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
- 1993-05-27 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 | $23.76 | $102.44 | 391,000 | — | — |
| 2018-12-28 | $24.12 | $103.99 | 403,800 | — | — |
| 2018-12-27 | $24.34 | $103.73 | 487,100 | — | — |
| 2018-12-26 | $24.36 | $103.82 | 437,500 | — | — |
| 2018-12-24 | $23.38 | $99.64 | 302,300 | — | — |
| 2018-12-21 | $24.16 | $102.96 | 2,330,300 | — | — |
| 2018-12-20 | $24.65 | $105.05 | 612,100 | — | — |
| 2018-12-19 | $25.31 | $107.86 | 719,800 | — | — |
| 2018-12-18 | $26.47 | $112.81 | 787,300 | — | — |
| 2018-12-17 | $26.25 | $111.87 | 822,900 | — | — |
| 2018-12-14 | $27.58 | $117.54 | 465,100 | — | — |
| 2018-12-13 | $27.82 | $118.56 | 354,100 | — | — |
| 2018-12-12 | $27.64 | $117.79 | 492,300 | — | — |
| 2018-12-11 | $28.10 | $119.75 | 471,000 | — | — |
| 2018-12-10 | $27.98 | $119.24 | 552,600 | — | — |
| 2018-12-07 | $28.52 | $121.54 | 371,500 | — | — |
| 2018-12-06 | $28.92 | $123.25 | 707,700 | — | — |
| 2018-12-04 | $28.12 | $119.84 | 475,500 | — | — |
| 2018-12-03 | $28.78 | $122.65 | 430,200 | — | — |
| 2018-11-30 | $28.67 | $122.18 | 836,900 | — | — |
| 2018-11-29 | $28.38 | $120.95 | 664,300 | — | — |
| 2018-11-28 | $28.71 | $122.35 | 651,100 | — | — |
| 2018-11-27 | $28.14 | $119.92 | 248,000 | — | — |
| 2018-11-26 | $28.04 | $119.50 | 324,400 | — | — |
| 2018-11-23 | $28.06 | $119.58 | 152,100 | — | — |
| 2018-11-21 | $28.40 | $121.03 | 321,800 | — | — |
| 2018-11-20 | $28.21 | $120.22 | 336,700 | — | — |
| 2018-11-19 | $28.47 | $121.33 | 445,500 | — | — |
| 2018-11-16 | $28.56 | $121.71 | 566,200 | — | — |
| 2018-11-15 | $28.23 | $120.31 | 607,200 | — | — |
| 2018-11-14 | $28.44 | $121.20 | 347,200 | — | — |
| 2018-11-13 | $28.68 | $122.23 | 324,900 | — | — |
| 2018-11-12 | $28.69 | $122.27 | 280,500 | — | — |
| 2018-11-09 | $28.84 | $122.91 | 361,600 | — | — |
| 2018-11-08 | $29.04 | $123.76 | 333,300 | — | — |
| 2018-11-07 | $28.82 | $122.82 | 261,500 | — | — |
| 2018-11-06 | $28.49 | $121.42 | 303,700 | — | — |
| 2018-11-05 | $28.52 | $121.54 | 334,400 | — | — |
| 2018-11-02 | $28.18 | $120.10 | 514,200 | — | — |
| 2018-11-01 | $28.12 | $119.84 | 406,000 | — | — |
| 2018-10-31 | $27.84 | $118.65 | 837,000 | — | — |
| 2018-10-30 | $28.96 | $123.42 | 492,400 | — | — |
| 2018-10-29 | $28.36 | $120.86 | 568,800 | — | — |
| 2018-10-26 | $27.80 | $118.48 | 624,200 | — | — |
| 2018-10-25 | $27.84 | $118.65 | 891,900 | — | — |
| 2018-10-24 | $27.24 | $116.09 | 442,800 | — | — |
| 2018-10-23 | $27.49 | $117.15 | 220,800 | — | — |
| 2018-10-22 | $27.50 | $117.20 | 313,600 | — | — |
| 2018-10-19 | $27.85 | $118.69 | 328,000 | — | — |
