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
- 1993-10-15 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 | $20.78 | $22.63 | 1,271,000 | — | — |
| 2018-12-28 | $20.39 | $22.21 | 1,054,600 | — | — |
| 2018-12-27 | $20.45 | $22.28 | 1,576,800 | — | — |
| 2018-12-26 | $21.01 | $22.82 | 1,711,500 | — | — |
| 2018-12-24 | $19.26 | $20.92 | 761,200 | — | — |
| 2018-12-21 | $19.69 | $21.39 | 4,029,300 | — | — |
| 2018-12-20 | $20.38 | $22.14 | 2,900,100 | — | — |
| 2018-12-19 | $20.80 | $22.59 | 3,049,500 | — | — |
| 2018-12-18 | $22.35 | $24.28 | 1,467,100 | — | — |
| 2018-12-17 | $22.82 | $24.79 | 1,792,600 | — | — |
| 2018-12-14 | $23.92 | $25.98 | 1,383,800 | — | — |
| 2018-12-13 | $24.00 | $26.07 | 2,159,100 | — | — |
| 2018-12-12 | $24.02 | $26.09 | 847,300 | — | — |
| 2018-12-11 | $23.41 | $25.43 | 1,639,100 | — | — |
| 2018-12-10 | $24.00 | $26.07 | 2,112,500 | — | — |
| 2018-12-07 | $23.75 | $25.80 | 2,210,500 | — | — |
| 2018-12-06 | $24.37 | $26.47 | 1,310,800 | — | — |
| 2018-12-04 | $24.42 | $26.52 | 1,619,300 | — | — |
| 2018-12-03 | $25.75 | $27.97 | 2,188,000 | — | — |
| 2018-11-30 | $24.82 | $26.96 | 1,359,100 | — | — |
| 2018-11-29 | $24.86 | $27.00 | 1,796,900 | — | — |
| 2018-11-28 | $24.95 | $27.10 | 2,195,500 | — | — |
| 2018-11-27 | $23.59 | $25.62 | 1,974,000 | — | — |
| 2018-11-26 | $23.92 | $25.98 | 1,249,300 | — | — |
| 2018-11-23 | $23.07 | $25.06 | 513,000 | — | — |
| 2018-11-21 | $23.46 | $25.48 | 1,408,400 | — | — |
| 2018-11-20 | $22.50 | $24.44 | 2,773,300 | — | — |
| 2018-11-19 | $23.75 | $25.80 | 1,322,300 | — | — |
| 2018-11-16 | $24.87 | $27.01 | 978,000 | — | — |
| 2018-11-15 | $25.17 | $27.34 | 2,208,800 | — | — |
| 2018-11-14 | $24.63 | $26.75 | 2,046,000 | — | — |
| 2018-11-13 | $23.62 | $25.65 | 2,215,000 | — | — |
| 2018-11-12 | $23.65 | $25.69 | 2,122,500 | — | — |
| 2018-11-09 | $24.95 | $27.10 | 1,643,100 | — | — |
| 2018-11-08 | $26.75 | $29.05 | 1,512,000 | — | — |
| 2018-11-07 | $27.33 | $29.68 | 1,073,400 | — | — |
| 2018-11-06 | $27.45 | $29.81 | 782,900 | — | — |
| 2018-11-05 | $27.04 | $29.37 | 921,400 | — | — |
| 2018-11-02 | $27.79 | $30.18 | 1,327,100 | — | — |
| 2018-11-01 | $28.41 | $30.86 | 2,281,200 | — | — |
| 2018-10-31 | $26.56 | $28.85 | 2,361,500 | — | — |
| 2018-10-30 | $25.06 | $27.22 | 1,860,300 | — | — |
| 2018-10-29 | $24.41 | $26.51 | 2,619,300 | — | — |
| 2018-10-26 | $26.01 | $28.25 | 3,521,100 | — | — |
| 2018-10-25 | $29.59 | $32.14 | 2,804,500 | — | — |
| 2018-10-24 | $27.66 | $30.04 | 1,642,100 | — | — |
| 2018-10-23 | $29.29 | $31.81 | 1,746,300 | — | — |
| 2018-10-22 | $30.50 | $33.13 | 1,062,200 | — | — |
