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
- 1993-02-12 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 | $25.28 | $25.28 | 98,500 | — | — |
| 2018-12-28 | $24.54 | $24.54 | 189,000 | — | — |
| 2018-12-27 | $24.07 | $24.07 | 94,500 | — | — |
| 2018-12-26 | $24.58 | $24.58 | 81,200 | — | — |
| 2018-12-24 | $24.04 | $24.04 | 45,300 | — | — |
| 2018-12-21 | $24.47 | $24.47 | 224,800 | — | — |
| 2018-12-20 | $24.85 | $24.85 | 101,700 | — | — |
| 2018-12-19 | $25.36 | $25.36 | 119,800 | — | — |
| 2018-12-18 | $26.45 | $26.45 | 120,100 | — | — |
| 2018-12-17 | $25.91 | $25.91 | 146,200 | — | — |
| 2018-12-14 | $27.72 | $27.72 | 92,000 | — | — |
| 2018-12-13 | $29.62 | $29.62 | 64,500 | — | — |
| 2018-12-12 | $30.33 | $30.33 | 131,500 | — | — |
| 2018-12-11 | $29.86 | $29.86 | 95,300 | — | — |
| 2018-12-10 | $30.04 | $30.04 | 141,100 | — | — |
| 2018-12-07 | $30.88 | $30.88 | 62,200 | — | — |
| 2018-12-06 | $31.99 | $31.99 | 98,000 | — | — |
| 2018-12-04 | $32.50 | $32.50 | 77,100 | — | — |
| 2018-12-03 | $34.88 | $34.88 | 61,000 | — | — |
| 2018-11-30 | $34.48 | $34.48 | 85,600 | — | — |
| 2018-11-29 | $34.70 | $34.70 | 99,700 | — | — |
| 2018-11-28 | $35.01 | $35.01 | 82,800 | — | — |
| 2018-11-27 | $34.02 | $34.02 | 52,200 | — | — |
| 2018-11-26 | $34.32 | $34.32 | 89,900 | — | — |
| 2018-11-23 | $34.13 | $34.13 | 24,300 | — | — |
| 2018-11-21 | $33.95 | $33.95 | 65,700 | — | — |
| 2018-11-20 | $33.38 | $33.38 | 102,800 | — | — |
| 2018-11-19 | $33.73 | $33.73 | 117,700 | — | — |
| 2018-11-16 | $34.36 | $34.36 | 140,400 | — | — |
| 2018-11-15 | $34.50 | $34.50 | 253,400 | — | — |
| 2018-11-14 | $33.31 | $33.31 | 107,000 | — | — |
| 2018-11-13 | $33.25 | $33.25 | 124,700 | — | — |
| 2018-11-12 | $35.24 | $35.24 | 76,100 | — | — |
| 2018-11-09 | $36.80 | $36.80 | 322,900 | — | — |
| 2018-11-08 | $31.67 | $31.67 | 74,200 | — | — |
| 2018-11-07 | $32.81 | $32.81 | 73,500 | — | — |
| 2018-11-06 | $32.68 | $32.68 | 67,200 | — | — |
| 2018-11-05 | $31.71 | $31.71 | 65,300 | — | — |
| 2018-11-02 | $32.73 | $32.73 | 111,300 | — | — |
| 2018-11-01 | $32.16 | $32.16 | 347,700 | — | — |
| 2018-10-31 | $31.27 | $31.27 | 82,600 | — | — |
| 2018-10-30 | $31.41 | $31.41 | 111,900 | — | — |
| 2018-10-29 | $30.81 | $30.81 | 75,600 | — | — |
| 2018-10-26 | $31.47 | $31.47 | 64,800 | — | — |
| 2018-10-25 | $32.83 | $32.83 | 144,600 | — | — |
| 2018-10-24 | $32.45 | $32.45 | 41,600 | — | — |
| 2018-10-23 | $33.97 | $33.97 | 67,800 | — | — |
| 2018-10-22 | $34.11 | $34.11 | 27,600 | — | — |
