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
- 1993-12-17 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 | $30.04 | $30.04 | 13,300 | — | — |
| 2018-12-28 | $31.32 | $31.32 | 15,800 | — | — |
| 2018-12-27 | $30.61 | $30.61 | 23,500 | — | — |
| 2018-12-26 | $30.01 | $30.01 | 26,500 | — | — |
| 2018-12-24 | $29.01 | $29.01 | 18,700 | — | — |
| 2018-12-21 | $29.66 | $29.66 | 54,200 | — | — |
| 2018-12-20 | $30.01 | $30.01 | 26,200 | — | — |
| 2018-12-19 | $31.21 | $31.21 | 17,400 | — | — |
| 2018-12-18 | $32.81 | $32.81 | 21,500 | — | — |
| 2018-12-17 | $31.12 | $31.12 | 28,300 | — | — |
| 2018-12-14 | $33.16 | $33.16 | 18,000 | — | — |
| 2018-12-13 | $32.32 | $32.32 | 11,200 | — | — |
| 2018-12-12 | $32.69 | $32.69 | 12,300 | — | — |
| 2018-12-11 | $32.52 | $32.52 | 15,500 | — | — |
| 2018-12-10 | $32.99 | $32.99 | 16,500 | — | — |
| 2018-12-07 | $32.96 | $32.96 | 81,900 | — | — |
| 2018-12-06 | $35.61 | $35.61 | 19,300 | — | — |
| 2018-12-04 | $36.55 | $36.55 | 14,800 | — | — |
| 2018-12-03 | $36.50 | $36.50 | 17,000 | — | — |
| 2018-11-30 | $36.29 | $36.29 | 18,800 | — | — |
| 2018-11-29 | $36.27 | $36.27 | 17,100 | — | — |
| 2018-11-28 | $36.41 | $36.41 | 10,800 | — | — |
| 2018-11-27 | $36.22 | $36.22 | 6,000 | — | — |
| 2018-11-26 | $36.25 | $36.25 | 9,300 | — | — |
| 2018-11-23 | $36.83 | $36.83 | 6,100 | — | — |
| 2018-11-21 | $36.23 | $36.23 | 14,400 | — | — |
| 2018-11-20 | $36.99 | $36.99 | 5,700 | — | — |
| 2018-11-19 | $36.50 | $36.50 | 15,900 | — | — |
| 2018-11-16 | $35.96 | $35.96 | 29,000 | — | — |
| 2018-11-15 | $37.14 | $37.14 | 15,000 | — | — |
| 2018-11-14 | $34.80 | $34.80 | 20,800 | — | — |
| 2018-11-13 | $35.00 | $35.00 | 36,900 | — | — |
| 2018-11-12 | $34.89 | $34.89 | 64,200 | — | — |
| 2018-11-09 | $33.01 | $33.01 | 14,000 | — | — |
| 2018-11-08 | $33.76 | $33.76 | 5,800 | — | — |
| 2018-11-07 | $33.92 | $33.92 | 7,200 | — | — |
| 2018-11-06 | $33.90 | $33.90 | 4,600 | — | — |
| 2018-11-05 | $34.31 | $34.31 | 19,300 | — | — |
| 2018-11-02 | $34.23 | $34.23 | 5,800 | — | — |
| 2018-11-01 | $35.40 | $35.40 | 3,600 | — | — |
| 2018-10-31 | $34.52 | $34.52 | 15,300 | — | — |
| 2018-10-30 | $35.05 | $35.05 | 6,300 | — | — |
| 2018-10-29 | $34.19 | $34.19 | 16,300 | — | — |
| 2018-10-26 | $33.50 | $33.50 | 10,200 | — | — |
| 2018-10-25 | $33.75 | $33.75 | 17,300 | — | — |
| 2018-10-24 | $31.01 | $31.01 | 13,600 | — | — |
| 2018-10-23 | $33.13 | $33.13 | 7,400 | — | — |
| 2018-10-22 | $33.27 | $33.27 | 6,500 | — | — |
