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
- 1993-12-13 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 | $30.26 | $32.76 | 594,500 | — | — |
| 2018-12-28 | $30.08 | $32.57 | 453,400 | — | — |
| 2018-12-27 | $29.88 | $32.35 | 413,800 | — | — |
| 2018-12-26 | $29.89 | $32.36 | 502,800 | — | — |
| 2018-12-24 | $27.93 | $30.24 | 306,000 | — | — |
| 2018-12-21 | $28.59 | $30.96 | 1,320,600 | — | — |
| 2018-12-20 | $28.90 | $31.29 | 844,200 | — | — |
| 2018-12-19 | $29.46 | $31.75 | 876,000 | — | — |
| 2018-12-18 | $29.38 | $31.66 | 733,100 | — | — |
| 2018-12-17 | $28.95 | $31.20 | 923,100 | — | — |
| 2018-12-14 | $28.78 | $31.01 | 707,900 | — | — |
| 2018-12-13 | $28.90 | $31.14 | 634,300 | — | — |
| 2018-12-12 | $29.86 | $32.18 | 665,900 | — | — |
| 2018-12-11 | $29.57 | $31.86 | 411,900 | — | — |
| 2018-12-10 | $29.05 | $31.30 | 708,500 | — | — |
| 2018-12-07 | $29.09 | $31.35 | 630,300 | — | — |
| 2018-12-06 | $30.20 | $32.54 | 836,400 | — | — |
| 2018-12-04 | $30.16 | $32.50 | 895,400 | — | — |
| 2018-12-03 | $32.98 | $35.54 | 870,100 | — | — |
| 2018-11-30 | $32.23 | $34.73 | 785,200 | — | — |
| 2018-11-29 | $31.48 | $33.92 | 500,300 | — | — |
| 2018-11-28 | $31.85 | $34.32 | 578,900 | — | — |
| 2018-11-27 | $31.31 | $33.74 | 1,067,500 | — | — |
| 2018-11-26 | $31.69 | $34.15 | 540,900 | — | — |
| 2018-11-23 | $30.93 | $33.33 | 367,600 | — | — |
| 2018-11-21 | $31.27 | $33.70 | 577,800 | — | — |
| 2018-11-20 | $30.59 | $32.96 | 502,900 | — | — |
| 2018-11-19 | $31.04 | $33.45 | 780,600 | — | — |
| 2018-11-16 | $32.01 | $34.49 | 797,700 | — | — |
| 2018-11-15 | $32.13 | $34.62 | 900,400 | — | — |
| 2018-11-14 | $32.09 | $34.58 | 607,000 | — | — |
| 2018-11-13 | $32.03 | $34.52 | 620,800 | — | — |
| 2018-11-12 | $32.12 | $34.61 | 789,900 | — | — |
| 2018-11-09 | $32.43 | $34.95 | 572,100 | — | — |
| 2018-11-08 | $33.08 | $35.65 | 634,100 | — | — |
| 2018-11-07 | $32.73 | $35.27 | 796,400 | — | — |
| 2018-11-06 | $32.04 | $34.53 | 595,000 | — | — |
| 2018-11-05 | $32.07 | $34.56 | 800,400 | — | — |
| 2018-11-02 | $32.41 | $34.93 | 774,300 | — | — |
| 2018-11-01 | $32.46 | $34.98 | 890,300 | — | — |
| 2018-10-31 | $31.27 | $33.70 | 1,332,700 | — | — |
| 2018-10-30 | $32.01 | $34.49 | 1,619,000 | — | — |
| 2018-10-29 | $29.13 | $31.39 | 1,589,000 | — | — |
| 2018-10-26 | $28.36 | $30.56 | 996,000 | — | — |
| 2018-10-25 | $28.45 | $30.66 | 701,200 | — | — |
| 2018-10-24 | $28.36 | $30.56 | 1,275,700 | — | — |
| 2018-10-23 | $28.71 | $30.94 | 650,600 | — | — |
| 2018-10-22 | $28.88 | $31.12 | 1,029,700 | — | — |