| 2018-10-19 | $33.88 | $33.88 | 50,100 | — | — |
| 2018-10-18 | $34.33 | $34.33 | 41,900 | — | — |
| 2018-10-17 | $35.26 | $35.26 | 48,100 | — | — |
| 2018-10-16 | $36.44 | $36.44 | 77,600 | — | — |
| 2018-10-15 | $34.67 | $34.67 | 53,800 | — | — |
| 2018-10-12 | $34.45 | $34.45 | 71,400 | — | — |
| 2018-10-11 | $34.24 | $34.24 | 62,700 | — | — |
| 2018-10-10 | $34.41 | $34.41 | 53,500 | — | — |
| 2018-10-09 | $35.63 | $35.63 | 62,600 | — | — |
| 2018-10-08 | $36.16 | $36.16 | 58,100 | — | — |
| 2018-10-05 | $37.40 | $37.40 | 47,800 | — | — |
| 2018-10-04 | $39.31 | $39.31 | 45,800 | — | — |
| 2018-10-03 | $39.66 | $39.66 | 58,700 | — | — |
| 2018-10-02 | $39.06 | $39.06 | 70,900 | — | — |
| 2018-10-01 | $39.22 | $39.22 | 69,800 | — | — |
| 2018-09-28 | $39.35 | $39.35 | 78,300 | — | — |
| 2018-09-27 | $38.90 | $38.90 | 64,900 | — | — |
| 2018-09-26 | $38.90 | $38.90 | 44,800 | — | — |
| 2018-09-25 | $40.00 | $40.00 | 75,200 | — | — |
| 2018-09-24 | $40.25 | $40.25 | 61,700 | — | — |
| 2018-09-21 | $40.10 | $40.10 | 195,300 | — | — |
| 2018-09-20 | $40.20 | $40.20 | 74,800 | — | — |
| 2018-09-19 | $40.40 | $40.40 | 70,500 | — | — |
| 2018-09-18 | $40.75 | $40.75 | 48,100 | — | — |
| 2018-09-17 | $40.00 | $40.00 | 47,400 | — | — |
| 2018-09-14 | $40.15 | $40.15 | 52,200 | — | — |
| 2018-09-13 | $39.70 | $39.70 | 108,100 | — | — |
| 2018-09-12 | $40.00 | $40.00 | 63,100 | — | — |
| 2018-09-11 | $39.98 | $39.98 | 90,900 | — | — |
| 2018-09-10 | $40.10 | $40.10 | 90,300 | — | — |
| 2018-09-07 | $40.00 | $40.00 | 128,500 | — | — |
| 2018-09-06 | $40.20 | $40.20 | 103,200 | — | — |
| 2018-09-05 | $41.55 | $41.55 | 116,500 | — | — |
| 2018-09-04 | $41.10 | $41.10 | 184,900 | — | — |
| 2018-08-31 | $43.20 | $43.20 | 72,200 | — | — |
| 2018-08-30 | $44.55 | $44.55 | 41,600 | — | — |
| 2018-08-29 | $45.00 | $45.00 | 66,600 | — | — |
| 2018-08-28 | $44.60 | $44.60 | 71,200 | — | — |
| 2018-08-27 | $43.60 | $43.60 | 81,900 | — | — |
| 2018-08-24 | $42.75 | $42.75 | 81,300 | — | — |
| 2018-08-23 | $43.20 | $43.20 | 70,500 | — | — |
| 2018-08-22 | $43.15 | $43.15 | 75,400 | — | — |
| 2018-08-21 | $43.50 | $43.50 | 103,700 | — | — |
| 2018-08-20 | $42.85 | $42.85 | 59,900 | — | — |
| 2018-08-17 | $42.10 | $42.10 | 90,800 | — | — |
| 2018-08-16 | $43.00 | $43.00 | 68,400 | — | — |
| 2018-08-15 | $42.70 | $42.70 | 82,100 | — | — |
| 2018-08-14 | $43.05 | $43.05 | 112,900 | — | — |
| 2018-08-13 | $42.80 | $42.80 | 137,200 | — | — |
| 2018-08-10 | $42.15 | $42.15 | 87,200 | — | — |
| 2018-08-09 | $42.15 | $42.15 | 118,200 | — | — |
