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
- 1995-02-23 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 | $28.80 | $34.75 | 7,000 | — | — |
| 2018-12-28 | $29.85 | $36.02 | 7,800 | — | — |
| 2018-12-27 | $29.63 | $35.76 | 3,300 | — | — |
| 2018-12-26 | $29.90 | $36.08 | 11,600 | — | — |
| 2018-12-24 | $30.67 | $37.01 | 2,900 | — | — |
| 2018-12-21 | $29.50 | $35.60 | 10,000 | — | — |
| 2018-12-20 | $29.80 | $35.96 | 4,000 | — | — |
| 2018-12-19 | $30.09 | $36.31 | 6,300 | — | — |
| 2018-12-18 | $30.45 | $36.75 | 8,600 | — | — |
| 2018-12-17 | $31.21 | $37.66 | 1,400 | — | — |
| 2018-12-14 | $31.51 | $37.86 | 6,000 | — | — |
| 2018-12-13 | $31.56 | $37.92 | 1,800 | — | — |
| 2018-12-12 | $32.13 | $38.60 | 15,600 | — | — |
| 2018-12-11 | $31.52 | $37.87 | 9,100 | — | — |
| 2018-12-10 | $31.41 | $37.74 | 15,100 | — | — |
| 2018-12-07 | $30.07 | $36.13 | 700 | — | — |
| 2018-12-06 | $30.30 | $36.40 | 17,900 | — | — |
| 2018-12-04 | $30.25 | $36.34 | 7,500 | — | — |
| 2018-12-03 | $30.76 | $36.95 | 15,100 | — | — |
| 2018-11-30 | $30.54 | $36.69 | 3,900 | — | — |
| 2018-11-29 | $32.00 | $38.44 | 7,500 | — | — |
| 2018-11-28 | $31.02 | $37.27 | 7,500 | — | — |
| 2018-11-27 | $31.50 | $37.84 | 1,000 | — | — |
| 2018-11-26 | $32.10 | $38.56 | 4,900 | — | — |
| 2018-11-23 | $31.50 | $37.84 | 100 | — | — |
| 2018-11-21 | $31.50 | $37.84 | 1,400 | — | — |
| 2018-11-20 | $31.90 | $38.32 | 2,000 | — | — |
| 2018-11-19 | $32.50 | $39.05 | 2,300 | — | — |
| 2018-11-16 | $32.66 | $39.24 | 6,200 | — | — |
| 2018-11-15 | $33.83 | $40.64 | 4,000 | — | — |
| 2018-11-14 | $33.21 | $39.90 | 3,700 | — | — |
| 2018-11-13 | $32.06 | $38.52 | 3,200 | — | — |
| 2018-11-12 | $32.02 | $38.47 | 3,100 | — | — |
| 2018-11-09 | $32.83 | $39.44 | 1,500 | — | — |
| 2018-11-08 | $32.80 | $39.41 | 400 | — | — |
| 2018-11-07 | $32.77 | $39.37 | 8,000 | — | — |
| 2018-11-06 | $32.71 | $39.30 | 1,600 | — | — |
| 2018-11-05 | $32.73 | $39.32 | 4,200 | — | — |
| 2018-11-02 | $32.65 | $39.23 | 2,300 | — | — |
| 2018-11-01 | $32.80 | $39.41 | 11,100 | — | — |
| 2018-10-31 | $33.70 | $40.49 | 4,400 | — | — |
| 2018-10-30 | $32.41 | $38.94 | 1,800 | — | — |
| 2018-10-29 | $32.00 | $38.44 | 15,000 | — | — |
| 2018-10-26 | $32.40 | $38.93 | 9,700 | — | — |
| 2018-10-25 | $31.78 | $38.18 | 5,700 | — | — |
| 2018-10-24 | $31.89 | $38.31 | 2,500 | — | — |
| 2018-10-23 | $31.83 | $38.24 | 5,400 | — | — |
| 2018-10-22 | $31.80 | $38.20 | 3,500 | — | — |
| 2018-10-19 | $32.51 | $39.06 | 7,200 | — | — |