| 2018-10-19 | $33.71 | $33.71 | 12,200 | — | — |
| 2018-10-18 | $35.24 | $35.24 | 11,000 | — | — |
| 2018-10-17 | $34.80 | $34.80 | 9,900 | — | — |
| 2018-10-16 | $34.69 | $34.69 | 8,700 | — | — |
| 2018-10-15 | $33.54 | $33.54 | 16,300 | — | — |
| 2018-10-12 | $33.52 | $33.52 | 18,800 | — | — |
| 2018-10-11 | $34.25 | $34.25 | 6,800 | — | — |
| 2018-10-10 | $34.60 | $34.60 | 6,200 | — | — |
| 2018-10-09 | $35.53 | $35.53 | 10,200 | — | — |
| 2018-10-08 | $35.26 | $35.26 | 11,900 | — | — |
| 2018-10-05 | $35.77 | $35.77 | 6,600 | — | — |
| 2018-10-04 | $35.93 | $35.93 | 46,300 | — | — |
| 2018-10-03 | $39.49 | $39.49 | 22,900 | — | — |
| 2018-10-02 | $38.36 | $38.36 | 24,300 | — | — |
| 2018-10-01 | $36.57 | $36.57 | 10,800 | — | — |
| 2018-09-28 | $36.75 | $36.75 | 22,600 | — | — |
| 2018-09-27 | $35.70 | $35.70 | 10,300 | — | — |
| 2018-09-26 | $35.30 | $35.30 | 4,200 | — | — |
| 2018-09-25 | $36.20 | $36.20 | 7,700 | — | — |
| 2018-09-24 | $36.30 | $36.30 | 5,800 | — | — |
| 2018-09-21 | $36.95 | $36.95 | 28,100 | — | — |
| 2018-09-20 | $36.75 | $36.75 | 7,200 | — | — |
| 2018-09-19 | $36.80 | $36.80 | 10,400 | — | — |
| 2018-09-18 | $36.50 | $36.50 | 10,000 | — | — |
| 2018-09-17 | $36.05 | $36.05 | 8,800 | — | — |
| 2018-09-14 | $35.85 | $35.85 | 8,900 | — | — |
| 2018-09-13 | $35.60 | $35.60 | 10,700 | — | — |
| 2018-09-12 | $35.30 | $35.30 | 9,300 | — | — |
| 2018-09-11 | $35.55 | $35.55 | 3,900 | — | — |
| 2018-09-10 | $36.05 | $36.05 | 10,900 | — | — |
| 2018-09-07 | $35.50 | $35.50 | 8,500 | — | — |
| 2018-09-06 | $35.30 | $35.30 | 32,300 | — | — |
| 2018-09-05 | $35.60 | $35.60 | 6,400 | — | — |
| 2018-09-04 | $35.75 | $35.75 | 18,800 | — | — |
| 2018-08-31 | $35.25 | $35.25 | 53,600 | — | — |
| 2018-08-30 | $35.30 | $35.30 | 14,800 | — | — |
| 2018-08-29 | $35.95 | $35.95 | 5,200 | — | — |
| 2018-08-28 | $35.70 | $35.70 | 24,100 | — | — |
| 2018-08-27 | $36.00 | $36.00 | 8,300 | — | — |
| 2018-08-24 | $36.35 | $36.35 | 4,700 | — | — |
| 2018-08-23 | $36.25 | $36.25 | 2,000 | — | — |
| 2018-08-22 | $36.65 | $36.65 | 9,500 | — | — |
| 2018-08-21 | $36.15 | $36.15 | 8,000 | — | — |
| 2018-08-20 | $35.35 | $35.35 | 6,900 | — | — |
| 2018-08-17 | $35.00 | $35.00 | 12,900 | — | — |
| 2018-08-16 | $35.05 | $35.05 | 20,400 | — | — |
| 2018-08-15 | $34.80 | $34.80 | 7,700 | — | — |
| 2018-08-14 | $35.00 | $35.00 | 4,600 | — | — |
| 2018-08-13 | $35.00 | $35.00 | 4,300 | — | — |
| 2018-08-10 | $34.90 | $34.90 | 1,000 | — | — |
| 2018-08-09 | $35.35 | $35.35 | 2,000 | — | — |