| 2018-08-08 | $43.05 | $43.05 | 103,300 | — | — |
| 2018-08-07 | $43.00 | $43.00 | 162,800 | — | — |
| 2018-08-06 | $43.00 | $43.00 | 284,300 | — | — |
| 2018-08-03 | $44.95 | $44.95 | 916,100 | — | — |
| 2018-08-02 | $35.60 | $35.60 | 173,100 | — | — |
| 2018-08-01 | $36.25 | $36.25 | 102,100 | — | — |
| 2018-07-31 | $34.95 | $34.95 | 173,300 | — | — |
| 2018-07-30 | $35.00 | $35.00 | 82,600 | — | — |
| 2018-07-27 | $35.25 | $35.25 | 104,800 | — | — |
| 2018-07-26 | $35.65 | $35.65 | 130,100 | — | — |
| 2018-07-25 | $35.20 | $35.20 | 115,700 | — | — |
| 2018-07-24 | $35.10 | $35.10 | 130,100 | — | — |
| 2018-07-23 | $35.50 | $35.50 | 162,000 | — | — |
| 2018-07-20 | $35.40 | $35.40 | 140,300 | — | — |
| 2018-07-19 | $34.95 | $34.95 | 118,900 | — | — |
| 2018-07-18 | $34.75 | $34.75 | 69,300 | — | — |
| 2018-07-17 | $33.75 | $33.75 | 97,600 | — | — |
| 2018-07-16 | $33.60 | $33.60 | 176,000 | — | — |
| 2018-07-13 | $34.75 | $34.75 | 65,200 | — | — |
| 2018-07-12 | $34.00 | $34.00 | 82,900 | — | — |
| 2018-07-11 | $33.40 | $33.40 | 62,100 | — | — |
| 2018-07-10 | $34.15 | $34.15 | 81,000 | — | — |
| 2018-07-09 | $34.65 | $34.65 | 60,100 | — | — |
| 2018-07-06 | $34.15 | $34.15 | 62,900 | — | — |
| 2018-07-05 | $33.60 | $33.60 | 65,000 | — | — |
| 2018-07-03 | $33.20 | $33.20 | 46,800 | — | — |
| 2018-07-02 | $33.15 | $33.15 | 136,000 | — | — |
| 2018-06-29 | $33.05 | $33.05 | 177,300 | — | — |
| 2018-06-28 | $33.40 | $33.40 | 210,500 | — | — |
| 2018-06-27 | $32.45 | $32.45 | 163,700 | — | — |
| 2018-06-26 | $32.20 | $32.20 | 120,900 | — | — |
| 2018-06-25 | $31.00 | $31.00 | 122,500 | — | — |
| 2018-06-22 | $31.15 | $31.15 | 611,000 | — | — |
| 2018-06-21 | $30.60 | $30.60 | 117,800 | — | — |
| 2018-06-20 | $29.85 | $29.85 | 98,400 | — | — |
| 2018-06-19 | $29.55 | $29.55 | 74,100 | — | — |
| 2018-06-18 | $29.30 | $29.30 | 97,200 | — | — |
| 2018-06-15 | $30.05 | $30.05 | 123,100 | — | — |
| 2018-06-14 | $30.50 | $30.50 | 56,100 | — | — |
| 2018-06-13 | $30.20 | $30.20 | 76,800 | — | — |
| 2018-06-12 | $30.55 | $30.55 | 61,200 | — | — |
| 2018-06-11 | $30.60 | $30.60 | 66,100 | — | — |
| 2018-06-08 | $29.95 | $29.95 | 92,300 | — | — |
| 2018-06-07 | $30.60 | $30.60 | 49,400 | — | — |
| 2018-06-06 | $31.05 | $31.05 | 77,000 | — | — |
| 2018-06-05 | $30.80 | $30.80 | 126,700 | — | — |
| 2018-06-04 | $30.35 | $30.35 | 131,100 | — | — |
| 2018-06-01 | $30.25 | $30.25 | 147,900 | — | — |
| 2018-05-31 | $29.65 | $29.65 | 132,800 | — | — |
| 2018-05-30 | $30.25 | $30.25 | 158,800 | — | — |
| 2018-05-29 | $31.00 | $31.00 | 139,100 | — | — |