| 2018-10-19 | $31.08 | $33.76 | 1,150,000 | — | — |
| 2018-10-18 | $31.74 | $34.47 | 1,772,500 | — | — |
| 2018-10-17 | $32.94 | $35.78 | 1,065,100 | — | — |
| 2018-10-16 | $32.71 | $35.53 | 881,000 | — | — |
| 2018-10-15 | $31.70 | $34.43 | 897,200 | — | — |
| 2018-10-12 | $31.84 | $34.58 | 750,500 | — | — |
| 2018-10-11 | $31.69 | $34.42 | 1,457,200 | — | — |
| 2018-10-10 | $31.08 | $33.76 | 1,643,300 | — | — |
| 2018-10-09 | $32.21 | $34.99 | 1,329,700 | — | — |
| 2018-10-08 | $31.73 | $34.46 | 1,454,900 | — | — |
| 2018-10-05 | $32.04 | $34.80 | 2,361,000 | — | — |
| 2018-10-04 | $33.67 | $36.57 | 1,206,100 | — | — |
| 2018-10-03 | $34.05 | $36.98 | 931,600 | — | — |
| 2018-10-02 | $33.16 | $36.02 | 761,700 | — | — |
| 2018-10-01 | $33.51 | $36.40 | 1,206,500 | — | — |
| 2018-09-28 | $33.85 | $36.77 | 872,700 | — | — |
| 2018-09-27 | $33.83 | $36.74 | 876,300 | — | — |
| 2018-09-26 | $33.92 | $36.78 | 893,200 | — | — |
| 2018-09-25 | $34.05 | $36.92 | 633,900 | — | — |
| 2018-09-24 | $33.68 | $36.52 | 552,900 | — | — |
| 2018-09-21 | $34.36 | $37.25 | 1,326,900 | — | — |
| 2018-09-20 | $34.46 | $37.36 | 1,466,100 | — | — |
| 2018-09-19 | $33.37 | $36.18 | 581,700 | — | — |
| 2018-09-18 | $33.72 | $36.56 | 701,400 | — | — |
| 2018-09-17 | $33.14 | $35.93 | 748,900 | — | — |
| 2018-09-14 | $33.57 | $36.40 | 1,209,900 | — | — |
| 2018-09-13 | $33.78 | $36.63 | 1,147,900 | — | — |
| 2018-09-12 | $34.46 | $37.36 | 1,257,700 | — | — |
| 2018-09-11 | $33.45 | $36.27 | 999,600 | — | — |
| 2018-09-10 | $33.25 | $36.05 | 1,036,200 | — | — |
| 2018-09-07 | $32.84 | $35.61 | 1,707,100 | — | — |
| 2018-09-06 | $32.97 | $35.75 | 1,772,200 | — | — |
| 2018-09-05 | $34.49 | $37.40 | 1,182,700 | — | — |
| 2018-09-04 | $35.30 | $38.27 | 771,300 | — | — |
| 2018-08-31 | $36.42 | $39.49 | 771,200 | — | — |
| 2018-08-30 | $36.21 | $39.26 | 629,300 | — | — |
| 2018-08-29 | $36.40 | $39.47 | 844,700 | — | — |
| 2018-08-28 | $36.24 | $39.29 | 2,302,400 | — | — |
| 2018-08-27 | $36.08 | $39.12 | 1,231,000 | — | — |
| 2018-08-24 | $36.88 | $39.99 | 447,500 | — | — |
| 2018-08-23 | $36.97 | $40.08 | 503,900 | — | — |
| 2018-08-22 | $36.93 | $40.04 | 533,500 | — | — |
| 2018-08-21 | $36.56 | $39.64 | 1,059,100 | — | — |
| 2018-08-20 | $36.57 | $39.65 | 686,500 | — | — |
| 2018-08-17 | $35.80 | $38.82 | 671,600 | — | — |
| 2018-08-16 | $35.66 | $38.66 | 977,400 | — | — |
| 2018-08-15 | $35.18 | $38.14 | 954,900 | — | — |
| 2018-08-14 | $35.36 | $38.34 | 920,800 | — | — |
| 2018-08-13 | $34.40 | $37.30 | 1,358,200 | — | — |
| 2018-08-10 | $35.08 | $38.03 | 1,084,600 | — | — |
| 2018-08-09 | $35.70 | $38.71 | 640,800 | — | — |
