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 | $28.38 | $29.76 | 138,500 | — | — |
| 2018-12-28 | $28.06 | $29.43 | 132,600 | — | — |
| 2018-12-27 | $27.56 | $28.90 | 173,500 | — | — |
| 2018-12-26 | $27.41 | $28.75 | 147,600 | — | — |
| 2018-12-24 | $25.76 | $27.02 | 63,400 | — | — |
| 2018-12-21 | $26.08 | $27.35 | 868,800 | — | — |
| 2018-12-20 | $26.42 | $27.71 | 154,600 | — | — |
| 2018-12-19 | $27.16 | $28.48 | 93,100 | — | — |
| 2018-12-18 | $27.71 | $29.06 | 123,000 | — | — |
| 2018-12-17 | $27.77 | $29.12 | 146,300 | — | — |
| 2018-12-14 | $28.58 | $29.97 | 95,000 | — | — |
| 2018-12-13 | $29.07 | $30.49 | 94,700 | — | — |
| 2018-12-12 | $29.45 | $30.89 | 104,400 | — | — |
| 2018-12-11 | $28.80 | $30.20 | 146,200 | — | — |
| 2018-12-10 | $28.07 | $29.44 | 259,500 | — | — |
| 2018-12-07 | $28.58 | $29.97 | 133,100 | — | — |
| 2018-12-06 | $30.18 | $31.65 | 168,300 | — | — |
| 2018-12-04 | $29.18 | $30.60 | 186,700 | — | — |
| 2018-12-03 | $30.37 | $31.85 | 131,700 | — | — |
| 2018-11-30 | $30.32 | $31.80 | 125,700 | — | — |
| 2018-11-29 | $30.05 | $31.51 | 159,100 | — | — |
| 2018-11-28 | $30.49 | $31.98 | 136,800 | — | — |
| 2018-11-27 | $29.34 | $30.77 | 69,700 | — | — |
| 2018-11-26 | $29.79 | $31.24 | 129,700 | — | — |
| 2018-11-23 | $29.60 | $31.04 | 47,500 | — | — |
| 2018-11-21 | $29.23 | $30.65 | 74,400 | — | — |
| 2018-11-20 | $28.82 | $30.22 | 170,000 | — | — |
| 2018-11-19 | $28.17 | $29.54 | 150,200 | — | — |
| 2018-11-16 | $29.74 | $31.19 | 198,500 | — | — |
| 2018-11-15 | $29.04 | $30.46 | 102,000 | — | — |
| 2018-11-14 | $28.54 | $29.93 | 99,200 | — | — |
| 2018-11-13 | $28.70 | $30.10 | 121,300 | — | — |
| 2018-11-12 | $29.58 | $31.02 | 116,000 | — | — |
| 2018-11-09 | $31.03 | $32.54 | 84,800 | — | — |
| 2018-11-08 | $32.17 | $33.74 | 78,900 | — | — |
| 2018-11-07 | $31.70 | $33.24 | 117,000 | — | — |
| 2018-11-06 | $31.48 | $33.01 | 79,600 | — | — |
| 2018-11-05 | $31.00 | $32.51 | 175,100 | — | — |
| 2018-11-02 | $31.54 | $33.08 | 223,900 | — | — |
| 2018-11-01 | $29.86 | $31.32 | 426,000 | — | — |
| 2018-10-31 | $30.98 | $32.49 | 281,400 | — | — |
| 2018-10-30 | $31.34 | $32.87 | 190,900 | — | — |
| 2018-10-29 | $31.34 | $32.87 | 184,600 | — | — |
| 2018-10-26 | $31.39 | $32.92 | 179,600 | — | — |
| 2018-10-25 | $31.75 | $33.30 | 186,100 | — | — |
| 2018-10-24 | $32.20 | $33.77 | 155,300 | — | — |
| 2018-10-23 | $33.06 | $34.67 | 234,100 | — | — |
| 2018-10-22 | $31.62 | $33.16 | 129,500 | — | — |
| 2018-10-19 | $31.99 | $33.55 | 220,900 | — | — |
