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
- 1993-03-24 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 | $32.80 | $58.60 | 62,300 | — | — |
| 2018-12-28 | $32.64 | $58.31 | 58,500 | — | — |
| 2018-12-27 | $31.61 | $56.47 | 80,100 | — | — |
| 2018-12-26 | $31.86 | $56.92 | 64,900 | — | — |
| 2018-12-24 | $30.30 | $54.13 | 30,800 | — | — |
| 2018-12-21 | $30.51 | $54.51 | 193,800 | — | — |
| 2018-12-20 | $30.13 | $53.83 | 94,100 | — | — |
| 2018-12-19 | $29.92 | $53.45 | 91,300 | — | — |
| 2018-12-18 | $29.75 | $53.15 | 61,200 | — | — |
| 2018-12-17 | $29.84 | $53.31 | 70,700 | — | — |
| 2018-12-14 | $29.47 | $52.65 | 59,700 | — | — |
| 2018-12-13 | $29.06 | $51.47 | 75,000 | — | — |
| 2018-12-12 | $29.39 | $52.06 | 40,600 | — | — |
| 2018-12-11 | $28.33 | $50.18 | 31,400 | — | — |
| 2018-12-10 | $28.64 | $50.73 | 24,600 | — | — |
| 2018-12-07 | $28.87 | $51.13 | 35,500 | — | — |
| 2018-12-06 | $29.10 | $51.54 | 39,900 | — | — |
| 2018-12-04 | $29.14 | $51.61 | 57,200 | — | — |
| 2018-12-03 | $31.08 | $55.05 | 41,200 | — | — |
| 2018-11-30 | $31.35 | $55.53 | 51,300 | — | — |
| 2018-11-29 | $31.04 | $54.98 | 19,400 | — | — |
| 2018-11-28 | $31.61 | $55.99 | 50,200 | — | — |
| 2018-11-27 | $31.03 | $54.96 | 21,800 | — | — |
| 2018-11-26 | $31.29 | $55.42 | 35,500 | — | — |
| 2018-11-23 | $31.49 | $55.77 | 20,600 | — | — |
| 2018-11-21 | $31.81 | $56.34 | 19,200 | — | — |
| 2018-11-20 | $31.44 | $55.69 | 23,100 | — | — |
| 2018-11-19 | $31.86 | $56.43 | 47,200 | — | — |
| 2018-11-16 | $31.88 | $56.47 | 37,200 | — | — |
| 2018-11-15 | $31.70 | $56.15 | 30,200 | — | — |
| 2018-11-14 | $31.08 | $55.05 | 24,100 | — | — |
| 2018-11-13 | $31.72 | $56.18 | 28,300 | — | — |
| 2018-11-12 | $31.60 | $55.97 | 27,700 | — | — |
| 2018-11-09 | $31.82 | $56.36 | 81,000 | — | — |
| 2018-11-08 | $32.11 | $56.87 | 12,500 | — | — |
| 2018-11-07 | $32.00 | $56.68 | 21,100 | — | — |
| 2018-11-06 | $31.69 | $56.13 | 18,400 | — | — |
| 2018-11-05 | $31.91 | $56.52 | 27,000 | — | — |
| 2018-11-02 | $31.99 | $56.66 | 33,300 | — | — |
| 2018-11-01 | $31.85 | $56.41 | 34,800 | — | — |
| 2018-10-31 | $31.71 | $56.16 | 44,700 | — | — |
| 2018-10-30 | $31.15 | $55.17 | 38,900 | — | — |
| 2018-10-29 | $30.46 | $53.95 | 34,500 | — | — |
| 2018-10-26 | $29.83 | $52.83 | 66,800 | — | — |
| 2018-10-25 | $30.90 | $54.73 | 41,100 | — | — |
| 2018-10-24 | $30.10 | $53.31 | 31,400 | — | — |
| 2018-10-23 | $31.91 | $56.52 | 26,200 | — | — |
| 2018-10-22 | $32.37 | $57.33 | 22,900 | — | — |
| 2018-10-19 | $32.98 | $58.41 | 32,600 | — | — |