| 2018-10-18 | $33.00 | $39.65 | 17,400 | — | — |
| 2018-10-17 | $32.35 | $38.87 | 13,000 | — | — |
| 2018-10-16 | $33.65 | $40.43 | 1,400 | — | — |
| 2018-10-15 | $33.48 | $40.22 | 5,300 | — | — |
| 2018-10-12 | $33.80 | $40.61 | 3,100 | — | — |
| 2018-10-11 | $32.38 | $38.90 | 8,800 | — | — |
| 2018-10-10 | $32.35 | $38.87 | 11,300 | — | — |
| 2018-10-09 | $32.87 | $39.49 | 15,500 | — | — |
| 2018-10-08 | $34.58 | $41.54 | 8,400 | — | — |
| 2018-10-05 | $35.60 | $42.77 | 8,200 | — | — |
| 2018-10-04 | $36.02 | $43.27 | 9,800 | — | — |
| 2018-10-03 | $36.41 | $43.74 | 31,800 | — | — |
| 2018-10-02 | $36.42 | $43.75 | 15,700 | — | — |
| 2018-10-01 | $36.00 | $43.25 | 6,600 | — | — |
| 2018-09-28 | $35.65 | $42.83 | 4,800 | — | — |
| 2018-09-27 | $36.05 | $43.31 | 11,000 | — | — |
| 2018-09-26 | $34.40 | $41.33 | 19,600 | — | — |
| 2018-09-25 | $33.90 | $40.73 | 7,500 | — | — |
| 2018-09-24 | $33.95 | $40.79 | 3,100 | — | — |
| 2018-09-21 | $34.50 | $41.45 | 28,000 | — | — |
| 2018-09-20 | $32.85 | $39.47 | 6,200 | — | — |
| 2018-09-19 | $33.00 | $39.65 | 5,200 | — | — |
| 2018-09-18 | $33.50 | $40.25 | 3,500 | — | — |
| 2018-09-17 | $33.00 | $39.65 | 11,000 | — | — |
| 2018-09-14 | $33.40 | $40.13 | 4,000 | — | — |
| 2018-09-13 | $33.30 | $40.01 | 2,800 | — | — |
| 2018-09-12 | $32.65 | $39.06 | 9,000 | — | — |
| 2018-09-11 | $32.30 | $38.64 | 13,500 | — | — |
| 2018-09-10 | $33.00 | $39.48 | 4,200 | — | — |
| 2018-09-07 | $33.40 | $39.95 | 8,100 | — | — |
| 2018-09-06 | $33.75 | $40.37 | 7,400 | — | — |
| 2018-09-05 | $34.65 | $41.45 | 6,500 | — | — |
| 2018-09-04 | $34.25 | $40.97 | 4,900 | — | — |
| 2018-08-31 | $34.30 | $41.03 | 3,600 | — | — |
| 2018-08-30 | $34.40 | $41.15 | 11,400 | — | — |
| 2018-08-29 | $34.70 | $41.51 | 14,500 | — | — |
| 2018-08-28 | $33.40 | $39.95 | 5,100 | — | — |
| 2018-08-27 | $34.30 | $41.03 | 4,500 | — | — |
| 2018-08-24 | $35.20 | $42.11 | 6,700 | — | — |
| 2018-08-23 | $34.15 | $40.85 | 7,600 | — | — |
| 2018-08-22 | $37.00 | $44.26 | 25,800 | — | — |
| 2018-08-21 | $37.25 | $44.56 | 4,300 | — | — |
| 2018-08-20 | $37.75 | $45.16 | 4,700 | — | — |
| 2018-08-17 | $36.75 | $43.96 | 12,500 | — | — |
| 2018-08-16 | $36.25 | $43.36 | 4,500 | — | — |
| 2018-08-15 | $35.20 | $42.11 | 12,500 | — | — |
| 2018-08-14 | $35.65 | $42.65 | 7,500 | — | — |
| 2018-08-13 | $35.80 | $42.83 | 12,700 | — | — |
| 2018-08-10 | $33.55 | $40.13 | 14,900 | — | — |
| 2018-08-09 | $32.72 | $39.14 | 7,100 | — | — |
