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
- 1993-04-20 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 | $33.79 | $66.58 | 75,800 | — | — |
| 2018-12-28 | $33.47 | $65.95 | 115,200 | — | — |
| 2018-12-27 | $32.52 | $64.08 | 157,800 | — | — |
| 2018-12-26 | $32.90 | $64.83 | 142,200 | — | — |
| 2018-12-24 | $31.96 | $62.98 | 42,400 | — | — |
| 2018-12-21 | $32.86 | $64.75 | 146,800 | — | — |
| 2018-12-20 | $33.35 | $65.72 | 91,300 | — | — |
| 2018-12-19 | $33.33 | $65.68 | 72,600 | — | — |
| 2018-12-18 | $34.45 | $67.88 | 63,000 | — | — |
| 2018-12-17 | $35.04 | $69.05 | 84,300 | — | — |
| 2018-12-14 | $35.26 | $69.48 | 119,700 | — | — |
| 2018-12-13 | $35.81 | $70.56 | 90,400 | — | — |
| 2018-12-12 | $36.57 | $71.69 | 87,000 | — | — |
| 2018-12-11 | $35.99 | $70.55 | 58,000 | — | — |
| 2018-12-10 | $36.20 | $70.96 | 65,900 | — | — |
| 2018-12-07 | $36.42 | $71.39 | 121,100 | — | — |
| 2018-12-06 | $36.36 | $71.27 | 70,800 | — | — |
| 2018-12-04 | $36.39 | $71.33 | 174,400 | — | — |
| 2018-12-03 | $38.22 | $74.92 | 142,700 | — | — |
| 2018-11-30 | $38.45 | $75.37 | 73,700 | — | — |
| 2018-11-29 | $37.99 | $74.47 | 40,200 | — | — |
| 2018-11-28 | $38.39 | $75.25 | 72,000 | — | — |
| 2018-11-27 | $37.62 | $73.74 | 57,700 | — | — |
| 2018-11-26 | $37.55 | $73.61 | 81,500 | — | — |
| 2018-11-23 | $36.94 | $72.41 | 31,100 | — | — |
| 2018-11-21 | $36.82 | $72.18 | 43,100 | — | — |
| 2018-11-20 | $36.82 | $72.18 | 51,500 | — | — |
| 2018-11-19 | $37.23 | $72.98 | 207,400 | — | — |
| 2018-11-16 | $37.00 | $72.53 | 52,400 | — | — |
| 2018-11-15 | $36.64 | $71.82 | 72,300 | — | — |
| 2018-11-14 | $35.50 | $69.59 | 79,500 | — | — |
| 2018-11-13 | $36.32 | $71.20 | 78,700 | — | — |
| 2018-11-12 | $36.72 | $71.98 | 55,200 | — | — |
| 2018-11-09 | $36.59 | $71.73 | 31,700 | — | — |
| 2018-11-08 | $36.94 | $72.41 | 29,200 | — | — |
| 2018-11-07 | $36.67 | $71.88 | 43,900 | — | — |
| 2018-11-06 | $36.72 | $71.98 | 35,000 | — | — |
| 2018-11-05 | $36.59 | $71.73 | 49,200 | — | — |
| 2018-11-02 | $36.72 | $71.98 | 64,000 | — | — |
| 2018-11-01 | $36.44 | $71.43 | 68,600 | — | — |
| 2018-10-31 | $36.02 | $70.61 | 80,600 | — | — |
| 2018-10-30 | $36.54 | $71.63 | 113,800 | — | — |
| 2018-10-29 | $35.28 | $69.16 | 68,400 | — | — |
| 2018-10-26 | $34.63 | $67.88 | 59,500 | — | — |
| 2018-10-25 | $34.41 | $67.45 | 69,000 | — | — |
| 2018-10-24 | $33.37 | $65.41 | 48,900 | — | — |
| 2018-10-23 | $34.69 | $68.00 | 47,700 | — | — |
| 2018-10-22 | $34.31 | $67.26 | 32,400 | — | — |
| 2018-10-19 | $35.04 | $68.69 | 53,100 | — | — |