| 2018-10-18 | $33.81 | $59.88 | 29,600 | — | — |
| 2018-10-17 | $34.31 | $60.77 | 31,800 | — | — |
| 2018-10-16 | $34.35 | $60.84 | 29,300 | — | — |
| 2018-10-15 | $34.24 | $60.65 | 31,800 | — | — |
| 2018-10-12 | $33.65 | $59.60 | 57,000 | — | — |
| 2018-10-11 | $35.05 | $62.08 | 70,500 | — | — |
| 2018-10-10 | $35.31 | $62.54 | 39,200 | — | — |
| 2018-10-09 | $35.87 | $63.53 | 24,900 | — | — |
| 2018-10-08 | $35.87 | $63.53 | 22,700 | — | — |
| 2018-10-05 | $35.64 | $63.13 | 22,600 | — | — |
| 2018-10-04 | $35.88 | $63.55 | 22,500 | — | — |
| 2018-10-03 | $35.81 | $63.43 | 24,900 | — | — |
| 2018-10-02 | $35.18 | $62.31 | 38,400 | — | — |
| 2018-10-01 | $35.74 | $63.30 | 40,600 | — | — |
| 2018-09-28 | $36.30 | $64.29 | 28,300 | — | — |
| 2018-09-27 | $35.95 | $63.67 | 24,100 | — | — |
| 2018-09-26 | $35.85 | $63.50 | 40,300 | — | — |
| 2018-09-25 | $36.05 | $63.85 | 24,000 | — | — |
| 2018-09-24 | $36.35 | $64.38 | 30,200 | — | — |
| 2018-09-21 | $37.15 | $65.80 | 189,300 | — | — |
| 2018-09-20 | $37.20 | $65.89 | 27,200 | — | — |
| 2018-09-19 | $36.70 | $65.00 | 25,100 | — | — |
| 2018-09-18 | $36.75 | $65.09 | 28,200 | — | — |
| 2018-09-17 | $37.05 | $65.62 | 13,600 | — | — |
| 2018-09-14 | $37.55 | $66.51 | 24,100 | — | — |
| 2018-09-13 | $37.40 | $65.80 | 32,300 | — | — |
| 2018-09-12 | $38.10 | $67.03 | 32,800 | — | — |
| 2018-09-11 | $38.60 | $67.91 | 45,100 | — | — |
| 2018-09-10 | $38.70 | $68.09 | 47,700 | — | — |
| 2018-09-07 | $38.80 | $68.26 | 30,100 | — | — |
| 2018-09-06 | $38.60 | $67.91 | 25,800 | — | — |
| 2018-09-05 | $38.90 | $68.44 | 25,200 | — | — |
| 2018-09-04 | $38.65 | $68.00 | 36,900 | — | — |
| 2018-08-31 | $38.70 | $68.09 | 58,400 | — | — |
| 2018-08-30 | $38.75 | $68.17 | 27,500 | — | — |
| 2018-08-29 | $38.70 | $68.09 | 24,500 | — | — |
| 2018-08-28 | $38.85 | $68.35 | 59,800 | — | — |
| 2018-08-27 | $38.65 | $68.00 | 56,600 | — | — |
| 2018-08-24 | $38.70 | $68.09 | 22,800 | — | — |
| 2018-08-23 | $38.65 | $68.00 | 26,200 | — | — |
| 2018-08-22 | $38.95 | $68.53 | 27,900 | — | — |
| 2018-08-21 | $38.80 | $68.26 | 22,300 | — | — |
| 2018-08-20 | $38.25 | $67.30 | 21,800 | — | — |
| 2018-08-17 | $38.05 | $66.94 | 70,300 | — | — |
| 2018-08-16 | $38.15 | $67.12 | 19,800 | — | — |
| 2018-08-15 | $37.80 | $66.50 | 25,100 | — | — |
| 2018-08-14 | $38.45 | $67.65 | 36,100 | — | — |
| 2018-08-13 | $37.60 | $66.15 | 27,700 | — | — |
| 2018-08-10 | $37.90 | $66.68 | 15,500 | — | — |
| 2018-08-09 | $38.10 | $67.03 | 19,100 | — | — |
