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
- 1993-09-20 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 | $19.39 | $35.25 | 445,200 | — | — |
| 2018-12-28 | $19.23 | $34.96 | 604,500 | — | — |
| 2018-12-27 | $18.78 | $34.14 | 411,600 | — | — |
| 2018-12-26 | $18.77 | $34.13 | 470,700 | — | — |
| 2018-12-24 | $18.55 | $33.73 | 177,900 | — | — |
| 2018-12-21 | $18.64 | $33.89 | 1,125,300 | — | — |
| 2018-12-20 | $19.14 | $34.80 | 482,900 | — | — |
| 2018-12-19 | $19.22 | $34.94 | 209,300 | — | — |
| 2018-12-18 | $19.38 | $35.23 | 517,100 | — | — |
| 2018-12-17 | $19.81 | $36.02 | 421,300 | — | — |
| 2018-12-14 | $20.02 | $36.40 | 377,000 | — | — |
| 2018-12-13 | $20.20 | $36.73 | 313,600 | — | — |
| 2018-12-12 | $20.74 | $37.71 | 215,900 | — | — |
| 2018-12-11 | $20.27 | $36.85 | 332,900 | — | — |
| 2018-12-10 | $20.85 | $37.91 | 312,300 | — | — |
| 2018-12-07 | $20.46 | $37.11 | 581,600 | — | — |
| 2018-12-06 | $20.98 | $38.05 | 393,200 | — | — |
| 2018-12-04 | $21.05 | $38.18 | 354,300 | — | — |
| 2018-12-03 | $22.37 | $40.57 | 286,400 | — | — |
| 2018-11-30 | $22.86 | $41.46 | 198,700 | — | — |
| 2018-11-29 | $22.59 | $40.97 | 207,300 | — | — |
| 2018-11-28 | $23.24 | $42.15 | 231,300 | — | — |
| 2018-11-27 | $22.94 | $41.61 | 206,500 | — | — |
| 2018-11-26 | $23.42 | $42.48 | 278,900 | — | — |
| 2018-11-23 | $23.05 | $41.80 | 55,500 | — | — |
| 2018-11-21 | $22.95 | $41.62 | 149,100 | — | — |
| 2018-11-20 | $22.89 | $41.51 | 551,600 | — | — |
| 2018-11-19 | $23.75 | $43.07 | 335,900 | — | — |
| 2018-11-16 | $24.17 | $43.84 | 265,800 | — | — |
| 2018-11-15 | $24.67 | $44.74 | 215,900 | — | — |
| 2018-11-14 | $24.37 | $44.20 | 169,100 | — | — |
| 2018-11-13 | $25.04 | $45.41 | 158,100 | — | — |
| 2018-11-12 | $25.11 | $45.54 | 301,000 | — | — |
| 2018-11-09 | $24.96 | $45.27 | 321,600 | — | — |
| 2018-11-08 | $25.48 | $46.21 | 164,500 | — | — |
| 2018-11-07 | $25.69 | $46.59 | 188,800 | — | — |
| 2018-11-06 | $25.41 | $46.09 | 177,700 | — | — |
| 2018-11-05 | $24.63 | $44.67 | 311,500 | — | — |
| 2018-11-02 | $25.01 | $45.36 | 257,000 | — | — |
| 2018-11-01 | $25.00 | $45.34 | 259,600 | — | — |
| 2018-10-31 | $25.24 | $45.78 | 792,000 | — | — |
| 2018-10-30 | $23.97 | $43.47 | 263,400 | — | — |
| 2018-10-29 | $23.69 | $42.97 | 270,800 | — | — |
| 2018-10-26 | $23.69 | $42.97 | 148,500 | — | — |
| 2018-10-25 | $23.55 | $42.71 | 319,400 | — | — |
| 2018-10-24 | $22.99 | $41.70 | 225,600 | — | — |
| 2018-10-23 | $23.81 | $43.18 | 228,000 | — | — |
| 2018-10-22 | $23.96 | $43.46 | 138,100 | — | — |
| 2018-10-19 | $24.47 | $44.38 | 221,300 | — | — |
