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
- 1994-03-18 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 | $34.38 | $34.38 | 111,000 | — | — |
| 2018-12-28 | $34.45 | $34.45 | 113,100 | — | — |
| 2018-12-27 | $34.21 | $34.21 | 91,000 | — | — |
| 2018-12-26 | $33.93 | $33.93 | 77,700 | — | — |
| 2018-12-24 | $32.53 | $32.53 | 67,000 | — | — |
| 2018-12-21 | $33.51 | $33.51 | 306,000 | — | — |
| 2018-12-20 | $34.62 | $34.62 | 147,300 | — | — |
| 2018-12-19 | $34.61 | $34.61 | 137,200 | — | — |
| 2018-12-18 | $36.01 | $36.01 | 286,700 | — | — |
| 2018-12-17 | $35.53 | $35.53 | 252,000 | — | — |
| 2018-12-14 | $36.54 | $36.54 | 100,700 | — | — |
| 2018-12-13 | $37.70 | $37.70 | 127,600 | — | — |
| 2018-12-12 | $37.52 | $37.52 | 87,100 | — | — |
| 2018-12-11 | $36.81 | $36.81 | 63,700 | — | — |
| 2018-12-10 | $36.85 | $36.85 | 118,100 | — | — |
| 2018-12-07 | $36.63 | $36.63 | 103,200 | — | — |
| 2018-12-06 | $37.49 | $37.49 | 134,900 | — | — |
| 2018-12-04 | $37.30 | $37.30 | 201,600 | — | — |
| 2018-12-03 | $39.35 | $39.35 | 198,600 | — | — |
| 2018-11-30 | $38.04 | $38.04 | 237,200 | — | — |
| 2018-11-29 | $38.26 | $38.26 | 172,500 | — | — |
| 2018-11-28 | $38.84 | $38.84 | 197,100 | — | — |
| 2018-11-27 | $37.55 | $37.55 | 195,300 | — | — |
| 2018-11-26 | $36.95 | $36.95 | 601,800 | — | — |
| 2018-11-23 | $37.41 | $37.41 | 84,500 | — | — |
| 2018-11-21 | $37.42 | $37.42 | 164,400 | — | — |
| 2018-11-20 | $37.34 | $37.34 | 101,300 | — | — |
| 2018-11-19 | $38.61 | $38.61 | 201,400 | — | — |
| 2018-11-16 | $39.70 | $39.70 | 107,500 | — | — |
| 2018-11-15 | $40.00 | $40.00 | 108,700 | — | — |
| 2018-11-14 | $38.89 | $38.89 | 95,300 | — | — |
| 2018-11-13 | $40.42 | $40.42 | 122,000 | — | — |
| 2018-11-12 | $40.34 | $40.34 | 176,200 | — | — |
| 2018-11-09 | $41.38 | $41.38 | 273,800 | — | — |
| 2018-11-08 | $42.26 | $42.26 | 92,200 | — | — |
| 2018-11-07 | $41.13 | $41.13 | 155,000 | — | — |
| 2018-11-06 | $41.63 | $41.63 | 79,300 | — | — |
| 2018-11-05 | $41.54 | $41.54 | 252,700 | — | — |
| 2018-11-02 | $41.17 | $41.17 | 111,100 | — | — |
| 2018-11-01 | $40.65 | $40.65 | 165,400 | — | — |
| 2018-10-31 | $38.88 | $38.88 | 65,700 | — | — |
| 2018-10-30 | $38.53 | $38.53 | 161,100 | — | — |
| 2018-10-29 | $37.23 | $37.23 | 65,100 | — | — |
| 2018-10-26 | $37.43 | $37.43 | 68,900 | — | — |
| 2018-10-25 | $37.45 | $37.45 | 118,800 | — | — |
| 2018-10-24 | $36.36 | $36.36 | 96,000 | — | — |
| 2018-10-23 | $38.09 | $38.09 | 160,600 | — | — |
| 2018-10-22 | $37.72 | $37.72 | 139,000 | — | — |
