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
- 1994-04-12 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 | $33.90 | $63.80 | 9,600 | — | — |
| 2018-12-28 | $34.20 | $64.37 | 17,500 | — | — |
| 2018-12-27 | $33.12 | $62.33 | 20,700 | — | — |
| 2018-12-26 | $32.97 | $62.05 | 17,700 | — | — |
| 2018-12-24 | $31.89 | $60.02 | 8,500 | — | — |
| 2018-12-21 | $32.40 | $60.98 | 40,800 | — | — |
| 2018-12-20 | $33.20 | $62.48 | 16,100 | — | — |
| 2018-12-19 | $33.18 | $62.45 | 18,500 | — | — |
| 2018-12-18 | $33.30 | $62.67 | 18,400 | — | — |
| 2018-12-17 | $34.30 | $64.55 | 17,300 | — | — |
| 2018-12-14 | $34.04 | $64.07 | 5,300 | — | — |
| 2018-12-13 | $35.02 | $65.91 | 6,500 | — | — |
| 2018-12-12 | $35.58 | $66.96 | 15,700 | — | — |
| 2018-12-11 | $35.45 | $66.72 | 7,000 | — | — |
| 2018-12-10 | $35.38 | $66.59 | 5,500 | — | — |
| 2018-12-07 | $34.51 | $64.95 | 22,600 | — | — |
| 2018-12-06 | $35.03 | $65.93 | 4,000 | — | — |
| 2018-12-04 | $35.48 | $66.78 | 8,500 | — | — |
| 2018-12-03 | $36.77 | $69.20 | 23,200 | — | — |
| 2018-11-30 | $36.33 | $68.37 | 14,000 | — | — |
| 2018-11-29 | $35.20 | $66.25 | 11,100 | — | — |
| 2018-11-28 | $33.97 | $63.93 | 6,000 | — | — |
| 2018-11-27 | $33.64 | $63.31 | 6,100 | — | — |
| 2018-11-26 | $33.53 | $63.11 | 13,500 | — | — |
| 2018-11-23 | $34.50 | $64.93 | 4,200 | — | — |
| 2018-11-21 | $33.91 | $63.82 | 9,900 | — | — |
| 2018-11-20 | $33.18 | $62.45 | 17,700 | — | — |
| 2018-11-19 | $33.26 | $62.60 | 8,500 | — | — |
| 2018-11-16 | $33.48 | $63.01 | 14,400 | — | — |
| 2018-11-15 | $33.49 | $63.03 | 9,600 | — | — |
| 2018-11-14 | $34.05 | $64.08 | 17,600 | — | — |
| 2018-11-13 | $34.37 | $64.44 | 6,900 | — | — |
| 2018-11-12 | $33.60 | $63.00 | 5,900 | — | — |
| 2018-11-09 | $33.63 | $63.05 | 6,700 | — | — |
| 2018-11-08 | $33.90 | $63.56 | 6,500 | — | — |
| 2018-11-07 | $34.20 | $64.12 | 5,300 | — | — |
| 2018-11-06 | $34.17 | $64.07 | 18,600 | — | — |
| 2018-11-05 | $33.72 | $63.22 | 5,700 | — | — |
| 2018-11-02 | $34.00 | $63.75 | 7,000 | — | — |
| 2018-11-01 | $33.75 | $63.28 | 14,800 | — | — |
| 2018-10-31 | $33.67 | $63.13 | 7,900 | — | — |
| 2018-10-30 | $33.74 | $63.26 | 7,900 | — | — |
| 2018-10-29 | $33.60 | $63.00 | 14,500 | — | — |
| 2018-10-26 | $33.96 | $63.67 | 8,900 | — | — |
| 2018-10-25 | $35.20 | $66.00 | 14,900 | — | — |
| 2018-10-24 | $34.85 | $65.34 | 7,000 | — | — |
| 2018-10-23 | $35.50 | $66.56 | 2,800 | — | — |
| 2018-10-22 | $36.32 | $68.10 | 5,700 | — | — |