| 2018-05-25 | $31.00 | $31.00 | 130,900 | — | — |
| 2018-05-24 | $31.75 | $31.75 | 151,200 | — | — |
| 2018-05-23 | $32.60 | $32.60 | 166,600 | — | — |
| 2018-05-22 | $32.05 | $32.05 | 173,800 | — | — |
| 2018-05-21 | $31.35 | $31.35 | 123,900 | — | — |
| 2018-05-18 | $30.75 | $30.75 | 173,200 | — | — |
| 2018-05-17 | $30.75 | $30.75 | 275,100 | — | — |
| 2018-05-16 | $30.60 | $30.60 | 293,100 | — | — |
| 2018-05-15 | $29.70 | $29.70 | 155,400 | — | — |
| 2018-05-14 | $28.80 | $28.80 | 108,100 | — | — |
| 2018-05-11 | $28.80 | $28.80 | 227,900 | — | — |
| 2018-05-10 | $27.35 | $27.35 | 243,400 | — | — |
| 2018-05-09 | $28.10 | $28.10 | 271,000 | — | — |
| 2018-05-08 | $29.15 | $29.15 | 343,700 | — | — |
| 2018-05-07 | $29.18 | $29.18 | 442,800 | — | — |
| 2018-05-04 | $29.03 | $29.03 | 810,400 | — | — |
| 2018-05-03 | $45.45 | $45.45 | 74,400 | — | — |
| 2018-05-02 | $47.40 | $47.40 | 76,600 | — | — |
| 2018-05-01 | $47.50 | $47.50 | 93,500 | — | — |
| 2018-04-30 | $46.30 | $46.30 | 117,200 | — | — |
| 2018-04-27 | $48.25 | $48.25 | 35,400 | — | — |
| 2018-04-26 | $49.45 | $49.45 | 73,800 | — | — |
| 2018-04-25 | $48.80 | $48.80 | 37,200 | — | — |
| 2018-04-24 | $48.40 | $48.40 | 51,500 | — | — |
| 2018-04-23 | $49.20 | $49.20 | 23,000 | — | — |
| 2018-04-20 | $49.30 | $49.30 | 80,900 | — | — |
| 2018-04-19 | $49.50 | $49.50 | 97,000 | — | — |
| 2018-04-18 | $50.30 | $50.30 | 45,400 | — | — |
| 2018-04-17 | $49.70 | $49.70 | 88,600 | — | — |
| 2018-04-16 | $49.70 | $49.70 | 37,000 | — | — |
| 2018-04-13 | $49.60 | $49.60 | 32,500 | — | — |
| 2018-04-12 | $50.00 | $50.00 | 41,100 | — | — |
| 2018-04-11 | $49.85 | $49.85 | 154,300 | — | — |
| 2018-04-10 | $50.80 | $50.80 | 155,500 | — | — |
| 2018-04-09 | $50.65 | $50.65 | 36,000 | — | — |
| 2018-04-06 | $50.75 | $50.75 | 51,800 | — | — |
| 2018-04-05 | $52.10 | $52.10 | 58,500 | — | — |
| 2018-04-04 | $50.40 | $50.40 | 92,900 | — | — |
| 2018-04-03 | $50.05 | $50.05 | 128,500 | — | — |
| 2018-04-02 | $50.05 | $50.05 | 76,000 | — | — |
| 2018-03-29 | $52.05 | $52.05 | 50,800 | — | — |
| 2018-03-28 | $51.70 | $51.70 | 52,000 | — | — |
| 2018-03-27 | $50.55 | $50.55 | 81,200 | — | — |
| 2018-03-26 | $50.30 | $50.30 | 92,100 | — | — |
| 2018-03-23 | $49.85 | $49.85 | 78,200 | — | — |
| 2018-03-22 | $50.90 | $50.90 | 77,300 | — | — |
| 2018-03-21 | $51.90 | $51.90 | 42,800 | — | — |
| 2018-03-20 | $52.35 | $52.35 | 42,700 | — | — |
| 2018-03-19 | $53.00 | $53.00 | 106,400 | — | — |
| 2018-03-16 | $54.35 | $54.35 | 176,900 | — | — |