| 2018-10-18 | $32.99 | $34.60 | 152,800 | — | — |
| 2018-10-17 | $33.10 | $34.71 | 181,300 | — | — |
| 2018-10-16 | $33.55 | $35.19 | 275,100 | — | — |
| 2018-10-15 | $30.57 | $32.06 | 152,600 | — | — |
| 2018-10-12 | $30.13 | $31.60 | 146,800 | — | — |
| 2018-10-11 | $29.58 | $31.02 | 251,000 | — | — |
| 2018-10-10 | $29.47 | $30.91 | 199,000 | — | — |
| 2018-10-09 | $30.41 | $31.89 | 164,700 | — | — |
| 2018-10-08 | $30.48 | $31.97 | 190,500 | — | — |
| 2018-10-05 | $31.85 | $33.40 | 367,800 | — | — |
| 2018-10-04 | $32.08 | $33.64 | 145,400 | — | — |
| 2018-10-03 | $33.25 | $34.87 | 169,700 | — | — |
| 2018-10-02 | $33.36 | $34.99 | 168,300 | — | — |
| 2018-10-01 | $34.03 | $35.69 | 137,600 | — | — |
| 2018-09-28 | $35.20 | $36.92 | 178,600 | — | — |
| 2018-09-27 | $35.20 | $36.92 | 79,000 | — | — |
| 2018-09-26 | $35.10 | $36.81 | 99,100 | — | — |
| 2018-09-25 | $35.75 | $37.49 | 129,800 | — | — |
| 2018-09-24 | $35.35 | $37.07 | 123,600 | — | — |
| 2018-09-21 | $34.60 | $36.29 | 480,600 | — | — |
| 2018-09-20 | $34.00 | $35.66 | 92,400 | — | — |
| 2018-09-19 | $33.70 | $35.34 | 144,200 | — | — |
| 2018-09-18 | $34.50 | $36.18 | 123,000 | — | — |
| 2018-09-17 | $33.70 | $35.34 | 163,100 | — | — |
| 2018-09-14 | $34.80 | $36.50 | 107,700 | — | — |
| 2018-09-13 | $34.35 | $36.02 | 94,800 | — | — |
| 2018-09-12 | $34.30 | $35.97 | 79,300 | — | — |
| 2018-09-11 | $34.65 | $36.34 | 84,200 | — | — |
| 2018-09-10 | $34.00 | $35.66 | 92,700 | — | — |
| 2018-09-07 | $34.40 | $36.08 | 101,900 | — | — |
| 2018-09-06 | $34.55 | $36.23 | 116,800 | — | — |
| 2018-09-05 | $34.60 | $36.29 | 118,300 | — | — |
| 2018-09-04 | $34.60 | $36.29 | 100,000 | — | — |
| 2018-08-31 | $34.70 | $36.39 | 112,900 | — | — |
| 2018-08-30 | $34.20 | $35.87 | 91,700 | — | — |
| 2018-08-29 | $34.20 | $35.87 | 123,800 | — | — |
| 2018-08-28 | $33.80 | $35.45 | 115,900 | — | — |
| 2018-08-27 | $34.25 | $35.92 | 160,800 | — | — |
| 2018-08-24 | $34.05 | $35.71 | 145,000 | — | — |
| 2018-08-23 | $34.50 | $36.18 | 277,900 | — | — |
| 2018-08-22 | $34.20 | $35.87 | 265,000 | — | — |
| 2018-08-21 | $32.70 | $34.29 | 177,400 | — | — |
| 2018-08-20 | $32.05 | $33.61 | 154,800 | — | — |
| 2018-08-17 | $32.25 | $33.82 | 171,300 | — | — |
| 2018-08-16 | $32.05 | $33.61 | 151,100 | — | — |
| 2018-08-15 | $32.05 | $33.61 | 133,100 | — | — |
| 2018-08-14 | $32.10 | $33.66 | 239,000 | — | — |
| 2018-08-13 | $32.10 | $33.66 | 203,500 | — | — |
| 2018-08-10 | $32.85 | $34.45 | 262,300 | — | — |
| 2018-08-09 | $33.15 | $34.77 | 216,300 | — | — |
| 2018-08-08 | $32.00 | $33.56 | 205,200 | — | — |