| 2018-10-19 | $35.84 | $67.20 | 7,600 | — | — |
| 2018-10-18 | $36.03 | $67.55 | 13,300 | — | — |
| 2018-10-17 | $36.20 | $67.87 | 89,400 | — | — |
| 2018-10-16 | $37.68 | $70.65 | 7,000 | — | — |
| 2018-10-15 | $37.41 | $70.14 | 5,400 | — | — |
| 2018-10-12 | $37.06 | $69.49 | 16,700 | — | — |
| 2018-10-11 | $37.00 | $69.37 | 13,100 | — | — |
| 2018-10-10 | $37.05 | $69.47 | 7,000 | — | — |
| 2018-10-09 | $37.45 | $70.22 | 10,800 | — | — |
| 2018-10-08 | $36.30 | $68.06 | 12,100 | — | — |
| 2018-10-05 | $36.09 | $67.67 | 4,500 | — | — |
| 2018-10-04 | $36.32 | $68.10 | 9,200 | — | — |
| 2018-10-03 | $36.22 | $67.91 | 4,600 | — | — |
| 2018-10-02 | $35.45 | $66.47 | 13,500 | — | — |
| 2018-10-01 | $36.80 | $69.00 | 6,900 | — | — |
| 2018-09-28 | $37.27 | $69.88 | 13,400 | — | — |
| 2018-09-27 | $36.66 | $68.74 | 32,900 | — | — |
| 2018-09-26 | $38.66 | $72.48 | 13,300 | — | — |
| 2018-09-25 | $38.67 | $72.50 | 5,600 | — | — |
| 2018-09-24 | $38.72 | $72.60 | 8,000 | — | — |
| 2018-09-21 | $39.10 | $73.31 | 33,200 | — | — |
| 2018-09-20 | $38.60 | $72.37 | 7,200 | — | — |
| 2018-09-19 | $38.24 | $71.70 | 7,300 | — | — |
| 2018-09-18 | $38.58 | $72.33 | 14,200 | — | — |
| 2018-09-17 | $38.71 | $72.58 | 10,500 | — | — |
| 2018-09-14 | $38.82 | $72.78 | 10,800 | — | — |
| 2018-09-13 | $39.23 | $73.55 | 9,400 | — | — |
| 2018-09-12 | $39.72 | $74.47 | 11,200 | — | — |
| 2018-09-11 | $39.68 | $74.40 | 10,400 | — | — |
| 2018-09-10 | $39.71 | $74.45 | 15,200 | — | — |
| 2018-09-07 | $39.70 | $74.43 | 7,000 | — | — |
| 2018-09-06 | $39.70 | $74.43 | 13,000 | — | — |
| 2018-09-05 | $39.91 | $74.83 | 7,300 | — | — |
| 2018-09-04 | $39.87 | $74.75 | 6,700 | — | — |
| 2018-08-31 | $40.00 | $75.00 | 16,600 | — | — |
| 2018-08-30 | $40.00 | $75.00 | 14,700 | — | — |
| 2018-08-29 | $39.85 | $74.72 | 7,800 | — | — |
| 2018-08-28 | $39.39 | $73.85 | 9,500 | — | — |
| 2018-08-27 | $39.77 | $74.57 | 16,700 | — | — |
| 2018-08-24 | $39.93 | $74.87 | 13,400 | — | — |
| 2018-08-23 | $39.92 | $74.85 | 14,500 | — | — |
| 2018-08-22 | $39.67 | $74.38 | 18,200 | — | — |
| 2018-08-21 | $39.64 | $74.32 | 24,000 | — | — |
| 2018-08-20 | $39.51 | $74.08 | 7,200 | — | — |
| 2018-08-17 | $39.45 | $73.97 | 14,100 | — | — |
| 2018-08-16 | $39.55 | $74.15 | 7,900 | — | — |
| 2018-08-15 | $39.17 | $73.44 | 15,400 | — | — |
| 2018-08-14 | $39.40 | $73.87 | 16,000 | — | — |
| 2018-08-13 | $38.65 | $72.22 | 8,500 | — | — |
| 2018-08-10 | $39.08 | $73.03 | 9,800 | — | — |
| 2018-08-09 | $39.13 | $73.12 | 13,400 | — | — |