| 2018-08-08 | $35.15 | $35.15 | 3,900 | — | — |
| 2018-08-07 | $36.10 | $36.10 | 30,100 | — | — |
| 2018-08-06 | $33.85 | $33.85 | 2,600 | — | — |
| 2018-08-03 | $33.65 | $33.65 | 12,200 | — | — |
| 2018-08-02 | $34.40 | $34.40 | 25,200 | — | — |
| 2018-08-01 | $32.75 | $32.75 | 6,300 | — | — |
| 2018-07-31 | $32.70 | $32.70 | 14,800 | — | — |
| 2018-07-30 | $32.20 | $32.20 | 3,100 | — | — |
| 2018-07-27 | $32.85 | $32.85 | 6,300 | — | — |
| 2018-07-26 | $33.75 | $33.75 | 5,700 | — | — |
| 2018-07-25 | $33.60 | $33.60 | 5,800 | — | — |
| 2018-07-24 | $33.30 | $33.30 | 6,900 | — | — |
| 2018-07-23 | $33.70 | $33.70 | 6,300 | — | — |
| 2018-07-20 | $33.20 | $33.20 | 8,300 | — | — |
| 2018-07-19 | $33.50 | $33.50 | 11,000 | — | — |
| 2018-07-18 | $32.45 | $32.45 | 21,100 | — | — |
| 2018-07-17 | $32.75 | $32.75 | 5,900 | — | — |
| 2018-07-16 | $32.60 | $32.60 | 2,600 | — | — |
| 2018-07-13 | $32.30 | $32.30 | 5,400 | — | — |
| 2018-07-12 | $32.20 | $32.20 | 9,200 | — | — |
| 2018-07-11 | $31.90 | $31.90 | 12,500 | — | — |
| 2018-07-10 | $32.05 | $32.05 | 5,600 | — | — |
| 2018-07-09 | $32.00 | $32.00 | 7,500 | — | — |
| 2018-07-06 | $32.10 | $32.10 | 7,500 | — | — |
| 2018-07-05 | $32.25 | $32.25 | 5,600 | — | — |
| 2018-07-03 | $32.35 | $32.35 | 5,000 | — | — |
| 2018-07-02 | $31.80 | $31.80 | 63,500 | — | — |
| 2018-06-29 | $30.85 | $30.85 | 9,500 | — | — |
| 2018-06-28 | $31.55 | $31.55 | 9,900 | — | — |
| 2018-06-27 | $30.95 | $30.95 | 13,100 | — | — |
| 2018-06-26 | $31.50 | $31.50 | 42,500 | — | — |
| 2018-06-25 | $31.45 | $31.45 | 15,800 | — | — |
| 2018-06-22 | $31.25 | $31.25 | 75,100 | — | — |
| 2018-06-21 | $31.00 | $31.00 | 11,100 | — | — |
| 2018-06-20 | $31.30 | $31.30 | 60,400 | — | — |
| 2018-06-19 | $30.80 | $30.80 | 4,500 | — | — |
| 2018-06-18 | $31.10 | $31.10 | 17,000 | — | — |
| 2018-06-15 | $30.75 | $30.75 | 10,300 | — | — |
| 2018-06-14 | $30.45 | $30.45 | 6,500 | — | — |
| 2018-06-13 | $30.35 | $30.35 | 6,700 | — | — |
| 2018-06-12 | $30.90 | $30.90 | 8,100 | — | — |
| 2018-06-11 | $31.05 | $31.05 | 6,400 | — | — |
| 2018-06-08 | $30.70 | $30.70 | 6,100 | — | — |
| 2018-06-07 | $31.40 | $31.40 | 5,000 | — | — |
| 2018-06-06 | $31.20 | $31.20 | 10,800 | — | — |
| 2018-06-05 | $30.85 | $30.85 | 7,300 | — | — |
| 2018-06-04 | $31.25 | $31.25 | 6,400 | — | — |
| 2018-06-01 | $31.10 | $31.10 | 9,400 | — | — |
| 2018-05-31 | $30.60 | $30.60 | 8,200 | — | — |
| 2018-05-30 | $30.75 | $30.75 | 11,100 | — | — |
| 2018-05-29 | $30.80 | $30.80 | 9,300 | — | — |