| 2018-10-18 | $27.52 | $117.28 | 362,300 | — | — |
| 2018-10-17 | $27.54 | $117.37 | 295,600 | — | — |
| 2018-10-16 | $27.49 | $117.15 | 359,400 | — | — |
| 2018-10-15 | $26.85 | $114.43 | 275,400 | — | — |
| 2018-10-12 | $26.66 | $113.62 | 412,600 | — | — |
| 2018-10-11 | $26.87 | $114.51 | 475,400 | — | — |
| 2018-10-10 | $27.66 | $117.88 | 381,000 | — | — |
| 2018-10-09 | $28.06 | $119.58 | 392,000 | — | — |
| 2018-10-08 | $28.20 | $120.18 | 702,600 | — | — |
| 2018-10-05 | $27.29 | $116.30 | 428,500 | — | — |
| 2018-10-04 | $27.21 | $115.96 | 373,700 | — | — |
| 2018-10-03 | $27.25 | $116.13 | 410,600 | — | — |
| 2018-10-02 | $27.84 | $118.65 | 517,200 | — | — |
| 2018-10-01 | $27.91 | $118.94 | 525,200 | — | — |
| 2018-09-28 | $28.03 | $119.46 | 455,300 | — | — |
| 2018-09-27 | $27.40 | $116.77 | 272,800 | — | — |
| 2018-09-26 | $27.66 | $116.73 | 324,900 | — | — |
| 2018-09-25 | $27.98 | $118.08 | 323,200 | — | — |
| 2018-09-24 | $27.77 | $117.19 | 279,300 | — | — |
| 2018-09-21 | $28.46 | $120.10 | 1,063,800 | — | — |
| 2018-09-20 | $28.38 | $119.77 | 266,200 | — | — |
| 2018-09-19 | $28.05 | $118.37 | 527,400 | — | — |
| 2018-09-18 | $28.52 | $120.36 | 420,800 | — | — |
| 2018-09-17 | $28.64 | $120.86 | 462,600 | — | — |
| 2018-09-14 | $28.19 | $118.97 | 350,700 | — | — |
| 2018-09-13 | $28.67 | $120.99 | 349,000 | — | — |
| 2018-09-12 | $28.59 | $120.65 | 289,600 | — | — |
| 2018-09-11 | $28.57 | $120.57 | 366,300 | — | — |
| 2018-09-10 | $28.66 | $120.95 | 486,500 | — | — |
| 2018-09-07 | $28.43 | $119.98 | 301,100 | — | — |
| 2018-09-06 | $28.66 | $120.95 | 334,100 | — | — |
| 2018-09-05 | $28.36 | $119.68 | 282,400 | — | — |
| 2018-09-04 | $28.06 | $118.42 | 296,600 | — | — |
| 2018-08-31 | $28.52 | $120.36 | 605,400 | — | — |
| 2018-08-30 | $28.38 | $119.77 | 323,100 | — | — |
| 2018-08-29 | $28.43 | $119.98 | 706,800 | — | — |
| 2018-08-28 | $28.55 | $120.48 | 355,000 | — | — |
| 2018-08-27 | $28.18 | $118.92 | 603,000 | — | — |
| 2018-08-24 | $28.71 | $121.16 | 395,500 | — | — |
| 2018-08-23 | $28.65 | $120.91 | 442,500 | — | — |
| 2018-08-22 | $28.43 | $119.98 | 522,300 | — | — |
| 2018-08-21 | $28.58 | $120.61 | 805,000 | — | — |
| 2018-08-20 | $28.47 | $120.15 | 510,800 | — | — |
| 2018-08-17 | $28.27 | $119.30 | 384,000 | — | — |
| 2018-08-16 | $27.84 | $117.49 | 290,100 | — | — |
| 2018-08-15 | $27.62 | $116.56 | 356,500 | — | — |
| 2018-08-14 | $27.13 | $114.49 | 297,100 | — | — |
| 2018-08-13 | $26.62 | $112.34 | 235,000 | — | — |
| 2018-08-10 | $26.63 | $112.38 | 284,500 | — | — |
| 2018-08-09 | $26.82 | $113.18 | 307,100 | — | — |