| 2018-10-19 | $37.48 | $37.48 | 128,900 | — | — |
| 2018-10-18 | $37.73 | $37.73 | 46,300 | — | — |
| 2018-10-17 | $37.87 | $37.87 | 73,500 | — | — |
| 2018-10-16 | $38.00 | $38.00 | 130,200 | — | — |
| 2018-10-15 | $36.68 | $36.68 | 143,600 | — | — |
| 2018-10-12 | $36.12 | $36.12 | 169,700 | — | — |
| 2018-10-11 | $35.94 | $35.94 | 75,500 | — | — |
| 2018-10-10 | $36.43 | $36.43 | 116,100 | — | — |
| 2018-10-09 | $37.54 | $37.54 | 67,200 | — | — |
| 2018-10-08 | $37.52 | $37.52 | 55,400 | — | — |
| 2018-10-05 | $37.63 | $37.63 | 96,400 | — | — |
| 2018-10-04 | $37.98 | $37.98 | 62,500 | — | — |
| 2018-10-03 | $38.34 | $38.34 | 78,000 | — | — |
| 2018-10-02 | $37.57 | $37.57 | 50,900 | — | — |
| 2018-10-01 | $38.61 | $38.61 | 73,100 | — | — |
| 2018-09-28 | $39.90 | $39.90 | 116,500 | — | — |
| 2018-09-27 | $40.00 | $40.00 | 86,400 | — | — |
| 2018-09-26 | $40.55 | $40.55 | 118,200 | — | — |
| 2018-09-25 | $40.10 | $40.10 | 119,500 | — | — |
| 2018-09-24 | $39.90 | $39.90 | 55,100 | — | — |
| 2018-09-21 | $40.25 | $40.25 | 249,600 | — | — |
| 2018-09-20 | $40.00 | $40.00 | 67,500 | — | — |
| 2018-09-19 | $39.40 | $39.40 | 126,600 | — | — |
| 2018-09-18 | $40.45 | $40.45 | 79,900 | — | — |
| 2018-09-17 | $39.75 | $39.75 | 65,300 | — | — |
| 2018-09-14 | $40.15 | $40.15 | 78,700 | — | — |
| 2018-09-13 | $39.45 | $39.45 | 88,200 | — | — |
| 2018-09-12 | $40.00 | $40.00 | 135,700 | — | — |
| 2018-09-11 | $41.15 | $41.15 | 57,200 | — | — |
| 2018-09-10 | $41.15 | $41.15 | 71,000 | — | — |
| 2018-09-07 | $41.10 | $41.10 | 90,400 | — | — |
| 2018-09-06 | $40.70 | $40.70 | 73,800 | — | — |
| 2018-09-05 | $40.85 | $40.85 | 120,700 | — | — |
| 2018-09-04 | $40.35 | $40.35 | 118,600 | — | — |
| 2018-08-31 | $40.65 | $40.65 | 246,300 | — | — |
| 2018-08-30 | $38.63 | $38.63 | 275,500 | — | — |
| 2018-08-29 | $37.65 | $37.65 | 439,700 | — | — |
| 2018-08-28 | $43.15 | $43.15 | 227,800 | — | — |
| 2018-08-27 | $42.45 | $42.45 | 96,500 | — | — |
| 2018-08-24 | $42.55 | $42.55 | 135,700 | — | — |
| 2018-08-23 | $42.65 | $42.65 | 77,000 | — | — |
| 2018-08-22 | $43.40 | $43.40 | 124,500 | — | — |
| 2018-08-21 | $43.65 | $43.65 | 146,500 | — | — |
| 2018-08-20 | $42.55 | $42.55 | 64,200 | — | — |
| 2018-08-17 | $42.45 | $42.45 | 103,400 | — | — |
| 2018-08-16 | $42.50 | $42.50 | 81,700 | — | — |
| 2018-08-15 | $41.20 | $41.20 | 57,900 | — | — |
| 2018-08-14 | $40.80 | $40.80 | 38,000 | — | — |
| 2018-08-13 | $40.40 | $40.40 | 67,700 | — | — |
| 2018-08-10 | $40.95 | $40.95 | 27,600 | — | — |
| 2018-08-09 | $41.05 | $41.05 | 35,200 | — | — |