| 2018-10-18 | $35.56 | $69.71 | 46,700 | — | — |
| 2018-10-17 | $36.08 | $70.73 | 45,700 | — | — |
| 2018-10-16 | $36.19 | $70.94 | 60,600 | — | — |
| 2018-10-15 | $35.61 | $69.80 | 47,600 | — | — |
| 2018-10-12 | $35.13 | $68.86 | 104,900 | — | — |
| 2018-10-11 | $36.12 | $70.80 | 75,800 | — | — |
| 2018-10-10 | $37.21 | $72.94 | 67,300 | — | — |
| 2018-10-09 | $37.62 | $73.74 | 54,300 | — | — |
| 2018-10-08 | $37.78 | $74.06 | 47,000 | — | — |
| 2018-10-05 | $37.52 | $73.55 | 47,100 | — | — |
| 2018-10-04 | $37.98 | $74.45 | 62,900 | — | — |
| 2018-10-03 | $38.00 | $74.49 | 93,500 | — | — |
| 2018-10-02 | $37.52 | $73.55 | 107,600 | — | — |
| 2018-10-01 | $37.47 | $73.45 | 89,900 | — | — |
| 2018-09-28 | $38.62 | $75.70 | 105,100 | — | — |
| 2018-09-27 | $38.22 | $74.92 | 144,400 | — | — |
| 2018-09-26 | $38.40 | $75.27 | 220,000 | — | — |
| 2018-09-25 | $38.23 | $74.94 | 62,200 | — | — |
| 2018-09-24 | $38.49 | $75.45 | 83,900 | — | — |
| 2018-09-21 | $39.30 | $77.04 | 268,100 | — | — |
| 2018-09-20 | $39.25 | $76.94 | 30,300 | — | — |
| 2018-09-19 | $38.76 | $75.98 | 44,700 | — | — |
| 2018-09-18 | $38.79 | $76.04 | 73,800 | — | — |
| 2018-09-17 | $38.79 | $76.04 | 71,300 | — | — |
| 2018-09-14 | $38.84 | $76.14 | 45,400 | — | — |
| 2018-09-13 | $38.49 | $75.45 | 78,800 | — | — |
| 2018-09-12 | $38.81 | $75.74 | 99,600 | — | — |
| 2018-09-11 | $39.15 | $76.41 | 32,900 | — | — |
| 2018-09-10 | $39.26 | $76.62 | 37,900 | — | — |
| 2018-09-07 | $39.32 | $76.74 | 43,700 | — | — |
| 2018-09-06 | $39.19 | $76.49 | 55,100 | — | — |
| 2018-09-05 | $39.31 | $76.72 | 56,600 | — | — |
| 2018-09-04 | $39.00 | $76.11 | 63,300 | — | — |
| 2018-08-31 | $38.88 | $75.88 | 52,900 | — | — |
| 2018-08-30 | $38.77 | $75.67 | 36,900 | — | — |
| 2018-08-29 | $38.68 | $75.49 | 64,200 | — | — |
| 2018-08-28 | $38.69 | $75.51 | 87,200 | — | — |
| 2018-08-27 | $38.75 | $75.63 | 51,600 | — | — |
| 2018-08-24 | $39.08 | $76.27 | 47,700 | — | — |
| 2018-08-23 | $39.09 | $76.29 | 44,500 | — | — |
| 2018-08-22 | $39.55 | $77.19 | 31,700 | — | — |
| 2018-08-21 | $39.63 | $77.34 | 50,100 | — | — |
| 2018-08-20 | $39.19 | $76.49 | 40,100 | — | — |
| 2018-08-17 | $39.25 | $76.60 | 194,900 | — | — |
| 2018-08-16 | $39.38 | $76.86 | 78,200 | — | — |
| 2018-08-15 | $38.89 | $75.90 | 55,100 | — | — |
| 2018-08-14 | $39.27 | $76.64 | 75,200 | — | — |
| 2018-08-13 | $39.17 | $76.45 | 54,000 | — | — |
| 2018-08-10 | $39.32 | $76.74 | 33,400 | — | — |
| 2018-08-09 | $39.16 | $76.43 | 42,700 | — | — |
