — |
| 2018-10-17 | $30.68 | $78.43 | 432,900 | — | — |
| 2018-10-16 | $30.88 | $78.94 | 531,500 | — | — |
| 2018-10-15 | $30.07 | $76.87 | 565,000 | — | — |
| 2018-10-12 | $30.10 | $76.94 | 932,100 | — | — |
| 2018-10-11 | $30.40 | $77.71 | 729,000 | — | — |
| 2018-10-10 | $31.02 | $79.30 | 664,900 | — | — |
| 2018-10-09 | $31.73 | $81.11 | 484,800 | — | — |
| 2018-10-08 | $31.87 | $81.47 | 561,400 | — | — |
| 2018-10-05 | $31.32 | $80.06 | 647,400 | — | — |
| 2018-10-04 | $31.82 | $81.34 | 791,800 | — | — |
| 2018-10-03 | $31.71 | $81.06 | 654,700 | — | — |
| 2018-10-02 | $32.80 | $83.85 | 576,900 | — | — |
| 2018-10-01 | $33.01 | $84.38 | 580,100 | — | — |
| 2018-09-28 | $33.81 | $86.43 | 579,700 | — | — |
| 2018-09-27 | $33.80 | $86.40 | 568,300 | — | — |
| 2018-09-26 | $33.44 | $85.48 | 590,500 | — | — |
| 2018-09-25 | $33.60 | $85.89 | 552,800 | — | — |
| 2018-09-24 | $33.96 | $86.81 | 387,500 | — | — |
| 2018-09-21 | $33.71 | $86.17 | 978,400 | — | — |
| 2018-09-20 | $34.38 | $87.88 | 412,600 | — | — |
| 2018-09-19 | $33.79 | $86.38 | 495,900 | — | — |
| 2018-09-18 | $34.10 | $87.17 | 445,200 | — | — |
| 2018-09-17 | $34.08 | $87.12 | 491,800 | — | — |
| 2018-09-14 | $34.55 | $88.32 | 405,600 | — | — |
| 2018-09-13 | $34.58 | $88.40 | 384,100 | — | — |
| 2018-09-12 | $34.41 | $87.27 | 515,700 | — | — |
| 2018-09-11 | $34.35 | $87.12 | 345,500 | — | — |
| 2018-09-10 | $34.46 | $87.40 | 285,900 | — | — |
| 2018-09-07 | $34.24 | $86.84 | 318,100 | — | — |
| 2018-09-06 | $34.40 | $87.25 | 390,100 | — | — |
| 2018-09-05 | $34.51 | $87.52 | 263,700 | — | — |
| 2018-09-04 | $34.24 | $86.84 | 322,700 | — | — |
| 2018-08-31 | $34.83 | $88.34 | 568,600 | — | — |
| 2018-08-30 | $34.77 | $88.18 | 299,400 | — | — |
| 2018-08-29 | $34.98 | $88.72 | 343,500 | — | — |
| 2018-08-28 | $35.14 | $89.12 | 515,100 | — | — |
| 2018-08-27 | $34.84 | $88.36 | 395,600 | — | — |
| 2018-08-24 | $34.76 | $88.16 | 316,100 | — | — |
| 2018-08-23 | $34.68 | $87.96 | 434,800 | — | — |
| 2018-08-22 | $35.04 | $88.87 | 410,300 | — | — |
| 2018-08-21 | $35.29 | $89.50 | 516,100 | — | — |
| 2018-08-20 | $35.44 | $89.88 | 622,700 | — | — |
| 2018-08-17 | $35.46 | $89.93 | 757,800 | — | — |
| 2018-08-16 | $34.88 | $88.46 | 683,500 | — | — |
| 2018-08-15 | $34.58 | $87.70 | 617,200 | — | — |
| 2018-08-14 | $34.47 | $87.42 | 529,800 | — | — |
| 2018-08-13 | $34.09 | $86.46 | 391,500 | — | — |
| 2018-08-10 | $34.08 | $86.43 | 420,800 | — | — |
| 2018-08-09 | $34.40 | $87.25 | 372,500 | — | — |
| 2018-08-08 | $34.33 | $87.07 | 655,800 | — | — |
| 2018-08-07 | $34.14 | $86.59 | 738,300 | — | — |