| 2018-08-08 | $39.26 | $73.36 | 17,100 | — | — |
| 2018-08-07 | $39.30 | $73.44 | 4,900 | — | — |
| 2018-08-06 | $39.25 | $73.34 | 5,200 | — | — |
| 2018-08-03 | $39.22 | $73.29 | 14,600 | — | — |
| 2018-08-02 | $39.47 | $73.75 | 8,000 | — | — |
| 2018-08-01 | $39.40 | $73.62 | 2,600 | — | — |
| 2018-07-31 | $39.64 | $74.07 | 14,300 | — | — |
| 2018-07-30 | $39.77 | $74.32 | 20,700 | — | — |
| 2018-07-27 | $39.54 | $73.89 | 7,300 | — | — |
| 2018-07-26 | $39.80 | $74.37 | 10,300 | — | — |
| 2018-07-25 | $39.80 | $74.37 | 3,400 | — | — |
| 2018-07-24 | $39.79 | $74.35 | 3,600 | — | — |
| 2018-07-23 | $39.99 | $74.73 | 5,700 | — | — |
| 2018-07-20 | $39.86 | $74.48 | 8,300 | — | — |
| 2018-07-19 | $39.55 | $73.90 | 3,800 | — | — |
| 2018-07-18 | $39.59 | $73.98 | 5,000 | — | — |
| 2018-07-17 | $39.69 | $74.17 | 26,600 | — | — |
| 2018-07-16 | $39.60 | $74.00 | 6,600 | — | — |
| 2018-07-13 | $39.40 | $73.62 | 5,300 | — | — |
| 2018-07-12 | $39.50 | $73.81 | 5,300 | — | — |
| 2018-07-11 | $39.67 | $74.13 | 4,700 | — | — |
| 2018-07-10 | $39.90 | $74.56 | 8,700 | — | — |
| 2018-07-09 | $39.91 | $74.58 | 7,500 | — | — |
| 2018-07-06 | $39.91 | $74.58 | 6,900 | — | — |
| 2018-07-05 | $39.90 | $74.56 | 10,000 | — | — |
| 2018-07-03 | $39.87 | $74.50 | 3,200 | — | — |
| 2018-07-02 | $39.88 | $74.52 | 14,000 | — | — |
| 2018-06-29 | $39.02 | $72.91 | 7,700 | — | — |
| 2018-06-28 | $39.51 | $73.83 | 9,500 | — | — |
| 2018-06-27 | $39.24 | $73.32 | 9,400 | — | — |
| 2018-06-26 | $39.75 | $74.28 | 29,400 | — | — |
| 2018-06-25 | $39.81 | $74.39 | 31,800 | — | — |
| 2018-06-22 | $39.90 | $74.56 | 117,500 | — | — |
| 2018-06-21 | $39.12 | $73.10 | 8,500 | — | — |
| 2018-06-20 | $39.26 | $73.36 | 15,900 | — | — |
| 2018-06-19 | $39.10 | $73.06 | 10,400 | — | — |
| 2018-06-18 | $38.97 | $72.82 | 19,700 | — | — |
| 2018-06-15 | $37.95 | $70.91 | 36,400 | — | — |
| 2018-06-14 | $37.81 | $70.65 | 9,700 | — | — |
| 2018-06-13 | $37.65 | $70.35 | 7,300 | — | — |
| 2018-06-12 | $37.24 | $69.59 | 4,600 | — | — |
| 2018-06-11 | $37.14 | $69.40 | 9,200 | — | — |
| 2018-06-08 | $37.30 | $69.70 | 6,500 | — | — |
| 2018-06-07 | $37.28 | $69.66 | 9,600 | — | — |
| 2018-06-06 | $36.93 | $69.01 | 5,800 | — | — |
| 2018-06-05 | $36.67 | $68.52 | 13,100 | — | — |
| 2018-06-04 | $36.62 | $68.43 | 10,200 | — | — |
| 2018-06-01 | $36.95 | $69.05 | 9,800 | — | — |
| 2018-05-31 | $36.56 | $68.32 | 7,600 | — | — |
| 2018-05-30 | $36.39 | $68.00 | 15,600 | — | — |