| 2018-10-19 | $28.10 | $30.28 | 1,107,600 | — | — |
| 2018-10-18 | $28.98 | $31.23 | 1,088,300 | — | — |
| 2018-10-17 | $30.23 | $32.58 | 948,400 | — | — |
| 2018-10-16 | $30.64 | $33.02 | 1,036,900 | — | — |
| 2018-10-15 | $30.00 | $32.33 | 1,189,700 | — | — |
| 2018-10-12 | $30.28 | $32.63 | 1,398,300 | — | — |
| 2018-10-11 | $30.11 | $32.45 | 1,359,750 | — | — |
| 2018-10-10 | $30.54 | $32.91 | 1,403,700 | — | — |
| 2018-10-09 | $32.51 | $35.03 | 847,800 | — | — |
| 2018-10-08 | $33.17 | $35.74 | 1,017,300 | — | — |
| 2018-10-05 | $32.77 | $35.31 | 1,180,350 | — | — |
| 2018-10-04 | $33.22 | $35.80 | 1,631,700 | — | — |
| 2018-10-03 | $33.75 | $36.37 | 662,250 | — | — |
| 2018-10-02 | $33.64 | $36.25 | 1,947,900 | — | — |
| 2018-10-01 | $34.87 | $37.58 | 762,300 | — | — |
| 2018-09-28 | $35.27 | $38.00 | 808,950 | — | — |
| 2018-09-27 | $35.87 | $38.65 | 1,306,350 | — | — |
| 2018-09-26 | $36.17 | $38.97 | 1,270,950 | — | — |
| 2018-09-25 | $36.37 | $39.19 | 892,950 | — | — |
| 2018-09-24 | $37.10 | $39.98 | 997,800 | — | — |
| 2018-09-21 | $37.70 | $40.63 | 1,198,350 | — | — |
| 2018-09-20 | $38.90 | $41.92 | 708,450 | — | — |
| 2018-09-19 | $38.00 | $40.95 | 594,600 | — | — |
| 2018-09-18 | $38.43 | $41.42 | 644,550 | — | — |
| 2018-09-17 | $37.83 | $40.77 | 534,000 | — | — |
| 2018-09-14 | $37.30 | $40.05 | 404,100 | — | — |
| 2018-09-13 | $37.37 | $40.12 | 280,800 | — | — |
| 2018-09-12 | $37.53 | $40.30 | 416,550 | — | — |
| 2018-09-11 | $37.87 | $40.66 | 217,800 | — | — |
| 2018-09-10 | $37.87 | $40.66 | 395,700 | — | — |
| 2018-09-07 | $37.37 | $40.12 | 448,200 | — | — |
| 2018-09-06 | $37.57 | $40.34 | 332,250 | — | — |
| 2018-09-05 | $38.23 | $41.05 | 353,700 | — | — |
| 2018-09-04 | $38.43 | $41.27 | 361,050 | — | — |
| 2018-08-31 | $38.77 | $41.63 | 380,550 | — | — |
| 2018-08-30 | $38.37 | $41.20 | 342,900 | — | — |
| 2018-08-29 | $38.23 | $41.05 | 483,900 | — | — |
| 2018-08-28 | $37.93 | $40.73 | 707,400 | — | — |
| 2018-08-27 | $38.10 | $40.91 | 662,850 | — | — |
| 2018-08-24 | $38.87 | $41.73 | 632,100 | — | — |
| 2018-08-23 | $39.03 | $41.91 | 656,400 | — | — |
| 2018-08-22 | $38.40 | $41.23 | 357,900 | — | — |
| 2018-08-21 | $38.40 | $41.23 | 343,050 | — | — |
| 2018-08-20 | $38.13 | $40.95 | 357,450 | — | — |
| 2018-08-17 | $37.93 | $40.73 | 278,550 | — | — |
| 2018-08-16 | $37.43 | $40.19 | 333,150 | — | — |
| 2018-08-15 | $37.77 | $40.55 | 386,250 | — | — |
| 2018-08-14 | $38.33 | $41.16 | 451,800 | — | — |
| 2018-08-13 | $37.53 | $40.30 | 508,350 | — | — |
| 2018-08-10 | $37.77 | $40.55 | 423,600 | — | — |
| 2018-08-09 | $37.63 | $40.41 | 549,000 | — | — |