| 2018-08-06 | $33.91 | $86.00 | 576,000 | — | — |
| 2018-08-03 | $33.86 | $85.88 | 894,100 | — | — |
| 2018-08-02 | $35.10 | $89.02 | 1,157,500 | — | — |
| 2018-08-01 | $34.89 | $88.49 | 1,014,000 | — | — |
| 2018-07-31 | $35.01 | $88.79 | 953,500 | — | — |
| 2018-07-30 | $34.61 | $87.78 | 878,200 | — | — |
| 2018-07-27 | $34.22 | $86.79 | 634,400 | — | — |
| 2018-07-26 | $34.87 | $88.44 | 955,700 | — | — |
| 2018-07-25 | $34.99 | $88.74 | 1,412,900 | — | — |
| 2018-07-24 | $34.75 | $88.13 | 2,246,900 | — | — |
| 2018-07-23 | $35.03 | $88.84 | 1,547,600 | — | — |
| 2018-07-20 | $36.13 | $91.63 | 810,600 | — | — |
| 2018-07-19 | $36.80 | $93.33 | 1,420,900 | — | — |
| 2018-07-18 | $36.48 | $92.52 | 1,831,600 | — | — |
| 2018-07-17 | $37.73 | $95.69 | 1,594,900 | — | — |
| 2018-07-16 | $37.97 | $96.30 | 613,400 | — | — |
| 2018-07-13 | $38.19 | $96.86 | 720,500 | — | — |
| 2018-07-12 | $38.43 | $97.47 | 714,600 | — | — |
| 2018-07-11 | $38.70 | $98.15 | 530,200 | — | — |
| 2018-07-10 | $39.06 | $99.06 | 1,108,200 | — | — |
| 2018-07-09 | $38.95 | $98.79 | 509,700 | — | — |
| 2018-07-06 | $39.41 | $99.95 | 549,700 | — | — |
| 2018-07-05 | $39.21 | $99.45 | 713,200 | — | — |
| 2018-07-03 | $39.23 | $99.50 | 724,700 | — | — |
| 2018-07-02 | $38.38 | $97.34 | 863,500 | — | — |
| 2018-06-29 | $38.69 | $98.13 | 1,045,200 | — | — |
| 2018-06-28 | $38.61 | $97.92 | 1,119,100 | — | — |
| 2018-06-27 | $38.27 | $97.06 | 775,800 | — | — |
| 2018-06-26 | $38.72 | $98.20 | 1,175,600 | — | — |
| 2018-06-25 | $38.17 | $96.81 | 938,400 | — | — |
| 2018-06-22 | $38.30 | $97.14 | 851,000 | — | — |
| 2018-06-21 | $37.92 | $96.17 | 897,700 | — | — |
| 2018-06-20 | $38.36 | $97.29 | 909,000 | — | — |
| 2018-06-19 | $38.72 | $98.20 | 1,085,000 | — | — |
| 2018-06-18 | $38.68 | $98.10 | 860,500 | — | — |
| 2018-06-15 | $38.02 | $96.43 | 1,240,300 | — | — |
| 2018-06-14 | $38.15 | $96.76 | 1,057,600 | — | — |
| 2018-06-13 | $38.33 | $96.53 | 1,207,300 | — | — |
| 2018-06-12 | $39.55 | $99.60 | 960,100 | — | — |
| 2018-06-11 | $39.13 | $98.54 | 773,900 | — | — |
| 2018-06-08 | $39.30 | $98.97 | 696,800 | — | — |
| 2018-06-07 | $39.14 | $98.57 | 790,400 | — | — |
| 2018-06-06 | $39.35 | $99.10 | 710,800 | — | — |
| 2018-06-05 | $39.43 | $99.30 | 1,223,400 | — | — |
| 2018-06-04 | $39.32 | $99.02 | 851,800 | — | — |
| 2018-06-01 | $39.23 | $98.80 | 707,900 | — | — |
| 2018-05-31 | $38.87 | $97.89 | 1,266,500 | — | — |
| 2018-05-30 | $39.03 | $98.29 | 980,800 | — | — |
| 2018-05-29 | $38.37 | $96.63 | 1,099,600 | — | — |
| 2018-05-25 | $38.29 | $96.43 | 711,000 | — | — |