| 2018-08-08 | $35.87 | $38.89 | 1,176,300 | — | — |
| 2018-08-07 | $36.03 | $39.06 | 973,700 | — | — |
| 2018-08-06 | $36.68 | $39.77 | 595,400 | — | — |
| 2018-08-03 | $36.78 | $39.88 | 1,248,500 | — | — |
| 2018-08-02 | $36.16 | $39.21 | 809,300 | — | — |
| 2018-08-01 | $35.48 | $38.47 | 2,705,300 | — | — |
| 2018-07-31 | $37.35 | $40.50 | 1,710,300 | — | — |
| 2018-07-30 | $35.92 | $38.95 | 1,593,100 | — | — |
| 2018-07-27 | $35.39 | $38.37 | 3,040,200 | — | — |
| 2018-07-26 | $36.51 | $39.59 | 2,190,800 | — | — |
| 2018-07-25 | $37.72 | $40.90 | 1,048,200 | — | — |
| 2018-07-24 | $37.64 | $40.81 | 1,269,400 | — | — |
| 2018-07-23 | $37.83 | $41.02 | 1,321,600 | — | — |
| 2018-07-20 | $38.35 | $41.58 | 483,200 | — | — |
| 2018-07-19 | $38.11 | $41.32 | 686,900 | — | — |
| 2018-07-18 | $37.91 | $41.10 | 781,100 | — | — |
| 2018-07-17 | $38.34 | $41.57 | 838,900 | — | — |
| 2018-07-16 | $37.93 | $41.13 | 727,200 | — | — |
| 2018-07-13 | $38.17 | $41.39 | 632,200 | — | — |
| 2018-07-12 | $38.19 | $41.41 | 779,200 | — | — |
| 2018-07-11 | $37.34 | $40.49 | 606,200 | — | — |
| 2018-07-10 | $37.26 | $40.40 | 1,007,900 | — | — |
| 2018-07-09 | $37.08 | $40.20 | 622,800 | — | — |
| 2018-07-06 | $36.79 | $39.89 | 860,900 | — | — |
| 2018-07-05 | $35.74 | $38.75 | 722,200 | — | — |
| 2018-07-03 | $35.14 | $38.10 | 356,800 | — | — |
| 2018-07-02 | $34.48 | $37.38 | 703,700 | — | — |
| 2018-06-29 | $34.66 | $37.58 | 1,233,200 | — | — |
| 2018-06-28 | $34.50 | $37.41 | 730,800 | — | — |
| 2018-06-27 | $34.60 | $37.45 | 986,100 | — | — |
| 2018-06-26 | $35.43 | $38.35 | 640,500 | — | — |
| 2018-06-25 | $34.79 | $37.66 | 1,119,100 | — | — |
| 2018-06-22 | $36.58 | $39.59 | 645,600 | — | — |
| 2018-06-21 | $36.77 | $39.80 | 649,900 | — | — |
| 2018-06-20 | $36.88 | $39.92 | 546,800 | — | — |
| 2018-06-19 | $36.68 | $39.70 | 827,300 | — | — |
| 2018-06-18 | $36.85 | $39.88 | 439,000 | — | — |
| 2018-06-15 | $36.57 | $39.58 | 1,275,200 | — | — |
| 2018-06-14 | $36.19 | $39.17 | 1,415,600 | — | — |
| 2018-06-13 | $36.88 | $39.92 | 558,800 | — | — |
| 2018-06-12 | $37.13 | $40.19 | 695,500 | — | — |
| 2018-06-11 | $36.95 | $39.99 | 843,800 | — | — |
| 2018-06-08 | $36.58 | $39.59 | 1,373,600 | — | — |
| 2018-06-07 | $37.45 | $40.53 | 837,500 | — | — |
| 2018-06-06 | $38.03 | $41.16 | 1,588,000 | — | — |
| 2018-06-05 | $36.99 | $40.04 | 1,676,000 | — | — |
| 2018-06-04 | $38.22 | $41.37 | 1,150,900 | — | — |
| 2018-06-01 | $38.61 | $41.79 | 1,635,000 | — | — |
| 2018-05-31 | $37.75 | $40.86 | 1,304,500 | — | — |
| 2018-05-30 | $37.90 | $41.02 | 1,655,700 | — | — |
| 2018-05-29 | $37.33 | $40.40 | 1,502,000 | — | — |