| 2018-08-08 | $38.35 | $67.47 | 79,200 | — | — |
| 2018-08-07 | $37.80 | $66.50 | 24,500 | — | — |
| 2018-08-06 | $37.90 | $66.68 | 16,800 | — | — |
| 2018-08-03 | $37.90 | $66.68 | 28,400 | — | — |
| 2018-08-02 | $38.75 | $68.17 | 46,000 | — | — |
| 2018-08-01 | $38.65 | $68.00 | 44,600 | — | — |
| 2018-07-31 | $38.15 | $67.12 | 56,200 | — | — |
| 2018-07-30 | $37.90 | $66.68 | 39,200 | — | — |
| 2018-07-27 | $38.35 | $67.47 | 48,400 | — | — |
| 2018-07-26 | $39.00 | $68.61 | 44,700 | — | — |
| 2018-07-25 | $37.95 | $66.77 | 30,600 | — | — |
| 2018-07-24 | $38.50 | $67.73 | 35,000 | — | — |
| 2018-07-23 | $38.90 | $68.44 | 28,500 | — | — |
| 2018-07-20 | $38.60 | $67.91 | 25,300 | — | — |
| 2018-07-19 | $38.45 | $67.65 | 30,000 | — | — |
| 2018-07-18 | $38.25 | $67.30 | 33,900 | — | — |
| 2018-07-17 | $38.35 | $67.47 | 35,200 | — | — |
| 2018-07-16 | $38.55 | $67.82 | 32,100 | — | — |
| 2018-07-13 | $38.25 | $67.30 | 68,800 | — | — |
| 2018-07-12 | $38.50 | $67.73 | 40,000 | — | — |
| 2018-07-11 | $38.80 | $68.26 | 33,900 | — | — |
| 2018-07-10 | $38.65 | $68.00 | 33,300 | — | — |
| 2018-07-09 | $39.35 | $69.23 | 61,900 | — | — |
| 2018-07-06 | $39.00 | $68.61 | 25,900 | — | — |
| 2018-07-05 | $38.90 | $68.44 | 38,400 | — | — |
| 2018-07-03 | $38.70 | $68.09 | 24,400 | — | — |
| 2018-07-02 | $38.95 | $68.53 | 53,300 | — | — |
| 2018-06-29 | $38.15 | $67.12 | 58,600 | — | — |
| 2018-06-28 | $38.60 | $67.91 | 55,000 | — | — |
| 2018-06-27 | $38.55 | $67.82 | 67,300 | — | — |
| 2018-06-26 | $39.40 | $69.32 | 43,200 | — | — |
| 2018-06-25 | $39.50 | $69.49 | 51,300 | — | — |
| 2018-06-22 | $39.95 | $70.29 | 201,400 | — | — |
| 2018-06-21 | $39.90 | $70.20 | 39,800 | — | — |
| 2018-06-20 | $40.25 | $70.81 | 53,500 | — | — |
| 2018-06-19 | $39.85 | $70.11 | 69,600 | — | — |
| 2018-06-18 | $39.70 | $69.85 | 40,900 | — | — |
| 2018-06-15 | $39.60 | $69.67 | 159,800 | — | — |
| 2018-06-14 | $40.00 | $69.97 | 64,800 | — | — |
| 2018-06-13 | $39.85 | $69.71 | 63,000 | — | — |
| 2018-06-12 | $39.75 | $69.53 | 56,000 | — | — |
| 2018-06-11 | $40.15 | $70.23 | 40,300 | — | — |
| 2018-06-08 | $40.60 | $71.02 | 34,700 | — | — |
| 2018-06-07 | $40.60 | $71.02 | 29,000 | — | — |
| 2018-06-06 | $40.70 | $71.19 | 31,400 | — | — |
| 2018-06-05 | $40.15 | $70.23 | 30,100 | — | — |
| 2018-06-04 | $40.30 | $70.49 | 59,200 | — | — |
| 2018-06-01 | $40.00 | $69.97 | 70,000 | — | — |
| 2018-05-31 | $39.70 | $69.44 | 93,100 | — | — |
| 2018-05-30 | $39.80 | $69.62 | 68,900 | — | — |
| 2018-05-29 | $39.15 | $68.48 | 36,300 | — | — |