| 2018-08-07 | $32.65 | $34.24 | 395,700 | — | — |
| 2018-08-06 | $29.60 | $31.04 | 99,600 | — | — |
| 2018-08-03 | $29.85 | $31.30 | 103,900 | — | — |
| 2018-08-02 | $30.00 | $31.46 | 58,000 | — | — |
| 2018-08-01 | $29.85 | $31.30 | 61,300 | — | — |
| 2018-07-31 | $29.80 | $31.25 | 103,300 | — | — |
| 2018-07-30 | $28.95 | $30.36 | 67,700 | — | — |
| 2018-07-27 | $29.65 | $31.10 | 84,000 | — | — |
| 2018-07-26 | $31.00 | $32.51 | 108,900 | — | — |
| 2018-07-25 | $30.85 | $32.35 | 82,700 | — | — |
| 2018-07-24 | $30.25 | $31.72 | 99,100 | — | — |
| 2018-07-23 | $30.70 | $32.20 | 136,900 | — | — |
| 2018-07-20 | $29.95 | $31.41 | 95,400 | — | — |
| 2018-07-19 | $29.75 | $31.20 | 69,600 | — | — |
| 2018-07-18 | $29.40 | $30.83 | 71,800 | — | — |
| 2018-07-17 | $29.35 | $30.78 | 126,000 | — | — |
| 2018-07-16 | $29.30 | $30.73 | 103,800 | — | — |
| 2018-07-13 | $29.65 | $31.10 | 45,800 | — | — |
| 2018-07-12 | $29.75 | $31.20 | 109,000 | — | — |
| 2018-07-11 | $29.30 | $30.73 | 79,300 | — | — |
| 2018-07-10 | $29.35 | $30.78 | 95,300 | — | — |
| 2018-07-09 | $29.75 | $31.20 | 162,400 | — | — |
| 2018-07-06 | $30.15 | $31.62 | 133,700 | — | — |
| 2018-07-05 | $29.70 | $31.15 | 154,000 | — | — |
| 2018-07-03 | $28.90 | $30.31 | 50,600 | — | — |
| 2018-07-02 | $28.60 | $29.99 | 155,400 | — | — |
| 2018-06-29 | $27.85 | $29.21 | 134,700 | — | — |
| 2018-06-28 | $27.60 | $28.95 | 99,200 | — | — |
| 2018-06-27 | $27.85 | $29.21 | 121,200 | — | — |
| 2018-06-26 | $28.40 | $29.78 | 87,100 | — | — |
| 2018-06-25 | $28.10 | $29.47 | 101,200 | — | — |
| 2018-06-22 | $28.15 | $29.52 | 463,100 | — | — |
| 2018-06-21 | $27.75 | $29.10 | 168,500 | — | — |
| 2018-06-20 | $28.60 | $29.99 | 136,000 | — | — |
| 2018-06-19 | $29.00 | $30.41 | 108,900 | — | — |
| 2018-06-18 | $29.35 | $30.78 | 93,600 | — | — |
| 2018-06-15 | $29.35 | $30.78 | 364,100 | — | — |
| 2018-06-14 | $29.05 | $30.47 | 157,100 | — | — |
| 2018-06-13 | $28.15 | $29.52 | 156,800 | — | — |
| 2018-06-12 | $28.00 | $29.36 | 124,600 | — | — |
| 2018-06-11 | $27.50 | $28.84 | 102,700 | — | — |
| 2018-06-08 | $27.50 | $28.84 | 141,200 | — | — |
| 2018-06-07 | $27.05 | $28.37 | 112,900 | — | — |
| 2018-06-06 | $27.35 | $28.68 | 246,200 | — | — |
| 2018-06-05 | $27.40 | $28.74 | 127,800 | — | — |
| 2018-06-04 | $27.55 | $28.89 | 181,800 | — | — |
| 2018-06-01 | $27.90 | $29.26 | 198,800 | — | — |
| 2018-05-31 | $27.55 | $28.89 | 135,200 | — | — |
| 2018-05-30 | $27.50 | $28.84 | 83,400 | — | — |
| 2018-05-29 | $26.75 | $28.05 | 121,000 | — | — |
