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
- 1993-03-02 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 | $33.23 | $43.35 | 4,000 | — | — |
| 2018-12-28 | $33.11 | $43.19 | 2,100 | — | — |
| 2018-12-27 | $32.66 | $42.60 | 11,200 | — | — |
| 2018-12-26 | $32.03 | $41.78 | 6,900 | — | — |
| 2018-12-24 | $30.30 | $39.52 | 3,100 | — | — |
| 2018-12-21 | $31.10 | $40.57 | 14,600 | — | — |
| 2018-12-20 | $32.94 | $42.97 | 4,700 | — | — |
| 2018-12-19 | $33.14 | $43.23 | 4,100 | — | — |
| 2018-12-18 | $33.20 | $43.31 | 3,500 | — | — |
| 2018-12-17 | $33.25 | $43.37 | 3,200 | — | — |
| 2018-12-14 | $33.60 | $43.83 | 2,600 | — | — |
| 2018-12-13 | $33.95 | $44.29 | 2,500 | — | — |
| 2018-12-12 | $34.24 | $44.66 | 3,300 | — | — |
| 2018-12-11 | $34.00 | $44.35 | 1,000 | — | — |
| 2018-12-10 | $34.22 | $44.64 | 2,500 | — | — |
| 2018-12-07 | $34.35 | $44.81 | 16,700 | — | — |
| 2018-12-06 | $36.43 | $46.80 | 2,300 | — | — |
| 2018-12-04 | $36.51 | $46.91 | 5,900 | — | — |
| 2018-12-03 | $37.25 | $47.86 | 2,400 | — | — |
| 2018-11-30 | $37.10 | $47.66 | 5,100 | — | — |
| 2018-11-29 | $37.76 | $48.51 | 9,400 | — | — |
| 2018-11-28 | $37.27 | $47.88 | 3,800 | — | — |
| 2018-11-27 | $36.05 | $46.31 | 2,400 | — | — |
| 2018-11-26 | $36.30 | $46.64 | 1,500 | — | — |
| 2018-11-23 | $35.89 | $46.11 | 900 | — | — |
| 2018-11-21 | $35.60 | $45.74 | 11,300 | — | — |
| 2018-11-20 | $36.29 | $46.62 | 9,700 | — | — |
| 2018-11-19 | $36.45 | $46.83 | 3,500 | — | — |
| 2018-11-16 | $35.94 | $46.17 | 5,000 | — | — |
| 2018-11-15 | $36.58 | $47.00 | 3,100 | — | — |
| 2018-11-14 | $36.09 | $46.37 | 1,600 | — | — |
| 2018-11-13 | $36.20 | $46.51 | 3,500 | — | — |
| 2018-11-12 | $36.50 | $46.89 | 3,400 | — | — |
| 2018-11-09 | $36.66 | $47.10 | 2,500 | — | — |
| 2018-11-08 | $37.17 | $47.75 | 7,200 | — | — |
| 2018-11-07 | $37.57 | $48.27 | 9,100 | — | — |
| 2018-11-06 | $37.23 | $47.83 | 1,900 | — | — |
| 2018-11-05 | $36.55 | $46.96 | 3,000 | — | — |
| 2018-11-02 | $37.19 | $47.78 | 6,000 | — | — |
| 2018-11-01 | $34.90 | $44.84 | 3,100 | — | — |
| 2018-10-31 | $35.04 | $45.02 | 5,500 | — | — |
| 2018-10-30 | $35.60 | $45.74 | 1,600 | — | — |
| 2018-10-29 | $34.98 | $44.94 | 4,200 | — | — |
| 2018-10-26 | $34.50 | $44.32 | 11,600 | — | — |
| 2018-10-25 | $34.82 | $44.73 | 5,800 | — | — |
| 2018-10-24 | $34.83 | $44.75 | 5,400 | — | — |
| 2018-10-23 | $35.06 | $45.04 | 2,900 | — | — |
| 2018-10-22 | $35.50 | $45.61 | 3,200 | — | — |