| 2018-08-08 | $39.36 | $76.82 | 95,600 | — | — |
| 2018-08-07 | $39.00 | $76.11 | 41,600 | — | — |
| 2018-08-06 | $38.91 | $75.94 | 44,200 | — | — |
| 2018-08-03 | $38.88 | $75.88 | 53,300 | — | — |
| 2018-08-02 | $39.46 | $77.01 | 49,600 | — | — |
| 2018-08-01 | $39.04 | $76.19 | 57,600 | — | — |
| 2018-07-31 | $38.82 | $75.76 | 90,600 | — | — |
| 2018-07-30 | $38.69 | $75.51 | 86,800 | — | — |
| 2018-07-27 | $39.10 | $76.31 | 102,100 | — | — |
| 2018-07-26 | $39.13 | $76.37 | 90,900 | — | — |
| 2018-07-25 | $38.12 | $74.40 | 121,900 | — | — |
| 2018-07-24 | $38.26 | $74.67 | 84,100 | — | — |
| 2018-07-23 | $38.34 | $74.83 | 89,800 | — | — |
| 2018-07-20 | $37.73 | $73.64 | 130,200 | — | — |
| 2018-07-19 | $37.39 | $72.97 | 101,000 | — | — |
| 2018-07-18 | $37.23 | $72.66 | 73,100 | — | — |
| 2018-07-17 | $36.99 | $72.19 | 84,600 | — | — |
| 2018-07-16 | $37.14 | $72.48 | 70,400 | — | — |
| 2018-07-13 | $36.98 | $72.17 | 71,800 | — | — |
| 2018-07-12 | $37.36 | $72.91 | 142,600 | — | — |
| 2018-07-11 | $38.00 | $74.16 | 109,000 | — | — |
| 2018-07-10 | $38.90 | $75.92 | 123,400 | — | — |
| 2018-07-09 | $39.24 | $76.58 | 129,500 | — | — |
| 2018-07-06 | $38.41 | $74.96 | 149,800 | — | — |
| 2018-07-05 | $38.27 | $74.69 | 104,400 | — | — |
| 2018-07-03 | $37.80 | $73.77 | 46,900 | — | — |
| 2018-07-02 | $38.00 | $74.16 | 61,200 | — | — |
| 2018-06-29 | $37.45 | $73.09 | 127,400 | — | — |
| 2018-06-28 | $38.38 | $74.90 | 117,800 | — | — |
| 2018-06-27 | $38.67 | $75.47 | 103,400 | — | — |
| 2018-06-26 | $39.16 | $76.43 | 64,100 | — | — |
| 2018-06-25 | $39.09 | $76.29 | 119,400 | — | — |
| 2018-06-22 | $39.77 | $77.62 | 262,700 | — | — |
| 2018-06-21 | $39.29 | $76.68 | 40,100 | — | — |
| 2018-06-20 | $39.56 | $77.21 | 69,500 | — | — |
| 2018-06-19 | $39.30 | $76.70 | 80,600 | — | — |
| 2018-06-18 | $38.93 | $75.98 | 51,200 | — | — |
| 2018-06-15 | $38.85 | $75.82 | 194,100 | — | — |
| 2018-06-14 | $38.41 | $74.96 | 124,000 | — | — |
| 2018-06-13 | $38.37 | $74.55 | 130,900 | — | — |
| 2018-06-12 | $38.47 | $74.75 | 92,500 | — | — |
| 2018-06-11 | $39.06 | $75.89 | 86,100 | — | — |
| 2018-06-08 | $40.01 | $77.74 | 68,500 | — | — |
| 2018-06-07 | $40.22 | $78.15 | 57,200 | — | — |
| 2018-06-06 | $40.20 | $78.11 | 96,700 | — | — |
| 2018-06-05 | $39.88 | $77.49 | 84,900 | — | — |
| 2018-06-04 | $40.15 | $78.01 | 78,000 | — | — |
| 2018-06-01 | $39.57 | $76.89 | 78,400 | — | — |
| 2018-05-31 | $38.92 | $75.62 | 57,600 | — | — |
| 2018-05-30 | $39.31 | $76.38 | 47,300 | — | — |
| 2018-05-29 | $38.71 | $75.21 | 101,700 | — | — |