| 2018-08-08 | $40.95 | $40.95 | 43,300 | — | — |
| 2018-08-07 | $41.15 | $41.15 | 37,100 | — | — |
| 2018-08-06 | $40.30 | $40.30 | 42,900 | — | — |
| 2018-08-03 | $40.10 | $40.10 | 56,800 | — | — |
| 2018-08-02 | $40.50 | $40.50 | 49,000 | — | — |
| 2018-08-01 | $40.05 | $40.05 | 60,100 | — | — |
| 2018-07-31 | $41.25 | $41.25 | 86,500 | — | — |
| 2018-07-30 | $40.55 | $40.55 | 52,100 | — | — |
| 2018-07-27 | $40.55 | $40.55 | 39,200 | — | — |
| 2018-07-26 | $41.70 | $41.70 | 54,800 | — | — |
| 2018-07-25 | $41.25 | $41.25 | 78,900 | — | — |
| 2018-07-24 | $41.35 | $41.35 | 76,600 | — | — |
| 2018-07-23 | $41.30 | $41.30 | 53,600 | — | — |
| 2018-07-20 | $41.50 | $41.50 | 46,000 | — | — |
| 2018-07-19 | $41.55 | $41.55 | 39,700 | — | — |
| 2018-07-18 | $41.05 | $41.05 | 45,800 | — | — |
| 2018-07-17 | $41.00 | $41.00 | 58,700 | — | — |
| 2018-07-16 | $41.25 | $41.25 | 67,800 | — | — |
| 2018-07-13 | $41.85 | $41.85 | 71,500 | — | — |
| 2018-07-12 | $41.00 | $41.00 | 68,700 | — | — |
| 2018-07-11 | $40.80 | $40.80 | 76,900 | — | — |
| 2018-07-10 | $41.30 | $41.30 | 62,600 | — | — |
| 2018-07-09 | $41.75 | $41.75 | 78,700 | — | — |
| 2018-07-06 | $40.95 | $40.95 | 54,500 | — | — |
| 2018-07-05 | $40.75 | $40.75 | 89,700 | — | — |
| 2018-07-03 | $39.75 | $39.75 | 45,900 | — | — |
| 2018-07-02 | $40.90 | $40.90 | 95,300 | — | — |
| 2018-06-29 | $40.30 | $40.30 | 69,600 | — | — |
| 2018-06-28 | $40.75 | $40.75 | 78,800 | — | — |
| 2018-06-27 | $40.25 | $40.25 | 69,500 | — | — |
| 2018-06-26 | $40.80 | $40.80 | 52,600 | — | — |
| 2018-06-25 | $40.45 | $40.45 | 83,800 | — | — |
| 2018-06-22 | $41.15 | $41.15 | 220,000 | — | — |
| 2018-06-21 | $41.40 | $41.40 | 72,500 | — | — |
| 2018-06-20 | $41.85 | $41.85 | 78,400 | — | — |
| 2018-06-19 | $41.30 | $41.30 | 78,800 | — | — |
| 2018-06-18 | $41.20 | $41.20 | 77,900 | — | — |
| 2018-06-15 | $41.35 | $41.35 | 159,000 | — | — |
| 2018-06-14 | $40.60 | $40.60 | 142,900 | — | — |
| 2018-06-13 | $40.35 | $40.35 | 77,400 | — | — |
| 2018-06-12 | $40.10 | $40.10 | 66,400 | — | — |
| 2018-06-11 | $40.65 | $40.65 | 38,700 | — | — |
| 2018-06-08 | $40.35 | $40.35 | 37,400 | — | — |
| 2018-06-07 | $40.65 | $40.65 | 41,000 | — | — |
| 2018-06-06 | $40.75 | $40.75 | 66,700 | — | — |
| 2018-06-05 | $40.90 | $40.90 | 88,300 | — | — |
| 2018-06-04 | $40.15 | $40.15 | 129,300 | — | — |
| 2018-06-01 | $39.45 | $39.45 | 97,000 | — | — |
| 2018-05-31 | $39.15 | $39.15 | 70,800 | — | — |
| 2018-05-30 | $39.55 | $39.55 | 84,100 | — | — |
| 2018-05-29 | $38.90 | $38.90 | 115,800 | — | — |