| 2018-05-24 | $38.27 | $96.38 | 545,800 | — | — |
| 2018-05-23 | $38.47 | $96.88 | 795,600 | — | — |
| 2018-05-22 | $38.43 | $96.78 | 928,100 | — | — |
| 2018-05-21 | $37.95 | $95.57 | 780,700 | — | — |
| 2018-05-18 | $37.58 | $94.64 | 731,900 | — | — |
| 2018-05-17 | $37.42 | $94.24 | 841,300 | — | — |
| 2018-05-16 | $37.36 | $94.09 | 626,700 | — | — |
| 2018-05-15 | $37.20 | $93.68 | 1,329,200 | — | — |
| 2018-05-14 | $37.49 | $94.41 | 1,040,600 | — | — |
| 2018-05-11 | $37.80 | $95.19 | 477,800 | — | — |
| 2018-05-10 | $38.07 | $95.87 | 839,000 | — | — |
| 2018-05-09 | $37.80 | $95.19 | 1,568,100 | — | — |
| 2018-05-08 | $37.65 | $94.82 | 1,490,300 | — | — |
| 2018-05-07 | $38.27 | $96.38 | 1,140,600 | — | — |
| 2018-05-04 | $37.57 | $94.61 | 1,514,100 | — | — |
| 2018-05-03 | $37.92 | $95.50 | 1,445,800 | — | — |
| 2018-05-02 | $37.58 | $94.64 | 911,800 | — | — |
| 2018-05-01 | $37.27 | $93.86 | 1,141,100 | — | — |
| 2018-04-30 | $37.19 | $93.66 | 1,074,600 | — | — |
| 2018-04-27 | $37.46 | $94.34 | 607,400 | — | — |
| 2018-04-26 | $37.20 | $93.68 | 491,500 | — | — |
| 2018-04-25 | $37.12 | $93.48 | 887,700 | — | — |
| 2018-04-24 | $36.62 | $92.22 | 891,600 | — | — |
| 2018-04-23 | $36.80 | $92.68 | 862,600 | — | — |
| 2018-04-20 | $36.90 | $92.93 | 536,700 | — | — |
| 2018-04-19 | $36.88 | $92.88 | 530,500 | — | — |
| 2018-04-18 | $37.00 | $93.18 | 430,200 | — | — |
| 2018-04-17 | $36.96 | $93.08 | 878,100 | — | — |
| 2018-04-16 | $36.96 | $93.08 | 710,500 | — | — |
| 2018-04-13 | $36.64 | $92.27 | 645,900 | — | — |
| 2018-04-12 | $36.43 | $91.74 | 635,800 | — | — |
| 2018-04-11 | $36.42 | $91.72 | 665,100 | — | — |
| 2018-04-10 | $35.95 | $90.53 | 1,143,600 | — | — |
| 2018-04-09 | $35.65 | $89.78 | 819,500 | — | — |
| 2018-04-06 | $35.65 | $89.78 | 749,700 | — | — |
| 2018-04-05 | $35.86 | $90.31 | 723,800 | — | — |
| 2018-04-04 | $35.53 | $89.48 | 1,462,000 | — | — |
| 2018-04-03 | $35.07 | $88.32 | 1,016,800 | — | — |
| 2018-04-02 | $34.82 | $87.69 | 774,200 | — | — |
| 2018-03-29 | $35.18 | $88.60 | 835,600 | — | — |
| 2018-03-28 | $35.28 | $88.85 | 882,700 | — | — |
| 2018-03-27 | $35.23 | $88.72 | 748,500 | — | — |
| 2018-03-26 | $35.02 | $88.19 | 825,900 | — | — |
| 2018-03-23 | $34.68 | $87.34 | 705,200 | — | — |
| 2018-03-22 | $35.77 | $90.08 | 1,055,900 | — | — |
| 2018-03-21 | $35.40 | $89.15 | 698,000 | — | — |
| 2018-03-20 | $35.38 | $89.10 | 617,000 | — | — |
| 2018-03-19 | $35.30 | $88.90 | 417,500 | — | — |
| 2018-03-16 | $35.56 | $89.55 | 1,096,100 | — | — |
| 2018-03-15 | $35.22 | $88.70 | 668,500 | — | — |