| 2018-10-19 | $35.25 | $45.29 | 3,300 | — | — |
| 2018-10-18 | $35.33 | $45.39 | 2,400 | — | — |
| 2018-10-17 | $35.42 | $45.51 | 3,900 | — | — |
| 2018-10-16 | $36.00 | $46.25 | 6,200 | — | — |
| 2018-10-15 | $36.19 | $46.49 | 2,600 | — | — |
| 2018-10-12 | $35.81 | $46.01 | 3,000 | — | — |
| 2018-10-11 | $35.62 | $45.76 | 2,900 | — | — |
| 2018-10-10 | $35.78 | $45.97 | 4,900 | — | — |
| 2018-10-09 | $35.86 | $46.07 | 5,200 | — | — |
| 2018-10-08 | $35.98 | $46.22 | 1,400 | — | — |
| 2018-10-05 | $35.65 | $45.80 | 1,900 | — | — |
| 2018-10-04 | $35.87 | $46.08 | 1,400 | — | — |
| 2018-10-03 | $36.15 | $46.44 | 3,100 | — | — |
| 2018-10-02 | $35.51 | $45.62 | 2,700 | — | — |
| 2018-10-01 | $35.68 | $45.84 | 7,500 | — | — |
| 2018-09-28 | $36.15 | $46.44 | 1,500 | — | — |
| 2018-09-27 | $36.05 | $46.31 | 2,800 | — | — |
| 2018-09-26 | $36.20 | $46.51 | 4,000 | — | — |
| 2018-09-25 | $36.75 | $47.21 | 4,100 | — | — |
| 2018-09-24 | $35.80 | $45.99 | 6,000 | — | — |
| 2018-09-21 | $36.80 | $47.28 | 13,500 | — | — |
| 2018-09-20 | $36.15 | $46.44 | 3,600 | — | — |
| 2018-09-19 | $35.80 | $45.99 | 3,900 | — | — |
| 2018-09-18 | $36.40 | $46.76 | 4,700 | — | — |
| 2018-09-17 | $35.70 | $45.87 | 2,200 | — | — |
| 2018-09-14 | $35.45 | $45.54 | 12,500 | — | — |
| 2018-09-13 | $35.70 | $45.87 | 3,700 | — | — |
| 2018-09-12 | $35.80 | $45.99 | 7,300 | — | — |
| 2018-09-11 | $36.20 | $46.51 | 4,100 | — | — |
| 2018-09-10 | $37.15 | $47.73 | 3,900 | — | — |
| 2018-09-07 | $37.30 | $47.92 | 900 | — | — |
| 2018-09-06 | $37.70 | $48.43 | 1,000 | — | — |
| 2018-09-05 | $37.55 | $48.24 | 700 | — | — |
| 2018-09-04 | $37.90 | $48.69 | 5,300 | — | — |
| 2018-08-31 | $38.00 | $48.82 | 4,200 | — | — |
| 2018-08-30 | $37.65 | $48.37 | 2,600 | — | — |
| 2018-08-29 | $37.50 | $47.79 | 1,800 | — | — |
| 2018-08-28 | $37.30 | $47.54 | 1,800 | — | — |
| 2018-08-27 | $37.45 | $47.73 | 5,900 | — | — |
| 2018-08-24 | $37.35 | $47.60 | 6,300 | — | — |
| 2018-08-23 | $37.15 | $47.35 | 5,100 | — | — |
| 2018-08-22 | $37.40 | $47.66 | 4,700 | — | — |
| 2018-08-21 | $37.00 | $47.16 | 6,100 | — | — |
| 2018-08-20 | $36.90 | $47.03 | 7,800 | — | — |
| 2018-08-17 | $36.60 | $46.65 | 6,200 | — | — |
| 2018-08-16 | $36.10 | $46.01 | 500 | — | — |
| 2018-08-15 | $36.00 | $45.88 | 9,700 | — | — |
| 2018-08-14 | $36.90 | $47.03 | 5,600 | — | — |
| 2018-08-13 | $36.10 | $46.01 | 3,400 | — | — |
| 2018-08-10 | $36.50 | $46.52 | 4,000 | — | — |
| 2018-08-09 | $36.30 | $46.26 | 6,000 | — | — |