| 2018-05-25 | $37.17 | $40.23 | 1,390,500 | — | — |
| 2018-05-24 | $36.58 | $39.59 | 600,900 | — | — |
| 2018-05-23 | $36.25 | $39.24 | 493,200 | — | — |
| 2018-05-22 | $36.44 | $39.44 | 883,400 | — | — |
| 2018-05-21 | $37.01 | $40.06 | 1,280,900 | — | — |
| 2018-05-18 | $36.55 | $39.56 | 1,086,800 | — | — |
| 2018-05-17 | $36.88 | $39.92 | 1,669,900 | — | — |
| 2018-05-16 | $36.30 | $39.29 | 1,187,800 | — | — |
| 2018-05-15 | $36.16 | $39.14 | 1,687,600 | — | — |
| 2018-05-14 | $36.06 | $39.03 | 4,281,300 | — | — |
| 2018-05-11 | $34.99 | $37.87 | 950,700 | — | — |
| 2018-05-10 | $35.27 | $38.17 | 2,339,300 | — | — |
| 2018-05-09 | $33.61 | $36.38 | 2,048,000 | — | — |
| 2018-05-08 | $33.96 | $36.76 | 1,211,500 | — | — |
| 2018-05-07 | $33.40 | $36.15 | 636,900 | — | — |
| 2018-05-04 | $33.70 | $36.48 | 740,200 | — | — |
| 2018-05-03 | $33.44 | $36.19 | 1,078,100 | — | — |
| 2018-05-02 | $33.95 | $36.75 | 1,724,600 | — | — |
| 2018-05-01 | $34.04 | $36.84 | 1,458,400 | — | — |
| 2018-04-30 | $33.21 | $35.94 | 1,596,400 | — | — |
| 2018-04-27 | $33.11 | $35.84 | 3,461,700 | — | — |
| 2018-04-26 | $33.45 | $36.20 | 2,667,500 | — | — |
| 2018-04-25 | $33.75 | $36.53 | 1,447,100 | — | — |
| 2018-04-24 | $34.24 | $37.06 | 1,340,400 | — | — |
| 2018-04-23 | $35.02 | $37.90 | 955,500 | — | — |
| 2018-04-20 | $34.99 | $37.87 | 844,300 | — | — |
| 2018-04-19 | $35.03 | $37.91 | 1,342,600 | — | — |
| 2018-04-18 | $35.04 | $37.93 | 1,414,300 | — | — |
| 2018-04-17 | $34.40 | $37.23 | 1,739,000 | — | — |
| 2018-04-16 | $33.93 | $36.72 | 1,427,200 | — | — |
| 2018-04-13 | $32.74 | $35.44 | 884,700 | — | — |
| 2018-04-12 | $33.18 | $35.91 | 1,586,700 | — | — |
| 2018-04-11 | $32.49 | $35.17 | 1,026,300 | — | — |
| 2018-04-10 | $32.37 | $35.04 | 1,250,100 | — | — |
| 2018-04-09 | $31.84 | $34.46 | 939,000 | — | — |
| 2018-04-06 | $32.00 | $34.64 | 1,085,400 | — | — |
| 2018-04-05 | $33.12 | $35.85 | 2,850,300 | — | — |
| 2018-04-04 | $32.03 | $34.67 | 1,049,200 | — | — |
| 2018-04-03 | $31.40 | $33.99 | 1,363,500 | — | — |
| 2018-04-02 | $30.76 | $33.29 | 1,128,500 | — | — |
| 2018-03-29 | $31.86 | $34.48 | 3,020,100 | — | — |
| 2018-03-28 | $31.33 | $33.91 | 1,087,100 | — | — |
| 2018-03-27 | $31.81 | $34.43 | 881,300 | — | — |
| 2018-03-26 | $31.99 | $34.62 | 1,127,400 | — | — |
| 2018-03-23 | $31.04 | $33.60 | 1,632,300 | — | — |
| 2018-03-22 | $32.20 | $34.85 | 1,495,800 | — | — |
| 2018-03-21 | $33.58 | $36.35 | 994,600 | — | — |
| 2018-03-20 | $33.53 | $36.29 | 849,500 | — | — |
| 2018-03-19 | $33.60 | $36.37 | 1,663,100 | — | — |
| 2018-03-16 | $33.20 | $35.93 | 1,432,200 | — | — |
| 2018-03-15 | $33.11 | $35.84 | 1,278,000 | — | — |