| 2018-05-25 | $31.00 | $31.00 | 8,000 | — | — |
| 2018-05-24 | $31.53 | $31.53 | 6,000 | — | — |
| 2018-05-23 | $31.55 | $31.55 | 6,400 | — | — |
| 2018-05-22 | $31.00 | $31.00 | 14,200 | — | — |
| 2018-05-21 | $31.50 | $31.50 | 8,500 | — | — |
| 2018-05-18 | $31.40 | $31.40 | 13,300 | — | — |
| 2018-05-17 | $32.10 | $32.10 | 8,800 | — | — |
| 2018-05-16 | $31.45 | $31.45 | 15,000 | — | — |
| 2018-05-15 | $30.75 | $30.75 | 10,200 | — | — |
| 2018-05-14 | $30.95 | $30.95 | 13,500 | — | — |
| 2018-05-11 | $32.00 | $32.00 | 8,400 | — | — |
| 2018-05-10 | $32.20 | $32.20 | 4,900 | — | — |
| 2018-05-09 | $32.10 | $32.10 | 13,100 | — | — |
| 2018-05-08 | $32.70 | $32.70 | 26,100 | — | — |
| 2018-05-07 | $32.95 | $32.95 | 5,800 | — | — |
| 2018-05-04 | $33.25 | $33.25 | 10,100 | — | — |
| 2018-05-03 | $33.15 | $33.15 | 6,100 | — | — |
| 2018-05-02 | $33.45 | $33.45 | 8,500 | — | — |
| 2018-05-01 | $33.90 | $33.90 | 20,200 | — | — |
| 2018-04-30 | $33.25 | $33.25 | 17,300 | — | — |
| 2018-04-27 | $32.50 | $32.50 | 15,700 | — | — |
| 2018-04-26 | $32.20 | $32.20 | 30,100 | — | — |
| 2018-04-25 | $32.10 | $32.10 | 15,700 | — | — |
| 2018-04-24 | $31.55 | $31.55 | 7,900 | — | — |
| 2018-04-23 | $31.90 | $31.90 | 12,300 | — | — |
| 2018-04-20 | $31.75 | $31.75 | 10,400 | — | — |
| 2018-04-19 | $31.85 | $31.85 | 5,600 | — | — |
| 2018-04-18 | $32.00 | $32.00 | 7,800 | — | — |
| 2018-04-17 | $31.95 | $31.95 | 20,000 | — | — |
| 2018-04-16 | $31.65 | $31.65 | 10,800 | — | — |
| 2018-04-13 | $31.90 | $31.90 | 6,000 | — | — |
| 2018-04-12 | $31.70 | $31.70 | 6,000 | — | — |
| 2018-04-11 | $31.80 | $31.80 | 5,900 | — | — |
| 2018-04-10 | $31.80 | $31.80 | 9,800 | — | — |
| 2018-04-09 | $30.85 | $30.85 | 15,500 | — | — |
| 2018-04-06 | $30.90 | $30.90 | 13,900 | — | — |
| 2018-04-05 | $31.70 | $31.70 | 16,300 | — | — |
| 2018-04-04 | $31.60 | $31.60 | 12,100 | — | — |
| 2018-04-03 | $30.85 | $30.85 | 27,800 | — | — |
| 2018-04-02 | $29.85 | $29.85 | 24,200 | — | — |
| 2018-03-29 | $29.50 | $29.50 | 15,900 | — | — |
| 2018-03-28 | $29.05 | $29.05 | 39,300 | — | — |
| 2018-03-27 | $29.25 | $29.25 | 21,700 | — | — |
| 2018-03-26 | $29.60 | $29.60 | 17,600 | — | — |
| 2018-03-23 | $28.95 | $28.95 | 76,300 | — | — |
| 2018-03-22 | $29.75 | $29.75 | 29,000 | — | — |
| 2018-03-21 | $30.00 | $30.00 | 7,300 | — | — |
| 2018-03-20 | $29.95 | $29.95 | 5,700 | — | — |
| 2018-03-19 | $29.75 | $29.75 | 24,600 | — | — |
| 2018-03-16 | $30.10 | $30.10 | 33,900 | — | — |
| 2018-03-15 | $30.70 | $30.70 | 14,300 | — | — |