| 2018-08-08 | $26.82 | $113.18 | 247,600 | — | — |
| 2018-08-07 | $26.86 | $113.35 | 426,500 | — | — |
| 2018-08-06 | $26.99 | $113.90 | 636,800 | — | — |
| 2018-08-03 | $27.50 | $116.05 | 242,600 | — | — |
| 2018-08-02 | $27.19 | $114.75 | 256,100 | — | — |
| 2018-08-01 | $27.16 | $114.62 | 400,500 | — | — |
| 2018-07-31 | $27.08 | $114.28 | 522,300 | — | — |
| 2018-07-30 | $26.51 | $111.88 | 315,100 | — | — |
| 2018-07-27 | $26.36 | $111.24 | 486,800 | — | — |
| 2018-07-26 | $27.17 | $114.66 | 720,900 | — | — |
| 2018-07-25 | $27.21 | $114.83 | 643,400 | — | — |
| 2018-07-24 | $26.59 | $112.21 | 551,700 | — | — |
| 2018-07-23 | $26.84 | $113.27 | 475,800 | — | — |
| 2018-07-20 | $26.57 | $112.13 | 438,200 | — | — |
| 2018-07-19 | $26.79 | $113.06 | 471,400 | — | — |
| 2018-07-18 | $26.35 | $111.20 | 475,400 | — | — |
| 2018-07-17 | $26.59 | $112.21 | 718,200 | — | — |
| 2018-07-16 | $26.76 | $112.93 | 420,600 | — | — |
| 2018-07-13 | $27.00 | $113.94 | 363,400 | — | — |
| 2018-07-12 | $26.98 | $113.86 | 743,900 | — | — |
| 2018-07-11 | $27.20 | $114.79 | 406,300 | — | — |
| 2018-07-10 | $27.30 | $115.21 | 445,400 | — | — |
| 2018-07-09 | $27.45 | $115.84 | 446,300 | — | — |
| 2018-07-06 | $27.68 | $116.81 | 350,600 | — | — |
| 2018-07-05 | $27.56 | $116.31 | 577,700 | — | — |
| 2018-07-03 | $27.33 | $115.34 | 708,200 | — | — |
| 2018-07-02 | $27.30 | $115.21 | 631,900 | — | — |
| 2018-06-29 | $27.37 | $115.50 | 905,900 | — | — |
| 2018-06-28 | $27.48 | $115.97 | 491,100 | — | — |
| 2018-06-27 | $27.67 | $115.63 | 534,300 | — | — |
| 2018-06-26 | $28.02 | $117.09 | 438,900 | — | — |
| 2018-06-25 | $28.26 | $118.10 | 566,700 | — | — |
| 2018-06-22 | $28.39 | $118.64 | 742,700 | — | — |
| 2018-06-21 | $28.05 | $117.22 | 754,600 | — | — |
| 2018-06-20 | $27.37 | $114.38 | 849,000 | — | — |
| 2018-06-19 | $26.89 | $112.37 | 892,800 | — | — |
| 2018-06-18 | $27.53 | $115.05 | 777,700 | — | — |
| 2018-06-15 | $27.42 | $114.59 | 1,162,700 | — | — |
| 2018-06-14 | $27.24 | $113.83 | 655,800 | — | — |
| 2018-06-13 | $27.13 | $113.37 | 974,800 | — | — |
| 2018-06-12 | $27.72 | $115.84 | 647,800 | — | — |
| 2018-06-11 | $27.25 | $113.88 | 412,700 | — | — |
| 2018-06-08 | $27.19 | $113.63 | 548,600 | — | — |
| 2018-06-07 | $26.90 | $112.41 | 931,400 | — | — |
| 2018-06-06 | $26.92 | $112.50 | 693,900 | — | — |
| 2018-06-05 | $26.50 | $110.74 | 695,200 | — | — |
| 2018-06-04 | $25.94 | $108.40 | 517,900 | — | — |
| 2018-06-01 | $25.56 | $106.81 | 718,500 | — | — |
| 2018-05-31 | $25.75 | $107.61 | 673,600 | — | — |
| 2018-05-30 | $25.73 | $107.52 | 933,600 | — | — |
| 2018-05-29 | $25.44 | $106.31 | 900,900 | — | — |