| 2018-08-08 | $33.30 | $39.83 | 4,100 | — | — |
| 2018-08-07 | $33.80 | $40.43 | 4,400 | — | — |
| 2018-08-06 | $33.30 | $39.83 | 12,900 | — | — |
| 2018-08-03 | $32.25 | $38.58 | 2,100 | — | — |
| 2018-08-02 | $32.20 | $38.52 | 4,700 | — | — |
| 2018-08-01 | $31.85 | $38.10 | 6,700 | — | — |
| 2018-07-31 | $33.00 | $39.48 | 3,600 | — | — |
| 2018-07-30 | $33.30 | $39.83 | 3,500 | — | — |
| 2018-07-27 | $33.15 | $39.66 | 7,600 | — | — |
| 2018-07-26 | $32.73 | $39.15 | 4,600 | — | — |
| 2018-07-25 | $31.35 | $37.50 | 11,600 | — | — |
| 2018-07-24 | $32.17 | $38.48 | 11,300 | — | — |
| 2018-07-23 | $31.25 | $37.38 | 4,800 | — | — |
| 2018-07-20 | $30.50 | $36.49 | 31,300 | — | — |
| 2018-07-19 | $30.25 | $36.19 | 26,200 | — | — |
| 2018-07-18 | $30.70 | $36.72 | 17,200 | — | — |
| 2018-07-17 | $30.45 | $36.43 | 16,400 | — | — |
| 2018-07-16 | $30.40 | $36.37 | 10,300 | — | — |
| 2018-07-13 | $30.00 | $35.89 | 27,000 | — | — |
| 2018-07-12 | $30.05 | $35.95 | 7,400 | — | — |
| 2018-07-11 | $30.60 | $36.61 | 9,000 | — | — |
| 2018-07-10 | $31.20 | $37.32 | 9,600 | — | — |
| 2018-07-09 | $31.60 | $37.80 | 4,600 | — | — |
| 2018-07-06 | $31.60 | $37.80 | 4,100 | — | — |
| 2018-07-05 | $31.85 | $38.10 | 10,100 | — | — |
| 2018-07-03 | $31.00 | $37.08 | 8,500 | — | — |
| 2018-07-02 | $31.00 | $37.08 | 32,700 | — | — |
| 2018-06-29 | $30.55 | $36.55 | 3,200 | — | — |
| 2018-06-28 | $30.90 | $36.96 | 16,200 | — | — |
| 2018-06-27 | $31.90 | $38.16 | 6,500 | — | — |
| 2018-06-26 | $32.15 | $38.46 | 5,500 | — | — |
| 2018-06-25 | $32.10 | $38.40 | 11,300 | — | — |
| 2018-06-22 | $31.95 | $38.22 | 27,900 | — | — |
| 2018-06-21 | $32.35 | $38.70 | 10,800 | — | — |
| 2018-06-20 | $32.40 | $38.76 | 42,500 | — | — |
| 2018-06-19 | $34.45 | $41.21 | 11,500 | — | — |
| 2018-06-18 | $34.95 | $41.81 | 5,700 | — | — |
| 2018-06-15 | $33.65 | $40.25 | 6,800 | — | — |
| 2018-06-14 | $33.95 | $40.61 | 21,800 | — | — |
| 2018-06-13 | $34.66 | $41.29 | 4,900 | — | — |
| 2018-06-12 | $36.06 | $42.96 | 4,100 | — | — |
| 2018-06-11 | $37.60 | $44.80 | 8,200 | — | — |
| 2018-06-08 | $38.05 | $45.33 | 2,800 | — | — |
| 2018-06-07 | $39.35 | $46.88 | 3,900 | — | — |
| 2018-06-06 | $39.50 | $47.06 | 6,100 | — | — |
| 2018-06-05 | $40.40 | $48.13 | 17,000 | — | — |
| 2018-06-04 | $39.00 | $46.47 | 10,800 | — | — |
| 2018-06-01 | $38.20 | $45.51 | 12,300 | — | — |
| 2018-05-31 | $38.00 | $45.27 | 3,900 | — | — |
| 2018-05-30 | $38.15 | $45.45 | 12,300 | — | — |
| 2018-05-29 | $37.00 | $44.08 | 7,200 | — | — |