| 2018-05-25 | $39.60 | $69.27 | 47,900 | — | — |
| 2018-05-24 | $39.50 | $69.09 | 57,400 | — | — |
| 2018-05-23 | $39.70 | $69.44 | 30,600 | — | — |
| 2018-05-22 | $39.65 | $69.36 | 65,800 | — | — |
| 2018-05-21 | $39.90 | $69.79 | 40,900 | — | — |
| 2018-05-18 | $39.65 | $69.36 | 53,500 | — | — |
| 2018-05-17 | $39.55 | $69.18 | 40,500 | — | — |
| 2018-05-16 | $39.05 | $68.31 | 37,800 | — | — |
| 2018-05-15 | $38.90 | $68.05 | 54,800 | — | — |
| 2018-05-14 | $38.55 | $67.43 | 35,000 | — | — |
| 2018-05-11 | $39.00 | $68.22 | 72,700 | — | — |
| 2018-05-10 | $38.70 | $67.70 | 62,500 | — | — |
| 2018-05-09 | $38.80 | $67.87 | 43,700 | — | — |
| 2018-05-08 | $38.40 | $67.17 | 83,500 | — | — |
| 2018-05-07 | $37.95 | $66.38 | 144,300 | — | — |
| 2018-05-04 | $37.85 | $66.21 | 49,800 | — | — |
| 2018-05-03 | $37.45 | $65.51 | 45,800 | — | — |
| 2018-05-02 | $37.80 | $66.12 | 81,700 | — | — |
| 2018-05-01 | $37.90 | $66.30 | 98,800 | — | — |
| 2018-04-30 | $37.45 | $65.51 | 92,600 | — | — |
| 2018-04-27 | $38.40 | $67.17 | 112,600 | — | — |
| 2018-04-26 | $38.50 | $67.35 | 147,300 | — | — |
| 2018-04-25 | $37.75 | $66.03 | 146,200 | — | — |
| 2018-04-24 | $37.30 | $65.25 | 89,300 | — | — |
| 2018-04-23 | $36.30 | $63.50 | 174,500 | — | — |
| 2018-04-20 | $36.05 | $63.06 | 160,600 | — | — |
| 2018-04-19 | $36.10 | $63.15 | 146,100 | — | — |
| 2018-04-18 | $35.55 | $62.19 | 245,700 | — | — |
| 2018-04-17 | $35.45 | $62.01 | 230,600 | — | — |
| 2018-04-16 | $35.60 | $62.27 | 265,400 | — | — |
| 2018-04-13 | $35.70 | $62.45 | 38,300 | — | — |
| 2018-04-12 | $36.10 | $63.15 | 82,600 | — | — |
| 2018-04-11 | $35.60 | $62.27 | 36,300 | — | — |
| 2018-04-10 | $35.85 | $62.71 | 32,300 | — | — |
| 2018-04-09 | $35.40 | $61.92 | 43,500 | — | — |
| 2018-04-06 | $35.55 | $62.19 | 43,900 | — | — |
| 2018-04-05 | $36.20 | $63.32 | 30,900 | — | — |
| 2018-04-04 | $36.10 | $63.15 | 41,700 | — | — |
| 2018-04-03 | $35.45 | $62.01 | 54,700 | — | — |
| 2018-04-02 | $35.00 | $61.22 | 73,500 | — | — |
| 2018-03-29 | $35.10 | $61.40 | 46,400 | — | — |
| 2018-03-28 | $35.35 | $61.84 | 50,700 | — | — |
| 2018-03-27 | $35.05 | $61.31 | 63,000 | — | — |
| 2018-03-26 | $35.60 | $62.27 | 101,400 | — | — |
| 2018-03-23 | $34.00 | $59.47 | 94,300 | — | — |
| 2018-03-22 | $34.90 | $61.05 | 67,600 | — | — |
| 2018-03-21 | $36.00 | $62.97 | 35,800 | — | — |
| 2018-03-20 | $35.70 | $62.45 | 47,900 | — | — |
| 2018-03-19 | $35.90 | $62.80 | 70,600 | — | — |
| 2018-03-16 | $35.85 | $62.71 | 127,900 | — | — |