| 2018-05-25 | $38.65 | $38.65 | 55,700 | — | — |
| 2018-05-24 | $38.70 | $38.70 | 47,600 | — | — |
| 2018-05-23 | $38.50 | $38.50 | 84,500 | — | — |
| 2018-05-22 | $38.40 | $38.40 | 72,400 | — | — |
| 2018-05-21 | $38.55 | $38.55 | 84,900 | — | — |
| 2018-05-18 | $38.20 | $38.20 | 67,000 | — | — |
| 2018-05-17 | $37.60 | $37.60 | 133,600 | — | — |
| 2018-05-16 | $37.30 | $37.30 | 126,900 | — | — |
| 2018-05-15 | $36.55 | $36.55 | 56,000 | — | — |
| 2018-05-14 | $36.55 | $36.55 | 80,400 | — | — |
| 2018-05-11 | $36.80 | $36.80 | 184,300 | — | — |
| 2018-05-10 | $36.40 | $36.40 | 74,600 | — | — |
| 2018-05-09 | $36.35 | $36.35 | 164,100 | — | — |
| 2018-05-08 | $36.45 | $36.45 | 251,000 | — | — |
| 2018-05-07 | $35.50 | $35.50 | 203,000 | — | — |
| 2018-05-04 | $34.30 | $34.30 | 98,600 | — | — |
| 2018-05-03 | $33.90 | $33.90 | 91,800 | — | — |
| 2018-05-02 | $34.30 | $34.30 | 91,500 | — | — |
| 2018-05-01 | $34.25 | $34.25 | 71,100 | — | — |
| 2018-04-30 | $34.30 | $34.30 | 67,400 | — | — |
| 2018-04-27 | $34.45 | $34.45 | 71,000 | — | — |
| 2018-04-26 | $34.70 | $34.70 | 75,100 | — | — |
| 2018-04-25 | $35.35 | $35.35 | 106,900 | — | — |
| 2018-04-24 | $35.70 | $35.70 | 96,400 | — | — |
| 2018-04-23 | $35.80 | $35.80 | 75,500 | — | — |
| 2018-04-20 | $36.05 | $36.05 | 83,900 | — | — |
| 2018-04-19 | $36.60 | $36.60 | 109,700 | — | — |
| 2018-04-18 | $36.75 | $36.75 | 123,700 | — | — |
| 2018-04-17 | $37.20 | $37.20 | 87,400 | — | — |
| 2018-04-16 | $36.75 | $36.75 | 90,400 | — | — |
| 2018-04-13 | $36.25 | $36.25 | 169,600 | — | — |
| 2018-04-12 | $36.55 | $36.55 | 156,600 | — | — |
| 2018-04-11 | $36.85 | $36.85 | 385,700 | — | — |
| 2018-04-10 | $34.95 | $34.95 | 124,500 | — | — |
| 2018-04-09 | $33.35 | $33.35 | 161,000 | — | — |
| 2018-04-06 | $33.50 | $33.50 | 254,400 | — | — |
| 2018-04-05 | $34.60 | $34.60 | 126,700 | — | — |
| 2018-04-04 | $34.60 | $34.60 | 120,600 | — | — |
| 2018-04-03 | $34.30 | $34.30 | 174,400 | — | — |
| 2018-04-02 | $34.35 | $34.35 | 100,200 | — | — |
| 2018-03-29 | $35.55 | $35.55 | 134,500 | — | — |
| 2018-03-28 | $35.45 | $35.45 | 110,300 | — | — |
| 2018-03-27 | $35.70 | $35.70 | 132,700 | — | — |
| 2018-03-26 | $35.50 | $35.50 | 157,600 | — | — |
| 2018-03-23 | $32.70 | $32.70 | 197,200 | — | — |
| 2018-03-22 | $33.35 | $33.35 | 144,500 | — | — |
| 2018-03-21 | $34.25 | $34.25 | 111,000 | — | — |
| 2018-03-20 | $33.55 | $33.55 | 108,900 | — | — |
| 2018-03-19 | $32.90 | $32.90 | 113,600 | — | — |
| 2018-03-16 | $33.20 | $33.20 | 429,400 | — | — |