| 2018-05-25 | $36.95 | $44.02 | 10,600 | — | — |
| 2018-05-24 | $36.35 | $43.31 | 24,500 | — | — |
| 2018-05-23 | $36.00 | $42.89 | 22,300 | — | — |
| 2018-05-22 | $35.90 | $42.77 | 7,900 | — | — |
| 2018-05-21 | $35.00 | $41.70 | 6,700 | — | — |
| 2018-05-18 | $34.50 | $41.10 | 4,500 | — | — |
| 2018-05-17 | $34.63 | $41.26 | 3,300 | — | — |
| 2018-05-16 | $34.00 | $40.51 | 10,100 | — | — |
| 2018-05-15 | $33.80 | $40.27 | 11,100 | — | — |
| 2018-05-14 | $34.00 | $40.51 | 12,500 | — | — |
| 2018-05-11 | $33.95 | $40.45 | 10,400 | — | — |
| 2018-05-10 | $32.25 | $38.42 | 2,200 | — | — |
| 2018-05-09 | $33.10 | $39.44 | 5,700 | — | — |
| 2018-05-08 | $33.50 | $39.91 | 3,200 | — | — |
| 2018-05-07 | $32.60 | $38.84 | 5,100 | — | — |
| 2018-05-04 | $33.00 | $39.32 | 6,900 | — | — |
| 2018-05-03 | $32.90 | $39.20 | 8,800 | — | — |
| 2018-05-02 | $32.40 | $38.60 | 15,600 | — | — |
| 2018-05-01 | $32.00 | $38.13 | 48,800 | — | — |
| 2018-04-30 | $32.70 | $38.96 | 7,900 | — | — |
| 2018-04-27 | $31.60 | $37.65 | 9,800 | — | — |
| 2018-04-26 | $33.03 | $39.35 | 5,600 | — | — |
| 2018-04-25 | $33.10 | $39.44 | 6,200 | — | — |
| 2018-04-24 | $34.50 | $41.10 | 26,100 | — | — |
| 2018-04-23 | $33.70 | $40.15 | 12,000 | — | — |
| 2018-04-20 | $34.55 | $41.16 | 7,200 | — | — |
| 2018-04-19 | $35.55 | $42.35 | 8,100 | — | — |
| 2018-04-18 | $34.95 | $41.64 | 12,500 | — | — |
| 2018-04-17 | $35.25 | $42.00 | 7,000 | — | — |
| 2018-04-16 | $33.40 | $39.79 | 25,200 | — | — |
| 2018-04-13 | $33.20 | $39.55 | 24,000 | — | — |
| 2018-04-12 | $33.60 | $40.03 | 3,800 | — | — |
| 2018-04-11 | $35.35 | $42.12 | 6,700 | — | — |
| 2018-04-10 | $35.90 | $42.77 | 1,700 | — | — |
| 2018-04-09 | $35.50 | $42.30 | 3,100 | — | — |
| 2018-04-06 | $35.30 | $42.06 | 1,600 | — | — |
| 2018-04-05 | $36.45 | $43.43 | 0 | — | — |
| 2018-04-04 | $36.45 | $43.43 | 8,400 | — | — |
| 2018-04-03 | $37.70 | $44.92 | 3,800 | — | — |
| 2018-04-02 | $37.35 | $44.50 | 6,400 | — | — |
| 2018-03-29 | $36.95 | $44.02 | 2,800 | — | — |
| 2018-03-28 | $36.05 | $42.95 | 19,000 | — | — |
| 2018-03-27 | $33.85 | $40.33 | 9,700 | — | — |
| 2018-03-26 | $34.90 | $41.58 | 15,800 | — | — |
| 2018-03-23 | $34.65 | $41.28 | 8,100 | — | — |
| 2018-03-22 | $36.10 | $43.01 | 2,800 | — | — |
| 2018-03-21 | $36.80 | $43.84 | 5,000 | — | — |
| 2018-03-20 | $35.65 | $42.47 | 8,900 | — | — |
| 2018-03-19 | $35.85 | $42.71 | 12,600 | — | — |
| 2018-03-16 | $36.25 | $43.19 | 6,600 | — | — |