| 2018-03-15 | $35.95 | $62.48 | 34,000 | — | — |
| 2018-03-14 | $35.75 | $62.14 | 46,900 | — | — |
| 2018-03-13 | $36.65 | $63.70 | 63,400 | — | — |
| 2018-03-12 | $37.05 | $64.39 | 34,800 | — | — |
| 2018-03-09 | $36.90 | $64.13 | 65,500 | — | — |
| 2018-03-08 | $36.25 | $63.00 | 39,800 | — | — |
| 2018-03-07 | $36.75 | $63.87 | 54,600 | — | — |
| 2018-03-06 | $36.35 | $63.18 | 82,700 | — | — |
| 2018-03-05 | $36.25 | $63.00 | 38,600 | — | — |
| 2018-03-02 | $35.95 | $62.48 | 44,900 | — | — |
| 2018-03-01 | $35.05 | $60.92 | 49,600 | — | — |
| 2018-02-28 | $35.10 | $61.01 | 68,400 | — | — |
| 2018-02-27 | $36.30 | $63.09 | 21,400 | — | — |
| 2018-02-26 | $36.85 | $64.05 | 22,700 | — | — |
| 2018-02-23 | $36.55 | $63.53 | 36,100 | — | — |
| 2018-02-22 | $36.15 | $62.83 | 18,500 | — | — |
| 2018-02-21 | $36.85 | $64.05 | 36,100 | — | — |
| 2018-02-20 | $35.90 | $62.40 | 81,000 | — | — |
| 2018-02-16 | $36.20 | $62.92 | 20,700 | — | — |
| 2018-02-15 | $35.95 | $62.48 | 20,000 | — | — |
| 2018-02-14 | $35.90 | $62.40 | 35,200 | — | — |
| 2018-02-13 | $35.55 | $61.79 | 24,400 | — | — |
| 2018-02-12 | $35.70 | $62.05 | 35,400 | — | — |
| 2018-02-09 | $36.00 | $62.57 | 202,500 | — | — |
| 2018-02-08 | $35.45 | $61.61 | 49,900 | — | — |
| 2018-02-07 | $35.75 | $62.14 | 35,700 | — | — |
| 2018-02-06 | $35.70 | $62.05 | 103,400 | — | — |
| 2018-02-05 | $35.25 | $61.27 | 78,100 | — | — |
| 2018-02-02 | $36.00 | $62.57 | 31,700 | — | — |
| 2018-02-01 | $36.50 | $63.44 | 47,400 | — | — |
| 2018-01-31 | $35.95 | $62.48 | 47,700 | — | — |
| 2018-01-30 | $36.50 | $63.44 | 35,400 | — | — |
| 2018-01-29 | $36.95 | $64.22 | 88,400 | — | — |
| 2018-01-26 | $36.80 | $63.96 | 91,200 | — | — |
| 2018-01-25 | $36.00 | $62.57 | 44,700 | — | — |
| 2018-01-24 | $37.05 | $64.39 | 30,600 | — | — |
| 2018-01-23 | $38.10 | $66.22 | 25,100 | — | — |
| 2018-01-22 | $37.95 | $65.96 | 17,200 | — | — |
| 2018-01-19 | $38.15 | $66.31 | 50,200 | — | — |
| 2018-01-18 | $37.80 | $65.70 | 22,100 | — | — |
| 2018-01-17 | $38.45 | $66.83 | 44,400 | — | — |
| 2018-01-16 | $38.30 | $66.57 | 30,800 | — | — |
| 2018-01-12 | $38.55 | $67.00 | 22,500 | — | — |
| 2018-01-11 | $38.80 | $67.44 | 45,300 | — | — |
| 2018-01-10 | $37.75 | $65.61 | 126,800 | — | — |
| 2018-01-09 | $37.45 | $65.09 | 26,200 | — | — |
| 2018-01-08 | $37.45 | $65.09 | 22,200 | — | — |
| 2018-01-05 | $37.80 | $65.70 | 35,100 | — | — |
| 2018-01-04 | $37.35 | $64.92 | 41,000 | — | — |
| 2018-01-03 | $37.40 | $65.00 | 28,400 | — | — |
| 2018-01-02 | $37.90 | $65.87 | 46,600 | — | — |