| 2018-03-14 | $35.29 | $88.24 | 663,500 | — | — |
| 2018-03-13 | $35.49 | $88.74 | 655,800 | — | — |
| 2018-03-12 | $35.42 | $88.57 | 630,400 | — | — |
| 2018-03-09 | $35.02 | $87.57 | 789,800 | — | — |
| 2018-03-08 | $35.00 | $87.52 | 719,200 | — | — |
| 2018-03-07 | $34.68 | $86.72 | 783,000 | — | — |
| 2018-03-06 | $34.55 | $86.39 | 783,200 | — | — |
| 2018-03-05 | $34.25 | $85.64 | 1,205,800 | — | — |
| 2018-03-02 | $34.20 | $85.52 | 646,500 | — | — |
| 2018-03-01 | $33.86 | $84.67 | 986,200 | — | — |
| 2018-02-28 | $33.99 | $84.99 | 656,800 | — | — |
| 2018-02-27 | $34.17 | $85.44 | 691,500 | — | — |
| 2018-02-26 | $34.54 | $86.37 | 519,700 | — | — |
| 2018-02-23 | $34.18 | $85.47 | 618,100 | — | — |
| 2018-02-22 | $33.89 | $84.74 | 405,700 | — | — |
| 2018-02-21 | $33.56 | $83.92 | 897,300 | — | — |
| 2018-02-20 | $34.00 | $85.02 | 950,000 | — | — |
| 2018-02-16 | $34.43 | $86.09 | 705,400 | — | — |
| 2018-02-15 | $34.35 | $85.89 | 741,800 | — | — |
| 2018-02-14 | $33.97 | $84.94 | 1,263,700 | — | — |
| 2018-02-13 | $32.98 | $82.47 | 1,225,200 | — | — |
| 2018-02-12 | $32.37 | $80.94 | 1,021,300 | — | — |
| 2018-02-09 | $31.50 | $78.77 | 1,591,900 | — | — |
| 2018-02-08 | $31.64 | $79.12 | 1,976,200 | — | — |
| 2018-02-07 | $31.40 | $78.52 | 915,200 | — | — |
| 2018-02-06 | $31.40 | $78.52 | 840,200 | — | — |
| 2018-02-05 | $31.19 | $77.99 | 1,003,800 | — | — |
| 2018-02-02 | $31.88 | $79.72 | 880,600 | — | — |
| 2018-02-01 | $32.42 | $81.07 | 759,300 | — | — |
| 2018-01-31 | $32.46 | $81.17 | 1,704,000 | — | — |
| 2018-01-30 | $32.27 | $80.69 | 710,800 | — | — |
| 2018-01-29 | $32.65 | $81.64 | 1,027,200 | — | — |
| 2018-01-26 | $33.60 | $84.02 | 354,000 | — | — |
| 2018-01-25 | $33.52 | $83.82 | 440,200 | — | — |
| 2018-01-24 | $33.34 | $83.37 | 573,500 | — | — |
| 2018-01-23 | $32.86 | $82.17 | 289,800 | — | — |
| 2018-01-22 | $32.66 | $81.67 | 365,300 | — | — |
| 2018-01-19 | $32.68 | $81.72 | 542,500 | — | — |
| 2018-01-18 | $32.55 | $81.39 | 424,300 | — | — |
| 2018-01-17 | $32.62 | $81.57 | 375,900 | — | — |
| 2018-01-16 | $32.22 | $80.57 | 912,600 | — | — |
| 2018-01-12 | $32.44 | $81.12 | 455,900 | — | — |
| 2018-01-11 | $32.10 | $80.27 | 473,900 | — | — |
| 2018-01-10 | $31.42 | $78.57 | 394,600 | — | — |
| 2018-01-09 | $31.64 | $79.12 | 325,800 | — | — |
| 2018-01-08 | $31.98 | $79.97 | 574,000 | — | — |
| 2018-01-05 | $31.89 | $79.74 | 566,600 | — | — |
| 2018-01-04 | $31.51 | $78.79 | 608,600 | — | — |
| 2018-01-03 | $32.16 | $80.42 | 674,400 | — | — |
| 2018-01-02 | $31.97 | $79.94 | 731,300 | — | — |