| 2018-05-25 | $25.13 | $105.02 | 513,500 | — | — |
| 2018-05-24 | $24.78 | $103.55 | 280,600 | — | — |
| 2018-05-23 | $24.87 | $103.93 | 397,900 | — | — |
| 2018-05-22 | $24.50 | $102.38 | 509,800 | — | — |
| 2018-05-21 | $24.42 | $102.05 | 540,400 | — | — |
| 2018-05-18 | $23.84 | $99.63 | 567,700 | — | — |
| 2018-05-17 | $23.67 | $98.92 | 824,900 | — | — |
| 2018-05-16 | $23.72 | $99.12 | 600,900 | — | — |
| 2018-05-15 | $23.63 | $98.75 | 723,400 | — | — |
| 2018-05-14 | $23.88 | $99.79 | 647,100 | — | — |
| 2018-05-11 | $24.25 | $101.34 | 401,300 | — | — |
| 2018-05-10 | $24.39 | $101.92 | 372,500 | — | — |
| 2018-05-09 | $24.16 | $100.96 | 517,500 | — | — |
| 2018-05-08 | $24.05 | $100.50 | 697,200 | — | — |
| 2018-05-07 | $24.18 | $101.05 | 521,900 | — | — |
| 2018-05-04 | $24.13 | $100.84 | 704,600 | — | — |
| 2018-05-03 | $23.88 | $99.79 | 878,400 | — | — |
| 2018-05-02 | $23.78 | $99.38 | 1,012,500 | — | — |
| 2018-05-01 | $23.69 | $99.00 | 869,500 | — | — |
| 2018-04-30 | $23.60 | $98.62 | 746,300 | — | — |
| 2018-04-27 | $23.97 | $100.17 | 804,600 | — | — |
| 2018-04-26 | $23.18 | $96.87 | 520,500 | — | — |
| 2018-04-25 | $22.52 | $94.11 | 768,700 | — | — |
| 2018-04-24 | $22.62 | $94.53 | 747,400 | — | — |
| 2018-04-23 | $22.54 | $94.19 | 635,200 | — | — |
| 2018-04-20 | $22.65 | $94.65 | 693,700 | — | — |
| 2018-04-19 | $23.22 | $97.03 | 848,700 | — | — |
| 2018-04-18 | $23.81 | $99.50 | 701,800 | — | — |
| 2018-04-17 | $24.02 | $100.38 | 777,400 | — | — |
| 2018-04-16 | $23.94 | $100.04 | 1,093,200 | — | — |
| 2018-04-13 | $24.02 | $100.38 | 1,017,200 | — | — |
| 2018-04-12 | $23.84 | $99.63 | 992,200 | — | — |
| 2018-04-11 | $24.28 | $101.46 | 674,100 | — | — |
| 2018-04-10 | $24.36 | $101.80 | 686,700 | — | — |
| 2018-04-09 | $24.27 | $101.42 | 410,400 | — | — |
| 2018-04-06 | $24.35 | $101.76 | 966,000 | — | — |
| 2018-04-05 | $24.91 | $104.10 | 477,400 | — | — |
| 2018-04-04 | $24.81 | $103.68 | 524,300 | — | — |
| 2018-04-03 | $24.62 | $102.89 | 737,900 | — | — |
| 2018-04-02 | $24.12 | $100.80 | 849,000 | — | — |
| 2018-03-29 | $24.60 | $102.80 | 584,400 | — | — |
| 2018-03-28 | $24.79 | $103.60 | 546,300 | — | — |
| 2018-03-27 | $24.26 | $100.25 | 485,000 | — | — |
| 2018-03-26 | $24.28 | $100.34 | 508,100 | — | — |
| 2018-03-23 | $23.86 | $98.60 | 533,400 | — | — |
| 2018-03-22 | $24.30 | $100.42 | 638,300 | — | — |
| 2018-03-21 | $24.11 | $99.63 | 450,300 | — | — |
| 2018-03-20 | $24.23 | $100.13 | 535,500 | — | — |
| 2018-03-19 | $24.48 | $101.16 | 527,300 | — | — |
| 2018-03-16 | $24.81 | $102.53 | 951,500 | — | — |