| 2018-05-25 | $39.24 | $76.24 | 56,400 | — | — |
| 2018-05-24 | $39.21 | $76.19 | 39,600 | — | — |
| 2018-05-23 | $39.20 | $76.17 | 140,700 | — | — |
| 2018-05-22 | $39.34 | $76.44 | 48,700 | — | — |
| 2018-05-21 | $39.31 | $76.38 | 66,800 | — | — |
| 2018-05-18 | $38.89 | $75.56 | 94,500 | — | — |
| 2018-05-17 | $38.66 | $75.12 | 80,700 | — | — |
| 2018-05-16 | $38.09 | $74.01 | 109,700 | — | — |
| 2018-05-15 | $37.65 | $73.15 | 67,100 | — | — |
| 2018-05-14 | $37.34 | $72.55 | 66,500 | — | — |
| 2018-05-11 | $37.64 | $73.14 | 78,300 | — | — |
| 2018-05-10 | $37.32 | $72.51 | 43,700 | — | — |
| 2018-05-09 | $37.54 | $72.94 | 51,200 | — | — |
| 2018-05-08 | $37.44 | $72.75 | 67,400 | — | — |
| 2018-05-07 | $37.09 | $72.07 | 83,400 | — | — |
| 2018-05-04 | $37.24 | $72.36 | 100,900 | — | — |
| 2018-05-03 | $37.34 | $72.55 | 82,500 | — | — |
| 2018-05-02 | $37.67 | $73.19 | 122,500 | — | — |
| 2018-05-01 | $37.39 | $72.65 | 115,500 | — | — |
| 2018-04-30 | $37.37 | $72.61 | 80,900 | — | — |
| 2018-04-27 | $38.14 | $74.11 | 96,400 | — | — |
| 2018-04-26 | $37.84 | $73.52 | 40,100 | — | — |
| 2018-04-25 | $37.96 | $73.76 | 42,900 | — | — |
| 2018-04-24 | $38.09 | $74.01 | 57,600 | — | — |
| 2018-04-23 | $37.73 | $73.31 | 38,500 | — | — |
| 2018-04-20 | $37.58 | $73.02 | 31,800 | — | — |
| 2018-04-19 | $37.47 | $72.80 | 35,500 | — | — |
| 2018-04-18 | $37.01 | $71.91 | 54,100 | — | — |
| 2018-04-17 | $37.09 | $72.07 | 72,000 | — | — |
| 2018-04-16 | $37.54 | $72.94 | 51,200 | — | — |
| 2018-04-13 | $37.15 | $72.18 | 49,500 | — | — |
| 2018-04-12 | $37.80 | $73.45 | 38,400 | — | — |
| 2018-04-11 | $37.32 | $72.51 | 35,800 | — | — |
| 2018-04-10 | $37.46 | $72.79 | 35,100 | — | — |
| 2018-04-09 | $36.68 | $71.27 | 52,000 | — | — |
| 2018-04-06 | $36.69 | $71.29 | 81,000 | — | — |
| 2018-04-05 | $37.69 | $73.23 | 47,500 | — | — |
| 2018-04-04 | $37.48 | $72.82 | 71,100 | — | — |
| 2018-04-03 | $36.94 | $71.78 | 70,300 | — | — |
| 2018-04-02 | $36.65 | $71.21 | 80,700 | — | — |
| 2018-03-29 | $37.22 | $72.32 | 176,100 | — | — |
| 2018-03-28 | $37.75 | $73.35 | 69,500 | — | — |
| 2018-03-27 | $37.19 | $72.26 | 112,200 | — | — |
| 2018-03-26 | $37.39 | $72.65 | 108,900 | — | — |
| 2018-03-23 | $36.58 | $71.08 | 101,900 | — | — |
| 2018-03-22 | $38.13 | $74.09 | 57,200 | — | — |
| 2018-03-21 | $39.14 | $76.05 | 30,900 | — | — |
| 2018-03-20 | $39.14 | $76.05 | 36,500 | — | — |
| 2018-03-19 | $39.57 | $76.89 | 63,400 | — | — |
| 2018-03-16 | $39.58 | $76.90 | 148,900 | — | — |