| 2018-08-08 | $37.13 | $39.87 | 516,150 | — | — |
| 2018-08-07 | $37.17 | $39.91 | 381,750 | — | — |
| 2018-08-06 | $36.77 | $39.48 | 412,050 | — | — |
| 2018-08-03 | $37.27 | $40.02 | 691,350 | — | — |
| 2018-08-02 | $37.33 | $40.09 | 596,700 | — | — |
| 2018-08-01 | $36.77 | $39.48 | 1,014,150 | — | — |
| 2018-07-31 | $36.03 | $38.69 | 1,266,750 | — | — |
| 2018-07-30 | $35.83 | $38.48 | 1,354,500 | — | — |
| 2018-07-27 | $35.70 | $38.33 | 532,350 | — | — |
| 2018-07-26 | $36.77 | $39.48 | 339,000 | — | — |
| 2018-07-25 | $36.57 | $39.26 | 378,450 | — | — |
| 2018-07-24 | $35.97 | $38.62 | 544,500 | — | — |
| 2018-07-23 | $36.30 | $38.98 | 712,350 | — | — |
| 2018-07-20 | $36.77 | $39.48 | 651,750 | — | — |
| 2018-07-19 | $37.50 | $40.27 | 553,350 | — | — |
| 2018-07-18 | $37.00 | $39.73 | 949,200 | — | — |
| 2018-07-17 | $35.93 | $38.58 | 919,050 | — | — |
| 2018-07-16 | $35.30 | $37.90 | 891,150 | — | — |
| 2018-07-13 | $34.77 | $37.33 | 484,650 | — | — |
| 2018-07-12 | $34.87 | $37.44 | 731,250 | — | — |
| 2018-07-11 | $35.53 | $38.15 | 684,000 | — | — |
| 2018-07-10 | $36.10 | $38.76 | 507,000 | — | — |
| 2018-07-09 | $36.07 | $38.73 | 332,850 | — | — |
| 2018-07-06 | $35.83 | $38.48 | 471,150 | — | — |
| 2018-07-05 | $36.17 | $38.83 | 335,400 | — | — |
| 2018-07-03 | $36.03 | $38.69 | 413,550 | — | — |
| 2018-07-02 | $35.73 | $38.37 | 532,050 | — | — |
| 2018-06-29 | $35.40 | $38.01 | 731,400 | — | — |
| 2018-06-28 | $36.07 | $38.73 | 470,550 | — | — |
| 2018-06-27 | $35.30 | $37.90 | 794,100 | — | — |
| 2018-06-26 | $35.70 | $38.33 | 606,900 | — | — |
| 2018-06-25 | $34.80 | $37.37 | 881,550 | — | — |
| 2018-06-22 | $35.43 | $38.05 | 624,600 | — | — |
| 2018-06-21 | $35.80 | $38.44 | 498,300 | — | — |
| 2018-06-20 | $36.03 | $38.69 | 515,550 | — | — |
| 2018-06-19 | $36.13 | $38.80 | 509,700 | — | — |
| 2018-06-18 | $36.12 | $38.78 | 375,750 | — | — |
| 2018-06-15 | $35.95 | $38.60 | 641,550 | — | — |
| 2018-06-14 | $35.93 | $38.58 | 674,550 | — | — |
| 2018-06-13 | $35.63 | $38.26 | 856,200 | — | — |
| 2018-06-12 | $36.29 | $38.96 | 695,550 | — | — |
| 2018-06-11 | $36.23 | $38.91 | 818,550 | — | — |
| 2018-06-08 | $36.77 | $39.34 | 590,700 | — | — |
| 2018-06-07 | $36.33 | $38.87 | 337,950 | — | — |
| 2018-06-06 | $36.47 | $39.01 | 604,800 | — | — |
| 2018-06-05 | $36.00 | $38.51 | 606,300 | — | — |
| 2018-06-04 | $36.07 | $38.59 | 503,850 | — | — |
| 2018-06-01 | $35.37 | $37.84 | 735,000 | — | — |
| 2018-05-31 | $35.23 | $37.69 | 440,100 | — | — |
| 2018-05-30 | $35.67 | $38.16 | 384,300 | — | — |
| 2018-05-29 | $35.37 | $37.84 | 534,900 | — | — |