| 2018-03-15 | $33.30 | $33.30 | 175,700 | — | — |
| 2018-03-14 | $33.55 | $33.55 | 84,000 | — | — |
| 2018-03-13 | $33.90 | $33.90 | 76,200 | — | — |
| 2018-03-12 | $34.90 | $34.90 | 75,400 | — | — |
| 2018-03-09 | $34.65 | $34.65 | 77,900 | — | — |
| 2018-03-08 | $34.05 | $34.05 | 104,700 | — | — |
| 2018-03-07 | $34.35 | $34.35 | 103,000 | — | — |
| 2018-03-06 | $34.15 | $34.15 | 203,600 | — | — |
| 2018-03-05 | $33.45 | $33.45 | 72,900 | — | — |
| 2018-03-02 | $33.10 | $33.10 | 62,600 | — | — |
| 2018-03-01 | $32.80 | $32.80 | 115,800 | — | — |
| 2018-02-28 | $32.75 | $32.75 | 83,600 | — | — |
| 2018-02-27 | $33.30 | $33.30 | 56,300 | — | — |
| 2018-02-26 | $33.90 | $33.90 | 61,100 | — | — |
| 2018-02-23 | $33.25 | $33.25 | 87,300 | — | — |
| 2018-02-22 | $32.70 | $32.70 | 144,300 | — | — |
| 2018-02-21 | $33.00 | $33.00 | 56,500 | — | — |
| 2018-02-20 | $32.95 | $32.95 | 136,300 | — | — |
| 2018-02-16 | $33.05 | $33.05 | 68,400 | — | — |
| 2018-02-15 | $33.25 | $33.25 | 70,600 | — | — |
| 2018-02-14 | $32.75 | $32.75 | 81,400 | — | — |
| 2018-02-13 | $32.65 | $32.65 | 117,600 | — | — |
| 2018-02-12 | $32.55 | $32.55 | 176,100 | — | — |
| 2018-02-09 | $32.25 | $32.25 | 159,200 | — | — |
| 2018-02-08 | $33.50 | $33.50 | 264,000 | — | — |
| 2018-02-07 | $34.50 | $34.50 | 152,600 | — | — |
| 2018-02-06 | $32.60 | $32.60 | 181,300 | — | — |
| 2018-02-05 | $32.53 | $32.53 | 124,200 | — | — |
| 2018-02-02 | $33.90 | $33.90 | 83,400 | — | — |
| 2018-02-01 | $34.95 | $34.95 | 54,100 | — | — |
| 2018-01-31 | $34.20 | $34.20 | 90,400 | — | — |
| 2018-01-30 | $34.75 | $34.75 | 66,200 | — | — |
| 2018-01-29 | $34.60 | $34.60 | 50,200 | — | — |
| 2018-01-26 | $35.15 | $35.15 | 45,400 | — | — |
| 2018-01-25 | $35.30 | $35.30 | 104,700 | — | — |
| 2018-01-24 | $35.35 | $35.35 | 100,600 | — | — |
| 2018-01-23 | $35.35 | $35.35 | 67,500 | — | — |
| 2018-01-22 | $35.95 | $35.95 | 90,200 | — | — |
| 2018-01-19 | $35.95 | $35.95 | 71,200 | — | — |
| 2018-01-18 | $34.85 | $34.85 | 92,800 | — | — |
| 2018-01-17 | $35.15 | $35.15 | 77,900 | — | — |
| 2018-01-16 | $34.95 | $34.95 | 59,500 | — | — |
| 2018-01-12 | $35.65 | $35.65 | 61,200 | — | — |
| 2018-01-11 | $35.65 | $35.65 | 105,900 | — | — |
| 2018-01-10 | $34.85 | $34.85 | 71,500 | — | — |
| 2018-01-09 | $35.25 | $35.25 | 68,000 | — | — |
| 2018-01-08 | $35.45 | $35.45 | 89,300 | — | — |
| 2018-01-05 | $35.15 | $35.15 | 79,700 | — | — |
| 2018-01-04 | $35.20 | $35.20 | 74,300 | — | — |
| 2018-01-03 | $35.20 | $35.20 | 94,300 | — | — |
| 2018-01-02 | $35.70 | $35.70 | 102,200 | — | — |