| 2018-03-15 | $34.70 | $41.34 | 2,800 | — | — |
| 2018-03-14 | $34.85 | $41.35 | 13,500 | — | — |
| 2018-03-13 | $35.17 | $41.73 | 2,300 | — | — |
| 2018-03-12 | $35.20 | $41.77 | 7,400 | — | — |
| 2018-03-09 | $35.30 | $41.89 | 9,600 | — | — |
| 2018-03-08 | $35.70 | $42.36 | 2,100 | — | — |
| 2018-03-07 | $35.15 | $41.71 | 2,000 | — | — |
| 2018-03-06 | $35.30 | $41.89 | 3,300 | — | — |
| 2018-03-05 | $35.00 | $41.53 | 14,900 | — | — |
| 2018-03-02 | $34.70 | $41.18 | 5,600 | — | — |
| 2018-03-01 | $35.75 | $42.42 | 8,300 | — | — |
| 2018-02-28 | $34.20 | $40.58 | 7,200 | — | — |
| 2018-02-27 | $36.10 | $42.84 | 5,600 | — | — |
| 2018-02-26 | $37.45 | $44.44 | 2,900 | — | — |
| 2018-02-23 | $37.40 | $44.38 | 5,400 | — | — |
| 2018-02-22 | $37.85 | $44.91 | 6,000 | — | — |
| 2018-02-21 | $38.85 | $46.10 | 11,700 | — | — |
| 2018-02-20 | $38.30 | $45.45 | 9,800 | — | — |
| 2018-02-16 | $38.25 | $45.39 | 13,700 | — | — |
| 2018-02-15 | $36.15 | $42.90 | 10,200 | — | — |
| 2018-02-14 | $35.95 | $42.66 | 6,000 | — | — |
| 2018-02-13 | $35.10 | $41.65 | 8,800 | — | — |
| 2018-02-12 | $35.90 | $42.60 | 6,000 | — | — |
| 2018-02-09 | $35.40 | $42.01 | 9,300 | — | — |
| 2018-02-08 | $35.55 | $42.18 | 22,100 | — | — |
| 2018-02-07 | $35.25 | $41.83 | 6,600 | — | — |
| 2018-02-06 | $34.95 | $41.47 | 17,100 | — | — |
| 2018-02-05 | $34.25 | $40.64 | 29,000 | — | — |
| 2018-02-02 | $35.05 | $41.59 | 11,700 | — | — |
| 2018-02-01 | $36.00 | $42.72 | 12,400 | — | — |
| 2018-01-31 | $38.55 | $45.74 | 6,100 | — | — |
| 2018-01-30 | $38.00 | $45.09 | 16,100 | — | — |
| 2018-01-29 | $41.20 | $48.89 | 16,400 | — | — |
| 2018-01-26 | $42.70 | $50.67 | 18,600 | — | — |
| 2018-01-25 | $42.80 | $50.79 | 14,600 | — | — |
| 2018-01-24 | $44.50 | $52.80 | 10,900 | — | — |
| 2018-01-23 | $44.70 | $53.04 | 6,200 | — | — |
| 2018-01-22 | $45.60 | $54.11 | 5,100 | — | — |
| 2018-01-19 | $45.40 | $53.87 | 14,400 | — | — |
| 2018-01-18 | $45.10 | $53.52 | 7,700 | — | — |
| 2018-01-17 | $45.10 | $53.52 | 5,600 | — | — |
| 2018-01-16 | $45.40 | $53.87 | 8,600 | — | — |
| 2018-01-12 | $45.85 | $54.41 | 8,800 | — | — |
| 2018-01-11 | $45.05 | $53.46 | 6,100 | — | — |
| 2018-01-10 | $44.85 | $53.22 | 7,100 | — | — |
| 2018-01-09 | $44.80 | $53.16 | 7,400 | — | — |
| 2018-01-08 | $45.05 | $53.46 | 14,200 | — | — |
| 2018-01-05 | $45.00 | $53.40 | 8,600 | — | — |
| 2018-01-04 | $44.90 | $53.28 | 8,200 | — | — |
| 2018-01-03 | $44.80 | $53.16 | 17,800 | — | — |
| 2018-01-02 | $44.45 | $52.75 | 18,700 | — | — |