| 2018-10-18 | $25.03 | $45.40 | 199,100 | — | — |
| 2018-10-17 | $25.66 | $46.54 | 495,900 | — | — |
| 2018-10-16 | $25.11 | $45.54 | 695,300 | — | — |
| 2018-10-15 | $25.76 | $46.72 | 158,300 | — | — |
| 2018-10-12 | $25.30 | $45.89 | 369,100 | — | — |
| 2018-10-11 | $26.14 | $47.41 | 341,100 | — | — |
| 2018-10-10 | $27.26 | $49.44 | 254,600 | — | — |
| 2018-10-09 | $27.20 | $49.33 | 202,600 | — | — |
| 2018-10-08 | $27.34 | $49.59 | 276,800 | — | — |
| 2018-10-05 | $26.60 | $48.24 | 251,800 | — | — |
| 2018-10-04 | $26.80 | $48.61 | 226,800 | — | — |
| 2018-10-03 | $27.28 | $49.48 | 153,000 | — | — |
| 2018-10-02 | $26.93 | $48.84 | 178,800 | — | — |
| 2018-10-01 | $27.15 | $49.23 | 173,700 | — | — |
| 2018-09-28 | $27.55 | $49.97 | 145,500 | — | — |
| 2018-09-27 | $27.50 | $49.88 | 178,200 | — | — |
| 2018-09-26 | $27.75 | $50.33 | 135,900 | — | — |
| 2018-09-25 | $28.07 | $50.90 | 155,700 | — | — |
| 2018-09-24 | $27.65 | $50.15 | 135,300 | — | — |
| 2018-09-21 | $27.77 | $50.36 | 376,500 | — | — |
| 2018-09-20 | $28.10 | $50.96 | 233,400 | — | — |
| 2018-09-19 | $28.12 | $50.99 | 179,100 | — | — |
| 2018-09-18 | $27.57 | $50.00 | 145,500 | — | — |
| 2018-09-17 | $27.62 | $50.09 | 228,000 | — | — |
| 2018-09-14 | $28.23 | $51.21 | 182,100 | — | — |
| 2018-09-13 | $28.13 | $51.02 | 558,600 | — | — |
| 2018-09-12 | $27.55 | $49.97 | 466,800 | — | — |
| 2018-09-11 | $28.22 | $51.18 | 198,900 | — | — |
| 2018-09-10 | $28.57 | $51.81 | 374,400 | — | — |
| 2018-09-07 | $29.72 | $53.90 | 237,900 | — | — |
| 2018-09-06 | $29.02 | $52.63 | 151,500 | — | — |
| 2018-09-05 | $29.17 | $52.81 | 272,100 | — | — |
| 2018-09-04 | $29.38 | $53.20 | 308,400 | — | — |
| 2018-08-31 | $28.87 | $52.26 | 192,900 | — | — |
| 2018-08-30 | $28.23 | $51.12 | 125,400 | — | — |
| 2018-08-29 | $28.32 | $51.27 | 122,700 | — | — |
| 2018-08-28 | $28.35 | $51.33 | 161,400 | — | — |
| 2018-08-27 | $28.23 | $51.12 | 187,500 | — | — |
| 2018-08-24 | $28.45 | $51.51 | 124,200 | — | — |
| 2018-08-23 | $28.67 | $51.90 | 114,900 | — | — |
| 2018-08-22 | $29.17 | $52.81 | 165,300 | — | — |
| 2018-08-21 | $29.23 | $52.93 | 166,200 | — | — |
| 2018-08-20 | $28.95 | $52.42 | 183,000 | — | — |
| 2018-08-17 | $28.95 | $52.42 | 154,500 | — | — |
| 2018-08-16 | $29.13 | $52.75 | 202,200 | — | — |
| 2018-08-15 | $28.93 | $52.39 | 257,700 | — | — |
| 2018-08-14 | $29.87 | $54.08 | 304,800 | — | — |
| 2018-08-13 | $29.52 | $53.44 | 156,900 | — | — |
| 2018-08-10 | $29.97 | $54.26 | 207,900 | — | — |
| 2018-08-09 | $30.17 | $54.62 | 193,500 | — | — |
| 2018-08-08 | $30.83 | $55.83 | 114,600 | — | — |