| 2018-08-08 | $36.00 | $45.88 | 8,000 | — | — |
| 2018-08-07 | $36.25 | $46.20 | 4,800 | — | — |
| 2018-08-06 | $35.00 | $44.61 | 5,100 | — | — |
| 2018-08-03 | $35.30 | $44.99 | 3,500 | — | — |
| 2018-08-02 | $36.20 | $46.14 | 2,300 | — | — |
| 2018-08-01 | $37.05 | $47.22 | 3,200 | — | — |
| 2018-07-31 | $37.85 | $48.24 | 3,000 | — | — |
| 2018-07-30 | $37.15 | $47.35 | 1,600 | — | — |
| 2018-07-27 | $37.30 | $47.54 | 4,500 | — | — |
| 2018-07-26 | $37.65 | $47.98 | 8,300 | — | — |
| 2018-07-25 | $37.40 | $47.66 | 2,800 | — | — |
| 2018-07-24 | $38.05 | $48.49 | 1,500 | — | — |
| 2018-07-23 | $38.60 | $49.19 | 2,200 | — | — |
| 2018-07-20 | $38.85 | $49.51 | 2,300 | — | — |
| 2018-07-19 | $37.85 | $48.24 | 5,800 | — | — |
| 2018-07-18 | $38.40 | $48.94 | 2,100 | — | — |
| 2018-07-17 | $38.35 | $48.88 | 2,900 | — | — |
| 2018-07-16 | $38.65 | $49.26 | 1,300 | — | — |
| 2018-07-13 | $38.05 | $48.49 | 2,300 | — | — |
| 2018-07-12 | $38.80 | $49.45 | 2,500 | — | — |
| 2018-07-11 | $38.05 | $48.49 | 6,600 | — | — |
| 2018-07-10 | $38.40 | $48.94 | 4,800 | — | — |
| 2018-07-09 | $38.70 | $49.32 | 2,800 | — | — |
| 2018-07-06 | $38.60 | $49.19 | 6,400 | — | — |
| 2018-07-05 | $39.00 | $49.70 | 6,000 | — | — |
| 2018-07-03 | $38.35 | $48.88 | 2,900 | — | — |
| 2018-07-02 | $38.35 | $48.88 | 3,000 | — | — |
| 2018-06-29 | $38.50 | $49.07 | 4,400 | — | — |
| 2018-06-28 | $38.70 | $49.32 | 7,500 | — | — |
| 2018-06-27 | $38.25 | $48.75 | 3,900 | — | — |
| 2018-06-26 | $38.05 | $48.49 | 0 | — | — |
| 2018-06-25 | $38.05 | $48.49 | 3,300 | — | — |
| 2018-06-22 | $38.85 | $49.51 | 15,300 | — | — |
| 2018-06-21 | $38.35 | $48.88 | 1,600 | — | — |
| 2018-06-20 | $38.80 | $49.45 | 7,100 | — | — |
| 2018-06-19 | $38.65 | $49.26 | 2,300 | — | — |
| 2018-06-18 | $39.00 | $49.70 | 3,300 | — | — |
| 2018-06-15 | $38.90 | $49.58 | 11,300 | — | — |
| 2018-06-14 | $38.30 | $48.81 | 4,900 | — | — |
| 2018-06-13 | $38.95 | $49.64 | 2,300 | — | — |
| 2018-06-12 | $39.00 | $49.70 | 1,400 | — | — |
| 2018-06-11 | $39.00 | $49.70 | 4,000 | — | — |
| 2018-06-08 | $38.25 | $48.75 | 1,400 | — | — |
| 2018-06-07 | $38.50 | $49.07 | 1,800 | — | — |
| 2018-06-06 | $38.60 | $49.19 | 4,200 | — | — |
| 2018-06-05 | $38.30 | $48.81 | 3,100 | — | — |
| 2018-06-04 | $38.45 | $49.00 | 2,300 | — | — |
| 2018-06-01 | $39.00 | $49.70 | 2,200 | — | — |
| 2018-05-31 | $38.75 | $49.39 | 3,600 | — | — |
| 2018-05-30 | $38.80 | $49.45 | 3,900 | — | — |
| 2018-05-29 | $39.00 | $49.32 | 3,400 | — | — |