| 2018-05-29 | $36.88 | $68.91 | 11,100 | — | — |
| 2018-05-25 | $36.40 | $68.02 | 5,100 | — | — |
| 2018-05-24 | $35.50 | $66.34 | 9,700 | — | — |
| 2018-05-23 | $35.46 | $66.26 | 49,800 | — | — |
| 2018-05-22 | $35.30 | $65.96 | 2,600 | — | — |
| 2018-05-21 | $35.23 | $65.83 | 9,400 | — | — |
| 2018-05-18 | $35.14 | $65.66 | 11,600 | — | — |
| 2018-05-17 | $35.15 | $65.68 | 2,700 | — | — |
| 2018-05-16 | $34.50 | $64.47 | 8,300 | — | — |
| 2018-05-15 | $34.37 | $64.22 | 3,900 | — | — |
| 2018-05-14 | $34.33 | $64.15 | 5,500 | — | — |
| 2018-05-11 | $34.67 | $64.58 | 7,800 | — | — |
| 2018-05-10 | $34.57 | $64.39 | 9,200 | — | — |
| 2018-05-09 | $34.98 | $65.16 | 9,500 | — | — |
| 2018-05-08 | $34.93 | $65.06 | 2,900 | — | — |
| 2018-05-07 | $34.40 | $64.08 | 4,000 | — | — |
| 2018-05-04 | $34.40 | $64.08 | 4,400 | — | — |
| 2018-05-03 | $34.33 | $63.95 | 8,400 | — | — |
| 2018-05-02 | $35.15 | $65.47 | 5,700 | — | — |
| 2018-05-01 | $34.79 | $64.80 | 4,000 | — | — |
| 2018-04-30 | $34.90 | $65.01 | 5,400 | — | — |
| 2018-04-27 | $34.89 | $64.99 | 9,600 | — | — |
| 2018-04-26 | $34.90 | $65.01 | 3,300 | — | — |
| 2018-04-25 | $34.80 | $64.82 | 6,800 | — | — |
| 2018-04-24 | $35.71 | $66.52 | 2,500 | — | — |
| 2018-04-23 | $37.02 | $68.96 | 800 | — | — |
| 2018-04-20 | $36.85 | $68.64 | 10,900 | — | — |
| 2018-04-19 | $36.69 | $68.34 | 4,500 | — | — |
| 2018-04-18 | $36.10 | $67.24 | 10,800 | — | — |
| 2018-04-17 | $37.23 | $69.35 | 4,700 | — | — |
| 2018-04-16 | $36.60 | $68.17 | 5,700 | — | — |
| 2018-04-13 | $36.10 | $67.24 | 2,200 | — | — |
| 2018-04-12 | $36.20 | $67.43 | 2,300 | — | — |
| 2018-04-11 | $35.61 | $66.33 | 5,600 | — | — |
| 2018-04-10 | $35.94 | $66.95 | 5,000 | — | — |
| 2018-04-09 | $35.89 | $66.85 | 10,700 | — | — |
| 2018-04-06 | $36.23 | $67.49 | 5,800 | — | — |
| 2018-04-05 | $36.50 | $67.99 | 3,200 | — | — |
| 2018-04-04 | $36.15 | $67.34 | 5,600 | — | — |
| 2018-04-03 | $35.98 | $67.02 | 5,100 | — | — |
| 2018-04-02 | $36.30 | $67.62 | 11,000 | — | — |
| 2018-03-29 | $36.60 | $68.17 | 12,400 | — | — |
| 2018-03-28 | $36.25 | $67.52 | 7,700 | — | — |
| 2018-03-27 | $36.20 | $67.43 | 6,500 | — | — |
| 2018-03-26 | $37.52 | $69.89 | 6,300 | — | — |
| 2018-03-23 | $36.40 | $67.80 | 16,900 | — | — |
| 2018-03-22 | $36.95 | $68.83 | 4,300 | — | — |
| 2018-03-21 | $37.76 | $70.34 | 9,000 | — | — |
| 2018-03-20 | $37.59 | $70.02 | 4,500 | — | — |
| 2018-03-19 | $38.16 | $71.08 | 15,300 | — | — |
| 2018-03-16 | $37.69 | $70.21 | 28,200 | — | — |