| 2018-05-25 | $35.25 | $37.72 | 324,300 | — | — |
| 2018-05-24 | $35.00 | $37.45 | 546,450 | — | — |
| 2018-05-23 | $34.47 | $36.87 | 337,800 | — | — |
| 2018-05-22 | $34.23 | $36.62 | 310,500 | — | — |
| 2018-05-21 | $34.47 | $36.87 | 515,250 | — | — |
| 2018-05-18 | $33.90 | $36.27 | 596,850 | — | — |
| 2018-05-17 | $33.77 | $36.13 | 793,950 | — | — |
| 2018-05-16 | $34.10 | $36.48 | 731,550 | — | — |
| 2018-05-15 | $33.40 | $35.73 | 631,050 | — | — |
| 2018-05-14 | $32.73 | $35.02 | 361,500 | — | — |
| 2018-05-11 | $32.57 | $34.84 | 318,450 | — | — |
| 2018-05-10 | $32.53 | $34.81 | 310,350 | — | — |
| 2018-05-09 | $32.80 | $35.09 | 499,350 | — | — |
| 2018-05-08 | $32.50 | $34.77 | 945,750 | — | — |
| 2018-05-07 | $32.23 | $34.49 | 386,550 | — | — |
| 2018-05-04 | $32.27 | $34.52 | 564,150 | — | — |
| 2018-05-03 | $31.93 | $34.16 | 400,200 | — | — |
| 2018-05-02 | $32.47 | $34.73 | 457,350 | — | — |
| 2018-05-01 | $32.13 | $34.38 | 542,400 | — | — |
| 2018-04-30 | $32.17 | $34.41 | 683,700 | — | — |
| 2018-04-27 | $32.30 | $34.56 | 742,800 | — | — |
| 2018-04-26 | $32.03 | $34.27 | 532,050 | — | — |
| 2018-04-25 | $31.67 | $33.88 | 744,450 | — | — |
| 2018-04-24 | $31.43 | $33.63 | 1,369,200 | — | — |
| 2018-04-23 | $30.93 | $33.09 | 1,285,500 | — | — |
| 2018-04-20 | $31.50 | $33.70 | 1,647,600 | — | — |
| 2018-04-19 | $30.97 | $33.13 | 1,389,750 | — | — |
| 2018-04-18 | $31.60 | $33.81 | 1,457,100 | — | — |
| 2018-04-17 | $31.20 | $33.38 | 542,550 | — | — |
| 2018-04-16 | $31.10 | $33.27 | 484,200 | — | — |
| 2018-04-13 | $30.87 | $33.02 | 630,300 | — | — |
| 2018-04-12 | $31.00 | $33.17 | 571,050 | — | — |
| 2018-04-11 | $31.03 | $33.20 | 617,700 | — | — |
| 2018-04-10 | $30.87 | $33.02 | 463,800 | — | — |
| 2018-04-09 | $30.63 | $32.77 | 570,150 | — | — |
| 2018-04-06 | $30.70 | $32.84 | 670,800 | — | — |
| 2018-04-05 | $31.10 | $33.27 | 492,300 | — | — |
| 2018-04-04 | $30.37 | $32.49 | 681,450 | — | — |
| 2018-04-03 | $29.33 | $31.38 | 572,250 | — | — |
| 2018-04-02 | $28.73 | $30.74 | 482,250 | — | — |
| 2018-03-29 | $29.27 | $31.31 | 563,250 | — | — |
| 2018-03-28 | $29.00 | $31.03 | 760,050 | — | — |
| 2018-03-27 | $28.67 | $30.67 | 576,000 | — | — |
| 2018-03-26 | $29.03 | $31.06 | 720,900 | — | — |
| 2018-03-23 | $28.33 | $30.31 | 1,555,800 | — | — |
| 2018-03-22 | $29.50 | $31.56 | 714,750 | — | — |
| 2018-03-21 | $30.60 | $32.74 | 428,100 | — | — |
| 2018-03-20 | $30.63 | $32.77 | 365,850 | — | — |
| 2018-03-19 | $30.63 | $32.77 | 595,200 | — | — |
| 2018-03-16 | $30.97 | $33.13 | 1,429,650 | — | — |