| 2018-03-15 | $39.66 | $77.06 | 140,700 | — | — |
| 2018-03-14 | $39.75 | $76.90 | 163,800 | — | — |
| 2018-03-13 | $39.20 | $75.84 | 73,100 | — | — |
| 2018-03-12 | $39.16 | $75.76 | 40,200 | — | — |
| 2018-03-09 | $39.20 | $75.84 | 57,500 | — | — |
| 2018-03-08 | $38.60 | $74.68 | 138,600 | — | — |
| 2018-03-07 | $39.29 | $76.01 | 102,600 | — | — |
| 2018-03-06 | $38.92 | $75.30 | 55,000 | — | — |
| 2018-03-05 | $38.45 | $74.39 | 72,600 | — | — |
| 2018-03-02 | $37.96 | $73.44 | 68,100 | — | — |
| 2018-03-01 | $37.45 | $72.45 | 88,200 | — | — |
| 2018-02-28 | $37.35 | $72.26 | 102,700 | — | — |
| 2018-02-27 | $38.05 | $73.62 | 112,500 | — | — |
| 2018-02-26 | $38.36 | $74.22 | 47,500 | — | — |
| 2018-02-23 | $38.29 | $74.08 | 74,400 | — | — |
| 2018-02-22 | $37.82 | $73.17 | 81,900 | — | — |
| 2018-02-21 | $38.02 | $73.56 | 47,200 | — | — |
| 2018-02-20 | $37.24 | $72.05 | 64,000 | — | — |
| 2018-02-16 | $38.00 | $73.52 | 103,900 | — | — |
| 2018-02-15 | $37.63 | $72.80 | 57,200 | — | — |
| 2018-02-14 | $37.23 | $72.03 | 56,400 | — | — |
| 2018-02-13 | $36.76 | $71.12 | 46,100 | — | — |
| 2018-02-12 | $36.71 | $71.02 | 80,200 | — | — |
| 2018-02-09 | $37.19 | $71.95 | 96,600 | — | — |
| 2018-02-08 | $36.35 | $70.33 | 72,300 | — | — |
| 2018-02-07 | $36.78 | $71.16 | 97,800 | — | — |
| 2018-02-06 | $36.66 | $70.93 | 123,000 | — | — |
| 2018-02-05 | $36.63 | $70.87 | 150,800 | — | — |
| 2018-02-02 | $37.26 | $72.09 | 85,100 | — | — |
| 2018-02-01 | $37.42 | $72.40 | 128,400 | — | — |
| 2018-01-31 | $36.98 | $71.55 | 95,400 | — | — |
| 2018-01-30 | $37.34 | $72.24 | 64,500 | — | — |
| 2018-01-29 | $37.53 | $72.61 | 78,000 | — | — |
| 2018-01-26 | $37.71 | $72.96 | 182,400 | — | — |
| 2018-01-25 | $38.20 | $73.91 | 57,700 | — | — |
| 2018-01-24 | $38.50 | $74.49 | 53,500 | — | — |
| 2018-01-23 | $38.76 | $74.99 | 46,000 | — | — |
| 2018-01-22 | $39.09 | $75.63 | 68,400 | — | — |
| 2018-01-19 | $39.64 | $76.69 | 57,600 | — | — |
| 2018-01-18 | $38.98 | $75.41 | 44,700 | — | — |
| 2018-01-17 | $39.50 | $76.42 | 36,800 | — | — |
| 2018-01-16 | $39.13 | $75.71 | 66,000 | — | — |
| 2018-01-12 | $39.48 | $76.38 | 92,200 | — | — |
| 2018-01-11 | $39.45 | $76.32 | 46,700 | — | — |
| 2018-01-10 | $38.83 | $75.12 | 64,400 | — | — |
| 2018-01-09 | $38.82 | $75.11 | 158,900 | — | — |
| 2018-01-08 | $38.54 | $74.56 | 86,000 | — | — |
| 2018-01-05 | $38.60 | $74.68 | 80,300 | — | — |
| 2018-01-04 | $38.80 | $75.07 | 97,800 | — | — |
| 2018-01-03 | $38.51 | $74.51 | 125,500 | — | — |
| 2018-01-02 | $38.11 | $73.73 | 71,600 | — | — |