| 2018-03-15 | $24.42 | $100.91 | 1,625,900 | — | — |
| 2018-03-14 | $24.50 | $101.24 | 800,600 | — | — |
| 2018-03-13 | $24.80 | $102.48 | 884,000 | — | — |
| 2018-03-12 | $24.99 | $103.27 | 845,700 | — | — |
| 2018-03-09 | $24.99 | $103.27 | 759,100 | — | — |
| 2018-03-08 | $25.13 | $103.85 | 555,300 | — | — |
| 2018-03-07 | $25.31 | $104.59 | 499,000 | — | — |
| 2018-03-06 | $25.40 | $104.96 | 492,300 | — | — |
| 2018-03-05 | $25.35 | $104.76 | 1,380,200 | — | — |
| 2018-03-02 | $24.78 | $102.40 | 996,100 | — | — |
| 2018-03-01 | $24.70 | $102.07 | 1,584,200 | — | — |
| 2018-02-28 | $24.08 | $99.51 | 1,320,600 | — | — |
| 2018-02-27 | $24.08 | $99.51 | 1,180,000 | — | — |
| 2018-02-26 | $24.82 | $102.57 | 893,400 | — | — |
| 2018-02-23 | $24.55 | $101.45 | 2,001,700 | — | — |
| 2018-02-22 | $23.37 | $96.57 | 1,558,700 | — | — |
| 2018-02-21 | $22.60 | $93.39 | 710,200 | — | — |
| 2018-02-20 | $22.77 | $94.10 | 992,600 | — | — |
| 2018-02-16 | $23.06 | $95.29 | 852,700 | — | — |
| 2018-02-15 | $22.72 | $93.89 | 931,500 | — | — |
| 2018-02-14 | $22.55 | $93.19 | 918,500 | — | — |
| 2018-02-13 | $22.71 | $93.85 | 1,178,100 | — | — |
| 2018-02-12 | $22.41 | $92.61 | 1,281,800 | — | — |
| 2018-02-09 | $22.09 | $91.29 | 791,400 | — | — |
| 2018-02-08 | $21.91 | $90.54 | 1,056,800 | — | — |
| 2018-02-07 | $22.71 | $93.85 | 708,500 | — | — |
| 2018-02-06 | $22.66 | $93.64 | 990,400 | — | — |
| 2018-02-05 | $22.69 | $93.76 | 994,500 | — | — |
| 2018-02-02 | $23.00 | $95.05 | 787,400 | — | — |
| 2018-02-01 | $23.68 | $97.86 | 874,800 | — | — |
| 2018-01-31 | $24.56 | $101.49 | 611,100 | — | — |
| 2018-01-30 | $24.48 | $101.16 | 576,100 | — | — |
| 2018-01-29 | $24.94 | $103.06 | 678,600 | — | — |
| 2018-01-26 | $25.43 | $105.09 | 1,328,900 | — | — |
| 2018-01-25 | $25.60 | $105.79 | 638,400 | — | — |
| 2018-01-24 | $25.45 | $105.17 | 862,600 | — | — |
| 2018-01-23 | $25.68 | $106.12 | 464,100 | — | — |
| 2018-01-22 | $25.55 | $105.58 | 363,200 | — | — |
| 2018-01-19 | $25.23 | $104.26 | 474,900 | — | — |
| 2018-01-18 | $25.04 | $103.48 | 600,200 | — | — |
| 2018-01-17 | $25.27 | $104.43 | 335,100 | — | — |
| 2018-01-16 | $25.21 | $104.18 | 346,600 | — | — |
| 2018-01-12 | $25.39 | $104.92 | 416,000 | — | — |
| 2018-01-11 | $25.70 | $106.20 | 390,100 | — | — |
| 2018-01-10 | $25.73 | $106.33 | 552,700 | — | — |
| 2018-01-09 | $26.01 | $107.48 | 319,200 | — | — |
| 2018-01-08 | $26.88 | $111.08 | 399,500 | — | — |
| 2018-01-05 | $26.78 | $110.67 | 545,800 | — | — |
| 2018-01-04 | $26.86 | $111.00 | 344,200 | — | — |
| 2018-01-03 | $27.46 | $113.48 | 458,300 | — | — |
| 2018-01-02 | $27.75 | $114.67 | 553,000 | — | — |