| 2018-03-14 | $33.86 | $36.59 | 1,757,100 | — | — |
| 2018-03-13 | $33.36 | $36.05 | 2,500,100 | — | — |
| 2018-03-12 | $34.40 | $37.18 | 2,354,100 | — | — |
| 2018-03-09 | $35.40 | $38.26 | 1,789,200 | — | — |
| 2018-03-08 | $35.71 | $38.59 | 749,100 | — | — |
| 2018-03-07 | $35.80 | $38.69 | 1,097,800 | — | — |
| 2018-03-06 | $35.65 | $38.53 | 1,166,400 | — | — |
| 2018-03-05 | $35.29 | $38.14 | 1,003,700 | — | — |
| 2018-03-02 | $35.31 | $38.16 | 1,273,900 | — | — |
| 2018-03-01 | $34.93 | $37.75 | 1,293,200 | — | — |
| 2018-02-28 | $35.38 | $38.24 | 1,432,300 | — | — |
| 2018-02-27 | $34.96 | $37.78 | 1,333,600 | — | — |
| 2018-02-26 | $35.29 | $38.14 | 1,134,500 | — | — |
| 2018-02-23 | $35.27 | $38.12 | 1,802,400 | — | — |
| 2018-02-22 | $34.05 | $36.80 | 2,150,900 | — | — |
| 2018-02-21 | $35.01 | $37.84 | 6,001,900 | — | — |
| 2018-02-20 | $37.60 | $40.64 | 2,605,700 | — | — |
| 2018-02-16 | $37.34 | $40.36 | 1,918,700 | — | — |
| 2018-02-15 | $37.32 | $40.33 | 2,281,300 | — | — |
| 2018-02-14 | $36.39 | $39.33 | 2,061,000 | — | — |
| 2018-02-13 | $35.91 | $38.81 | 1,926,000 | — | — |
| 2018-02-12 | $35.23 | $38.08 | 14,404,400 | — | — |
| 2018-02-09 | $35.50 | $38.37 | 3,866,200 | — | — |
| 2018-02-08 | $36.24 | $39.17 | 2,626,500 | — | — |
| 2018-02-07 | $37.79 | $40.84 | 1,635,300 | — | — |
| 2018-02-06 | $38.02 | $41.09 | 1,234,900 | — | — |
| 2018-02-05 | $37.06 | $40.05 | 1,274,800 | — | — |
| 2018-02-02 | $38.58 | $41.70 | 1,063,600 | — | — |
| 2018-02-01 | $39.91 | $43.13 | 1,437,100 | — | — |
| 2018-01-31 | $39.47 | $42.66 | 957,800 | — | — |
| 2018-01-30 | $38.85 | $41.99 | 566,000 | — | — |
| 2018-01-29 | $39.18 | $42.34 | 929,600 | — | — |
| 2018-01-26 | $39.32 | $42.50 | 1,298,000 | — | — |
| 2018-01-25 | $39.60 | $42.80 | 1,303,400 | — | — |
| 2018-01-24 | $38.82 | $41.95 | 1,104,700 | — | — |
| 2018-01-23 | $38.47 | $41.58 | 1,509,000 | — | — |
| 2018-01-22 | $37.49 | $40.52 | 1,100,300 | — | — |
| 2018-01-19 | $37.74 | $40.79 | 671,000 | — | — |
| 2018-01-18 | $37.16 | $40.16 | 689,700 | — | — |
| 2018-01-17 | $37.21 | $40.21 | 1,178,600 | — | — |
| 2018-01-16 | $36.16 | $39.08 | 714,500 | — | — |
| 2018-01-12 | $36.48 | $39.43 | 408,300 | — | — |
| 2018-01-11 | $36.81 | $39.78 | 841,300 | — | — |
| 2018-01-10 | $35.98 | $38.89 | 1,172,300 | — | — |
| 2018-01-09 | $36.12 | $39.04 | 1,319,800 | — | — |
| 2018-01-08 | $35.99 | $38.90 | 1,456,200 | — | — |
| 2018-01-05 | $36.80 | $39.77 | 2,265,500 | — | — |
| 2018-01-04 | $35.11 | $37.95 | 1,220,300 | — | — |
| 2018-01-03 | $34.92 | $37.74 | 1,596,900 | — | — |
| 2018-01-02 | $34.48 | $37.26 | 1,081,400 | — | — |