| 2018-05-25 | $26.90 | $28.21 | 78,400 | — | — |
| 2018-05-24 | $26.95 | $28.26 | 52,900 | — | — |
| 2018-05-23 | $26.75 | $28.05 | 86,400 | — | — |
| 2018-05-22 | $26.45 | $27.74 | 65,900 | — | — |
| 2018-05-21 | $26.70 | $28.00 | 85,900 | — | — |
| 2018-05-18 | $26.75 | $28.05 | 427,800 | — | — |
| 2018-05-17 | $25.40 | $26.64 | 107,800 | — | — |
| 2018-05-16 | $25.95 | $27.21 | 276,700 | — | — |
| 2018-05-15 | $25.60 | $26.85 | 142,400 | — | — |
| 2018-05-14 | $24.85 | $26.06 | 87,300 | — | — |
| 2018-05-11 | $25.20 | $26.43 | 74,600 | — | — |
| 2018-05-10 | $25.45 | $26.69 | 134,400 | — | — |
| 2018-05-09 | $25.30 | $26.53 | 198,200 | — | — |
| 2018-05-08 | $25.85 | $27.11 | 233,700 | — | — |
| 2018-05-07 | $25.50 | $26.74 | 211,200 | — | — |
| 2018-05-04 | $24.45 | $25.64 | 118,100 | — | — |
| 2018-05-03 | $24.10 | $25.27 | 241,900 | — | — |
| 2018-05-02 | $23.10 | $24.23 | 151,800 | — | — |
| 2018-05-01 | $22.70 | $23.81 | 216,500 | — | — |
| 2018-04-30 | $22.45 | $23.54 | 125,100 | — | — |
| 2018-04-27 | $22.80 | $23.91 | 80,300 | — | — |
| 2018-04-26 | $23.10 | $24.23 | 63,700 | — | — |
| 2018-04-25 | $23.05 | $24.17 | 109,400 | — | — |
| 2018-04-24 | $23.15 | $24.28 | 86,900 | — | — |
| 2018-04-23 | $23.35 | $24.49 | 61,000 | — | — |
| 2018-04-20 | $23.30 | $24.44 | 62,800 | — | — |
| 2018-04-19 | $23.40 | $24.54 | 82,300 | — | — |
| 2018-04-18 | $23.75 | $24.91 | 131,700 | — | — |
| 2018-04-17 | $23.35 | $24.49 | 191,200 | — | — |
| 2018-04-16 | $22.25 | $23.33 | 110,400 | — | — |
| 2018-04-13 | $21.55 | $22.60 | 82,600 | — | — |
| 2018-04-12 | $21.40 | $22.44 | 53,900 | — | — |
| 2018-04-11 | $21.15 | $22.18 | 61,000 | — | — |
| 2018-04-10 | $21.20 | $22.23 | 137,600 | — | — |
| 2018-04-09 | $20.35 | $21.34 | 169,100 | — | — |
| 2018-04-06 | $19.75 | $20.71 | 81,000 | — | — |
| 2018-04-05 | $20.05 | $21.03 | 64,100 | — | — |
| 2018-04-04 | $19.95 | $20.92 | 72,300 | — | — |
| 2018-04-03 | $19.60 | $20.56 | 104,000 | — | — |
| 2018-04-02 | $19.40 | $20.35 | 166,900 | — | — |
| 2018-03-29 | $20.05 | $21.03 | 133,200 | — | — |
| 2018-03-28 | $19.80 | $20.76 | 102,600 | — | — |
| 2018-03-27 | $19.75 | $20.71 | 108,100 | — | — |
| 2018-03-26 | $19.90 | $20.87 | 81,200 | — | — |
| 2018-03-23 | $19.65 | $20.61 | 145,600 | — | — |
| 2018-03-22 | $20.05 | $21.03 | 107,300 | — | — |
| 2018-03-21 | $20.50 | $21.50 | 72,800 | — | — |
| 2018-03-20 | $20.65 | $21.66 | 100,700 | — | — |
| 2018-03-19 | $20.85 | $21.87 | 125,800 | — | — |
| 2018-03-16 | $21.45 | $22.50 | 365,400 | — | — |