| 2018-03-15 | $53.70 | $53.70 | 75,200 | — | — |
| 2018-03-14 | $53.65 | $53.65 | 63,400 | — | — |
| 2018-03-13 | $55.40 | $55.40 | 66,600 | — | — |
| 2018-03-12 | $54.95 | $54.95 | 63,200 | — | — |
| 2018-03-09 | $53.95 | $53.95 | 50,000 | — | — |
| 2018-03-08 | $53.50 | $53.50 | 59,700 | — | — |
| 2018-03-07 | $52.75 | $52.75 | 56,500 | — | — |
| 2018-03-06 | $52.05 | $52.05 | 61,200 | — | — |
| 2018-03-05 | $52.10 | $52.10 | 123,000 | — | — |
| 2018-03-02 | $50.05 | $50.05 | 72,200 | — | — |
| 2018-03-01 | $49.35 | $49.35 | 99,200 | — | — |
| 2018-02-28 | $49.50 | $49.50 | 63,400 | — | — |
| 2018-02-27 | $50.60 | $50.60 | 71,600 | — | — |
| 2018-02-26 | $52.35 | $52.35 | 185,200 | — | — |
| 2018-02-23 | $54.25 | $54.25 | 338,600 | — | — |
| 2018-02-22 | $43.85 | $43.85 | 77,800 | — | — |
| 2018-02-21 | $44.25 | $44.25 | 65,800 | — | — |
| 2018-02-20 | $45.05 | $45.05 | 75,000 | — | — |
| 2018-02-16 | $44.85 | $44.85 | 56,700 | — | — |
| 2018-02-15 | $44.50 | $44.50 | 70,000 | — | — |
| 2018-02-14 | $43.60 | $43.60 | 90,800 | — | — |
| 2018-02-13 | $42.90 | $42.90 | 38,700 | — | — |
| 2018-02-12 | $43.45 | $43.45 | 55,600 | — | — |
| 2018-02-09 | $43.80 | $43.80 | 100,100 | — | — |
| 2018-02-08 | $43.30 | $43.30 | 68,800 | — | — |
| 2018-02-07 | $45.15 | $45.15 | 47,100 | — | — |
| 2018-02-06 | $44.65 | $44.65 | 89,000 | — | — |
| 2018-02-05 | $43.85 | $43.85 | 77,800 | — | — |
| 2018-02-02 | $44.95 | $44.95 | 56,200 | — | — |
| 2018-02-01 | $45.75 | $45.75 | 94,900 | — | — |
| 2018-01-31 | $46.10 | $46.10 | 73,500 | — | — |
| 2018-01-30 | $46.50 | $46.50 | 72,900 | — | — |
| 2018-01-29 | $47.40 | $47.40 | 87,000 | — | — |
| 2018-01-26 | $48.30 | $48.30 | 79,700 | — | — |
| 2018-01-25 | $47.60 | $47.60 | 65,500 | — | — |
| 2018-01-24 | $47.10 | $47.10 | 92,000 | — | — |
| 2018-01-23 | $46.70 | $46.70 | 40,000 | — | — |
| 2018-01-22 | $46.75 | $46.75 | 49,100 | — | — |
| 2018-01-19 | $46.30 | $46.30 | 113,600 | — | — |
| 2018-01-18 | $45.50 | $45.50 | 129,600 | — | — |
| 2018-01-17 | $45.35 | $45.35 | 432,200 | — | — |
| 2018-01-16 | $47.35 | $47.35 | 54,000 | — | — |
| 2018-01-12 | $48.55 | $48.55 | 37,500 | — | — |
| 2018-01-11 | $48.45 | $48.45 | 79,200 | — | — |
| 2018-01-10 | $47.85 | $47.85 | 110,700 | — | — |
| 2018-01-09 | $48.25 | $48.25 | 91,900 | — | — |
| 2018-01-08 | $49.95 | $49.95 | 86,500 | — | — |
| 2018-01-05 | $49.65 | $49.65 | 68,500 | — | — |
| 2018-01-04 | $48.30 | $48.30 | 61,300 | — | — |
| 2018-01-03 | $47.45 | $47.45 | 83,500 | — | — |
| 2018-01-02 | $47.75 | $47.75 | 73,000 | — | — |