| 2018-05-25 | $38.95 | $49.26 | 800 | — | — |
| 2018-05-24 | $39.00 | $49.32 | 2,000 | — | — |
| 2018-05-23 | $38.85 | $49.13 | 2,400 | — | — |
| 2018-05-22 | $38.30 | $48.44 | 5,900 | — | — |
| 2018-05-21 | $39.60 | $50.08 | 4,600 | — | — |
| 2018-05-18 | $39.00 | $49.32 | 3,000 | — | — |
| 2018-05-17 | $39.00 | $49.32 | 4,300 | — | — |
| 2018-05-16 | $39.00 | $49.32 | 2,800 | — | — |
| 2018-05-15 | $37.75 | $47.74 | 5,000 | — | — |
| 2018-05-14 | $38.30 | $48.44 | 3,500 | — | — |
| 2018-05-11 | $39.00 | $49.32 | 1,700 | — | — |
| 2018-05-10 | $38.90 | $49.20 | 2,800 | — | — |
| 2018-05-09 | $37.80 | $47.80 | 1,600 | — | — |
| 2018-05-08 | $37.90 | $47.93 | 4,300 | — | — |
| 2018-05-07 | $39.45 | $49.89 | 5,000 | — | — |
| 2018-05-04 | $39.60 | $50.08 | 4,800 | — | — |
| 2018-05-03 | $38.80 | $49.07 | 1,600 | — | — |
| 2018-05-02 | $38.90 | $49.20 | 2,100 | — | — |
| 2018-05-01 | $38.45 | $48.63 | 7,400 | — | — |
| 2018-04-30 | $37.10 | $46.92 | 11,000 | — | — |
| 2018-04-27 | $37.40 | $47.30 | 9,600 | — | — |
| 2018-04-26 | $37.85 | $47.87 | 4,500 | — | — |
| 2018-04-25 | $38.85 | $49.13 | 10,700 | — | — |
| 2018-04-24 | $39.20 | $49.57 | 8,400 | — | — |
| 2018-04-23 | $39.30 | $49.70 | 1,700 | — | — |
| 2018-04-20 | $38.60 | $48.82 | 3,800 | — | — |
| 2018-04-19 | $39.45 | $49.89 | 2,800 | — | — |
| 2018-04-18 | $39.10 | $49.45 | 3,600 | — | — |
| 2018-04-17 | $39.00 | $49.32 | 14,400 | — | — |
| 2018-04-16 | $38.05 | $48.12 | 1,600 | — | — |
| 2018-04-13 | $38.00 | $48.06 | 6,600 | — | — |
| 2018-04-12 | $37.55 | $47.49 | 6,200 | — | — |
| 2018-04-11 | $36.95 | $46.73 | 1,200 | — | — |
| 2018-04-10 | $36.95 | $46.73 | 5,600 | — | — |
| 2018-04-09 | $37.35 | $47.23 | 3,400 | — | — |
| 2018-04-06 | $36.55 | $46.22 | 5,100 | — | — |
| 2018-04-05 | $37.30 | $47.17 | 1,400 | — | — |
| 2018-04-04 | $36.90 | $46.67 | 3,700 | — | — |
| 2018-04-03 | $37.00 | $46.79 | 5,400 | — | — |
| 2018-04-02 | $37.65 | $47.61 | 1,700 | — | — |
| 2018-03-29 | $37.25 | $47.11 | 14,500 | — | — |
| 2018-03-28 | $38.60 | $48.82 | 5,000 | — | — |
| 2018-03-27 | $38.15 | $48.25 | 4,200 | — | — |
| 2018-03-26 | $38.50 | $48.69 | 5,400 | — | — |
| 2018-03-23 | $37.15 | $46.98 | 25,400 | — | — |
| 2018-03-22 | $38.50 | $48.69 | 2,800 | — | — |
| 2018-03-21 | $38.80 | $49.07 | 3,800 | — | — |
| 2018-03-20 | $38.20 | $48.31 | 3,300 | — | — |
| 2018-03-19 | $38.10 | $48.18 | 3,200 | — | — |
| 2018-03-16 | $38.45 | $48.63 | 11,700 | — | — |