| 2018-03-14 | $30.05 | $30.05 | 23,400 | — | — |
| 2018-03-13 | $30.05 | $30.05 | 14,300 | — | — |
| 2018-03-12 | $29.70 | $29.70 | 14,900 | — | — |
| 2018-03-09 | $29.25 | $29.25 | 11,200 | — | — |
| 2018-03-08 | $28.50 | $28.50 | 17,000 | — | — |
| 2018-03-07 | $28.70 | $28.70 | 8,400 | — | — |
| 2018-03-06 | $28.05 | $28.05 | 25,600 | — | — |
| 2018-03-05 | $27.65 | $27.65 | 15,800 | — | — |
| 2018-03-02 | $27.50 | $27.50 | 40,100 | — | — |
| 2018-03-01 | $27.60 | $27.60 | 35,300 | — | — |
| 2018-02-28 | $28.45 | $28.45 | 6,600 | — | — |
| 2018-02-27 | $29.70 | $29.70 | 7,800 | — | — |
| 2018-02-26 | $29.95 | $29.95 | 5,900 | — | — |
| 2018-02-23 | $29.50 | $29.50 | 5,600 | — | — |
| 2018-02-22 | $29.05 | $29.05 | 4,800 | — | — |
| 2018-02-21 | $29.30 | $29.30 | 7,700 | — | — |
| 2018-02-20 | $29.25 | $29.25 | 8,000 | — | — |
| 2018-02-16 | $29.65 | $29.65 | 9,400 | — | — |
| 2018-02-15 | $28.90 | $28.90 | 11,000 | — | — |
| 2018-02-14 | $28.40 | $28.40 | 16,300 | — | — |
| 2018-02-13 | $28.60 | $28.60 | 22,200 | — | — |
| 2018-02-12 | $28.45 | $28.45 | 13,400 | — | — |
| 2018-02-09 | $28.55 | $28.55 | 12,200 | — | — |
| 2018-02-08 | $28.70 | $28.70 | 15,900 | — | — |
| 2018-02-07 | $28.60 | $28.60 | 26,700 | — | — |
| 2018-02-06 | $28.80 | $28.80 | 25,300 | — | — |
| 2018-02-05 | $28.50 | $28.50 | 22,400 | — | — |
| 2018-02-02 | $29.15 | $29.15 | 15,200 | — | — |
| 2018-02-01 | $29.15 | $29.15 | 12,900 | — | — |
| 2018-01-31 | $29.15 | $29.15 | 14,400 | — | — |
| 2018-01-30 | $28.80 | $28.80 | 11,400 | — | — |
| 2018-01-29 | $28.70 | $28.70 | 17,700 | — | — |
| 2018-01-26 | $28.90 | $28.90 | 12,900 | — | — |
| 2018-01-25 | $29.10 | $29.10 | 63,100 | — | — |
| 2018-01-24 | $28.85 | $28.85 | 52,600 | — | — |
| 2018-01-23 | $29.00 | $29.00 | 9,200 | — | — |
| 2018-01-22 | $29.00 | $29.00 | 47,200 | — | — |
| 2018-01-19 | $28.90 | $28.90 | 19,200 | — | — |
| 2018-01-18 | $28.45 | $28.45 | 12,400 | — | — |
| 2018-01-17 | $28.40 | $28.40 | 7,200 | — | — |
| 2018-01-16 | $27.80 | $27.80 | 24,500 | — | — |
| 2018-01-12 | $28.60 | $28.60 | 15,400 | — | — |
| 2018-01-11 | $28.55 | $28.55 | 18,400 | — | — |
| 2018-01-10 | $28.40 | $28.40 | 6,000 | — | — |
| 2018-01-09 | $28.40 | $28.40 | 24,200 | — | — |
| 2018-01-08 | $28.70 | $28.70 | 10,700 | — | — |
| 2018-01-05 | $28.95 | $28.95 | 25,600 | — | — |
| 2018-01-04 | $28.80 | $28.80 | 11,900 | — | — |
| 2018-01-03 | $27.95 | $27.95 | 82,300 | — | — |
| 2018-01-02 | $27.55 | $27.55 | 27,700 | — | — |