| 2018-08-07 | $30.43 | $55.10 | 111,600 | — | — |
| 2018-08-06 | $29.98 | $54.29 | 101,400 | — | — |
| 2018-08-03 | $29.73 | $53.83 | 205,200 | — | — |
| 2018-08-02 | $29.73 | $53.83 | 93,300 | — | — |
| 2018-08-01 | $29.65 | $53.68 | 179,100 | — | — |
| 2018-07-31 | $29.82 | $53.98 | 199,800 | — | — |
| 2018-07-30 | $29.83 | $54.01 | 290,400 | — | — |
| 2018-07-27 | $30.27 | $54.80 | 887,100 | — | — |
| 2018-07-26 | $32.32 | $58.51 | 204,300 | — | — |
| 2018-07-25 | $31.95 | $57.85 | 107,400 | — | — |
| 2018-07-24 | $32.25 | $58.39 | 111,600 | — | — |
| 2018-07-23 | $32.83 | $59.45 | 87,900 | — | — |
| 2018-07-20 | $32.62 | $59.05 | 157,500 | — | — |
| 2018-07-19 | $32.53 | $58.90 | 95,100 | — | — |
| 2018-07-18 | $32.35 | $58.57 | 92,100 | — | — |
| 2018-07-17 | $32.20 | $58.30 | 106,200 | — | — |
| 2018-07-16 | $32.28 | $58.45 | 106,800 | — | — |
| 2018-07-13 | $32.15 | $58.21 | 187,500 | — | — |
| 2018-07-12 | $32.77 | $59.33 | 141,300 | — | — |
| 2018-07-11 | $32.30 | $58.48 | 240,900 | — | — |
| 2018-07-10 | $32.45 | $58.75 | 380,400 | — | — |
| 2018-07-09 | $33.72 | $61.05 | 204,300 | — | — |
| 2018-07-06 | $33.05 | $59.84 | 159,300 | — | — |
| 2018-07-05 | $32.90 | $59.57 | 108,300 | — | — |
| 2018-07-03 | $32.70 | $59.21 | 115,800 | — | — |
| 2018-07-02 | $33.32 | $60.32 | 240,300 | — | — |
| 2018-06-29 | $32.47 | $58.78 | 269,700 | — | — |
| 2018-06-28 | $32.85 | $59.48 | 138,300 | — | — |
| 2018-06-27 | $33.02 | $59.78 | 169,200 | — | — |
| 2018-06-26 | $33.87 | $61.32 | 107,700 | — | — |
| 2018-06-25 | $33.95 | $61.47 | 195,300 | — | — |
| 2018-06-22 | $33.95 | $61.47 | 1,100,700 | — | — |
| 2018-06-21 | $34.08 | $61.71 | 339,900 | — | — |
| 2018-06-20 | $35.17 | $63.67 | 139,500 | — | — |
| 2018-06-19 | $35.32 | $63.94 | 162,300 | — | — |
| 2018-06-18 | $35.50 | $64.27 | 276,900 | — | — |
| 2018-06-15 | $35.48 | $64.24 | 480,300 | — | — |
| 2018-06-14 | $36.12 | $65.39 | 331,800 | — | — |
| 2018-06-13 | $37.07 | $67.11 | 214,200 | — | — |
| 2018-06-12 | $36.92 | $66.84 | 95,100 | — | — |
| 2018-06-11 | $37.23 | $67.41 | 173,400 | — | — |
| 2018-06-08 | $37.45 | $67.81 | 190,200 | — | — |
| 2018-06-07 | $37.42 | $67.67 | 254,100 | — | — |
| 2018-06-06 | $37.88 | $68.51 | 209,700 | — | — |
| 2018-06-05 | $38.68 | $69.96 | 234,900 | — | — |
| 2018-06-04 | $38.63 | $69.87 | 230,700 | — | — |
| 2018-06-01 | $38.13 | $68.96 | 236,400 | — | — |
| 2018-05-31 | $37.72 | $68.21 | 245,100 | — | — |
| 2018-05-30 | $37.73 | $68.24 | 197,100 | — | — |
| 2018-05-29 | $36.28 | $65.62 | 137,400 | — | — |
| 2018-05-25 | $36.62 | $66.22 | 91,500 | — | — |
| 2018-05-24 | $36.82 | $66.58 | 150,300 | — | — |