| 2018-03-15 | $30.17 | $32.27 | 412,800 | — | — |
| 2018-03-14 | $30.00 | $32.10 | 527,550 | — | — |
| 2018-03-13 | $30.70 | $32.84 | 757,200 | — | — |
| 2018-03-12 | $30.20 | $32.31 | 661,800 | — | — |
| 2018-03-09 | $30.27 | $32.38 | 681,600 | — | — |
| 2018-03-08 | $29.47 | $31.38 | 729,750 | — | — |
| 2018-03-07 | $30.20 | $32.16 | 691,950 | — | — |
| 2018-03-06 | $30.53 | $32.52 | 719,550 | — | — |
| 2018-03-05 | $30.27 | $32.23 | 1,116,450 | — | — |
| 2018-03-02 | $29.07 | $30.96 | 954,150 | — | — |
| 2018-03-01 | $29.60 | $31.52 | 943,500 | — | — |
| 2018-02-28 | $29.27 | $31.17 | 746,400 | — | — |
| 2018-02-27 | $29.37 | $31.28 | 938,100 | — | — |
| 2018-02-26 | $29.47 | $31.38 | 843,450 | — | — |
| 2018-02-23 | $29.37 | $31.28 | 414,150 | — | — |
| 2018-02-22 | $28.97 | $30.85 | 463,200 | — | — |
| 2018-02-21 | $28.87 | $30.74 | 769,050 | — | — |
| 2018-02-20 | $29.10 | $30.99 | 942,600 | — | — |
| 2018-02-16 | $29.33 | $31.24 | 1,273,200 | — | — |
| 2018-02-15 | $28.73 | $30.60 | 579,900 | — | — |
| 2018-02-14 | $28.70 | $30.57 | 716,850 | — | — |
| 2018-02-13 | $28.53 | $30.39 | 419,850 | — | — |
| 2018-02-12 | $28.50 | $30.35 | 589,350 | — | — |
| 2018-02-09 | $28.47 | $30.32 | 982,350 | — | — |
| 2018-02-08 | $28.27 | $30.10 | 521,700 | — | — |
| 2018-02-07 | $29.50 | $31.42 | 771,750 | — | — |
| 2018-02-06 | $29.10 | $30.99 | 933,450 | — | — |
| 2018-02-05 | $29.03 | $30.92 | 751,500 | — | — |
| 2018-02-02 | $29.97 | $31.92 | 656,250 | — | — |
| 2018-02-01 | $30.80 | $32.80 | 986,850 | — | — |
| 2018-01-31 | $30.80 | $32.80 | 573,600 | — | — |
| 2018-01-30 | $31.03 | $33.05 | 609,000 | — | — |
| 2018-01-29 | $31.20 | $33.23 | 352,050 | — | — |
| 2018-01-26 | $31.67 | $33.73 | 712,650 | — | — |
| 2018-01-25 | $31.07 | $33.09 | 1,057,050 | — | — |
| 2018-01-24 | $31.80 | $33.87 | 1,015,500 | — | — |
| 2018-01-23 | $32.73 | $34.86 | 544,350 | — | — |
| 2018-01-22 | $32.40 | $34.51 | 699,750 | — | — |
| 2018-01-19 | $32.53 | $34.65 | 570,300 | — | — |
| 2018-01-18 | $31.80 | $33.87 | 359,100 | — | — |
| 2018-01-17 | $31.77 | $33.83 | 577,350 | — | — |
| 2018-01-16 | $31.77 | $33.83 | 509,100 | — | — |
| 2018-01-12 | $32.13 | $34.22 | 422,400 | — | — |
| 2018-01-11 | $32.20 | $34.29 | 689,250 | — | — |
| 2018-01-10 | $31.73 | $33.80 | 475,050 | — | — |
| 2018-01-09 | $31.47 | $33.51 | 497,850 | — | — |
| 2018-01-08 | $31.33 | $33.37 | 790,650 | — | — |
| 2018-01-05 | $30.83 | $32.84 | 685,350 | — | — |
| 2018-01-04 | $30.43 | $32.41 | 885,600 | — | — |
| 2018-01-03 | $30.27 | $32.23 | 1,061,700 | — | — |
| 2018-01-02 | $31.20 | $33.23 | 815,250 | — | — |