| 2018-03-15 | $38.75 | $49.01 | 1,900 | — | — |
| 2018-03-14 | $39.00 | $49.32 | 3,600 | — | — |
| 2018-03-13 | $38.55 | $48.75 | 500 | — | — |
| 2018-03-12 | $38.70 | $48.94 | 1,100 | — | — |
| 2018-03-09 | $38.05 | $48.12 | 3,900 | — | — |
| 2018-03-08 | $37.40 | $46.92 | 1,800 | — | — |
| 2018-03-07 | $37.40 | $46.92 | 1,500 | — | — |
| 2018-03-06 | $38.80 | $48.68 | 3,400 | — | — |
| 2018-03-05 | $38.50 | $48.30 | 2,500 | — | — |
| 2018-03-02 | $38.90 | $48.80 | 800 | — | — |
| 2018-03-01 | $38.70 | $48.55 | 2,100 | — | — |
| 2018-02-28 | $39.00 | $48.93 | 4,400 | — | — |
| 2018-02-27 | $39.00 | $48.93 | 1,600 | — | — |
| 2018-02-26 | $39.75 | $49.87 | 1,000 | — | — |
| 2018-02-23 | $39.75 | $49.87 | 1,300 | — | — |
| 2018-02-22 | $39.65 | $49.74 | 2,100 | — | — |
| 2018-02-21 | $39.10 | $49.05 | 3,200 | — | — |
| 2018-02-20 | $39.15 | $49.11 | 5,000 | — | — |
| 2018-02-16 | $40.40 | $50.68 | 1,000 | — | — |
| 2018-02-15 | $39.45 | $49.49 | 3,000 | — | — |
| 2018-02-14 | $38.80 | $48.68 | 1,600 | — | — |
| 2018-02-13 | $38.90 | $48.80 | 700 | — | — |
| 2018-02-12 | $39.30 | $49.30 | 1,100 | — | — |
| 2018-02-09 | $38.20 | $47.92 | 5,600 | — | — |
| 2018-02-08 | $38.60 | $48.42 | 1,400 | — | — |
| 2018-02-07 | $38.15 | $47.86 | 4,700 | — | — |
| 2018-02-06 | $37.55 | $47.11 | 14,400 | — | — |
| 2018-02-05 | $36.50 | $45.79 | 9,700 | — | — |
| 2018-02-02 | $38.10 | $47.80 | 2,900 | — | — |
| 2018-02-01 | $39.90 | $50.06 | 1,500 | — | — |
| 2018-01-31 | $39.60 | $49.68 | 4,100 | — | — |
| 2018-01-30 | $40.75 | $51.12 | 1,100 | — | — |
| 2018-01-29 | $41.45 | $52.00 | 4,700 | — | — |
| 2018-01-26 | $41.70 | $52.31 | 800 | — | — |
| 2018-01-25 | $41.05 | $51.50 | 1,300 | — | — |
| 2018-01-24 | $41.70 | $52.31 | 3,100 | — | — |
| 2018-01-23 | $42.30 | $53.07 | 3,100 | — | — |
| 2018-01-22 | $42.30 | $53.07 | 1,700 | — | — |
| 2018-01-19 | $42.50 | $53.32 | 1,900 | — | — |
| 2018-01-18 | $41.80 | $52.44 | 1,300 | — | — |
| 2018-01-17 | $42.20 | $52.94 | 2,400 | — | — |
| 2018-01-16 | $42.20 | $52.94 | 3,300 | — | — |
| 2018-01-12 | $42.35 | $53.13 | 3,000 | — | — |
| 2018-01-11 | $42.00 | $52.69 | 700 | — | — |
| 2018-01-10 | $41.75 | $52.38 | 1,200 | — | — |
| 2018-01-09 | $41.05 | $51.50 | 4,300 | — | — |
| 2018-01-08 | $41.25 | $51.75 | 2,300 | — | — |
| 2018-01-05 | $41.20 | $51.69 | 6,100 | — | — |
| 2018-01-04 | $41.05 | $51.50 | 3,900 | — | — |
| 2018-01-03 | $40.70 | $51.06 | 10,500 | — | — |
| 2018-01-02 | $40.25 | $50.49 | 2,600 | — | — |