| 2018-03-15 | $20.85 | $21.87 | 87,300 | — | — |
| 2018-03-14 | $20.70 | $21.71 | 126,300 | — | — |
| 2018-03-13 | $20.80 | $21.81 | 101,700 | — | — |
| 2018-03-12 | $21.55 | $22.60 | 163,900 | — | — |
| 2018-03-09 | $21.70 | $22.76 | 265,600 | — | — |
| 2018-03-08 | $22.10 | $23.18 | 391,900 | — | — |
| 2018-03-07 | $19.90 | $20.87 | 183,900 | — | — |
| 2018-03-06 | $19.60 | $20.56 | 105,800 | — | — |
| 2018-03-05 | $19.15 | $20.08 | 49,200 | — | — |
| 2018-03-02 | $18.75 | $19.66 | 73,400 | — | — |
| 2018-03-01 | $18.80 | $19.72 | 225,500 | — | — |
| 2018-02-28 | $18.95 | $19.87 | 121,900 | — | — |
| 2018-02-27 | $19.00 | $19.93 | 153,300 | — | — |
| 2018-02-26 | $19.05 | $19.98 | 47,300 | — | — |
| 2018-02-23 | $18.80 | $19.72 | 56,900 | — | — |
| 2018-02-22 | $18.65 | $19.56 | 57,700 | — | — |
| 2018-02-21 | $18.45 | $19.35 | 95,900 | — | — |
| 2018-02-20 | $17.90 | $18.77 | 64,500 | — | — |
| 2018-02-16 | $18.25 | $19.14 | 86,600 | — | — |
| 2018-02-15 | $17.90 | $18.77 | 45,300 | — | — |
| 2018-02-14 | $17.45 | $18.30 | 77,000 | — | — |
| 2018-02-13 | $17.10 | $17.93 | 56,200 | — | — |
| 2018-02-12 | $17.30 | $18.14 | 69,700 | — | — |
| 2018-02-09 | $17.50 | $18.35 | 97,700 | — | — |
| 2018-02-08 | $16.85 | $17.67 | 74,100 | — | — |
| 2018-02-07 | $17.75 | $18.62 | 80,600 | — | — |
| 2018-02-06 | $17.60 | $18.46 | 126,500 | — | — |
| 2018-02-05 | $17.65 | $18.51 | 93,400 | — | — |
| 2018-02-02 | $18.25 | $19.14 | 71,600 | — | — |
| 2018-02-01 | $18.65 | $19.56 | 61,200 | — | — |
| 2018-01-31 | $18.85 | $19.77 | 60,000 | — | — |
| 2018-01-30 | $19.00 | $19.93 | 70,500 | — | — |
| 2018-01-29 | $19.15 | $20.08 | 68,000 | — | — |
| 2018-01-26 | $19.50 | $20.45 | 89,700 | — | — |
| 2018-01-25 | $19.25 | $20.19 | 74,400 | — | — |
| 2018-01-24 | $19.00 | $19.93 | 83,400 | — | — |
| 2018-01-23 | $18.80 | $19.72 | 65,000 | — | — |
| 2018-01-22 | $18.45 | $19.35 | 87,000 | — | — |
| 2018-01-19 | $18.35 | $19.24 | 101,200 | — | — |
| 2018-01-18 | $18.20 | $19.09 | 101,700 | — | — |
| 2018-01-17 | $18.25 | $19.14 | 170,600 | — | — |
| 2018-01-16 | $18.20 | $19.09 | 120,900 | — | — |
| 2018-01-12 | $18.65 | $19.56 | 122,300 | — | — |
| 2018-01-11 | $18.85 | $19.77 | 122,000 | — | — |
| 2018-01-10 | $18.80 | $19.72 | 120,400 | — | — |
| 2018-01-09 | $19.25 | $20.19 | 70,800 | — | — |
| 2018-01-08 | $19.35 | $20.29 | 40,100 | — | — |
| 2018-01-05 | $19.45 | $20.40 | 58,900 | — | — |
| 2018-01-04 | $19.25 | $20.19 | 64,900 | — | — |
| 2018-01-03 | $19.10 | $20.03 | 132,400 | — | — |
| 2018-01-02 | $19.10 | $20.03 | 211,600 | — | — |