| 2018-03-15 | $36.57 | $68.12 | 7,300 | — | — |
| 2018-03-14 | $36.44 | $67.88 | 4,000 | — | — |
| 2018-03-13 | $36.44 | $67.88 | 11,400 | — | — |
| 2018-03-12 | $36.49 | $67.97 | 3,700 | — | — |
| 2018-03-09 | $36.37 | $67.75 | 4,700 | — | — |
| 2018-03-08 | $36.41 | $67.82 | 8,600 | — | — |
| 2018-03-07 | $35.91 | $66.89 | 7,500 | — | — |
| 2018-03-06 | $35.30 | $65.75 | 6,900 | — | — |
| 2018-03-05 | $35.50 | $66.13 | 9,600 | — | — |
| 2018-03-02 | $35.80 | $66.68 | 13,400 | — | — |
| 2018-03-01 | $34.92 | $65.05 | 11,100 | — | — |
| 2018-02-28 | $33.82 | $63.00 | 7,500 | — | — |
| 2018-02-27 | $35.23 | $65.62 | 4,600 | — | — |
| 2018-02-26 | $35.74 | $66.57 | 4,700 | — | — |
| 2018-02-23 | $35.59 | $66.29 | 7,700 | — | — |
| 2018-02-22 | $35.05 | $65.29 | 8,300 | — | — |
| 2018-02-21 | $35.30 | $65.75 | 8,500 | — | — |
| 2018-02-20 | $35.21 | $65.59 | 7,500 | — | — |
| 2018-02-16 | $36.47 | $67.93 | 8,400 | — | — |
| 2018-02-15 | $36.53 | $68.04 | 8,900 | — | — |
| 2018-02-14 | $36.49 | $67.97 | 5,900 | — | — |
| 2018-02-13 | $36.49 | $67.76 | 3,200 | — | — |
| 2018-02-12 | $36.64 | $68.04 | 7,800 | — | — |
| 2018-02-09 | $37.20 | $69.08 | 8,900 | — | — |
| 2018-02-08 | $36.20 | $67.23 | 7,900 | — | — |
| 2018-02-07 | $36.85 | $68.43 | 6,700 | — | — |
| 2018-02-06 | $37.10 | $68.90 | 10,200 | — | — |
| 2018-02-05 | $37.45 | $69.55 | 7,900 | — | — |
| 2018-02-02 | $38.64 | $71.76 | 9,600 | — | — |
| 2018-02-01 | $38.39 | $71.29 | 10,800 | — | — |
| 2018-01-31 | $38.33 | $71.18 | 12,200 | — | — |
| 2018-01-30 | $38.10 | $70.75 | 6,900 | — | — |
| 2018-01-29 | $38.12 | $70.79 | 7,700 | — | — |
| 2018-01-26 | $38.30 | $71.13 | 5,700 | — | — |
| 2018-01-25 | $38.15 | $70.85 | 17,900 | — | — |
| 2018-01-24 | $37.72 | $70.05 | 19,100 | — | — |
| 2018-01-23 | $37.99 | $70.55 | 2,500 | — | — |
| 2018-01-22 | $38.17 | $70.88 | 24,200 | — | — |
| 2018-01-19 | $37.90 | $70.38 | 24,900 | — | — |
| 2018-01-18 | $37.57 | $69.77 | 14,300 | — | — |
| 2018-01-17 | $37.69 | $69.99 | 7,400 | — | — |
| 2018-01-16 | $37.31 | $69.29 | 6,100 | — | — |
| 2018-01-12 | $37.98 | $70.53 | 4,400 | — | — |
| 2018-01-11 | $37.98 | $70.53 | 13,400 | — | — |
| 2018-01-10 | $37.70 | $70.01 | 2,700 | — | — |
| 2018-01-09 | $38.13 | $70.81 | 7,000 | — | — |
| 2018-01-08 | $37.84 | $70.27 | 6,500 | — | — |
| 2018-01-05 | $37.80 | $70.20 | 4,300 | — | — |
| 2018-01-04 | $37.80 | $70.20 | 4,600 | — | — |
| 2018-01-03 | $37.46 | $69.57 | 6,300 | — | — |
| 2018-01-02 | $37.32 | $69.31 | 11,400 | — | — |