| 2018-05-23 | $36.60 | $66.19 | 124,500 | — | — |
| 2018-05-22 | $36.57 | $66.13 | 121,800 | — | — |
| 2018-05-21 | $36.87 | $66.67 | 109,800 | — | — |
| 2018-05-18 | $36.50 | $66.01 | 146,100 | — | — |
| 2018-05-17 | $36.62 | $66.22 | 133,200 | — | — |
| 2018-05-16 | $36.02 | $65.13 | 189,300 | — | — |
| 2018-05-15 | $35.52 | $64.23 | 125,100 | — | — |
| 2018-05-14 | $34.98 | $63.27 | 158,100 | — | — |
| 2018-05-11 | $35.55 | $64.29 | 76,200 | — | — |
| 2018-05-10 | $35.53 | $64.26 | 180,600 | — | — |
| 2018-05-09 | $34.80 | $62.93 | 161,700 | — | — |
| 2018-05-08 | $34.50 | $62.39 | 162,900 | — | — |
| 2018-05-07 | $34.13 | $61.73 | 287,700 | — | — |
| 2018-05-04 | $33.87 | $61.25 | 218,700 | — | — |
| 2018-05-03 | $33.93 | $61.37 | 259,800 | — | — |
| 2018-05-02 | $33.80 | $61.13 | 333,600 | — | — |
| 2018-05-01 | $34.37 | $62.15 | 1,094,400 | — | — |
| 2018-04-30 | $37.05 | $67.00 | 177,900 | — | — |
| 2018-04-27 | $37.43 | $67.70 | 193,800 | — | — |
| 2018-04-26 | $37.00 | $66.91 | 231,900 | — | — |
| 2018-04-25 | $36.35 | $65.74 | 166,500 | — | — |
| 2018-04-24 | $37.15 | $67.18 | 205,800 | — | — |
| 2018-04-23 | $37.40 | $67.64 | 285,000 | — | — |
| 2018-04-20 | $38.25 | $69.17 | 140,700 | — | — |
| 2018-04-19 | $37.78 | $68.33 | 175,500 | — | — |
| 2018-04-18 | $37.70 | $68.18 | 105,300 | — | — |
| 2018-04-17 | $37.70 | $68.18 | 202,800 | — | — |
| 2018-04-16 | $37.57 | $67.94 | 63,300 | — | — |
| 2018-04-13 | $37.63 | $68.06 | 95,100 | — | — |
| 2018-04-12 | $37.88 | $68.51 | 110,700 | — | — |
| 2018-04-11 | $37.58 | $67.97 | 104,100 | — | — |
| 2018-04-10 | $37.45 | $67.73 | 204,900 | — | — |
| 2018-04-09 | $37.15 | $67.18 | 201,600 | — | — |
| 2018-04-06 | $37.85 | $68.45 | 286,200 | — | — |
| 2018-04-05 | $38.28 | $69.23 | 172,200 | — | — |
| 2018-04-04 | $37.62 | $68.03 | 87,600 | — | — |
| 2018-04-03 | $36.88 | $66.70 | 140,100 | — | — |
| 2018-04-02 | $36.35 | $65.74 | 172,800 | — | — |
| 2018-03-29 | $36.40 | $65.83 | 198,300 | — | — |
| 2018-03-28 | $36.48 | $65.98 | 159,300 | — | — |
| 2018-03-27 | $36.00 | $65.10 | 192,300 | — | — |
| 2018-03-26 | $36.08 | $65.26 | 476,400 | — | — |
| 2018-03-23 | $35.68 | $64.53 | 322,500 | — | — |
| 2018-03-22 | $36.87 | $66.67 | 129,300 | — | — |
| 2018-03-21 | $37.87 | $68.48 | 139,200 | — | — |
| 2018-03-20 | $38.02 | $68.75 | 116,700 | — | — |
| 2018-03-19 | $38.28 | $69.23 | 128,100 | — | — |
| 2018-03-16 | $38.70 | $69.99 | 390,900 | — | — |
| 2018-03-15 | $38.57 | $69.75 | 115,200 | — | — |
| 2018-03-14 | $37.92 | $68.57 | 90,000 | — | — |
| 2018-03-13 | $38.50 | $69.63 | 131,400 | — | — |
| 2018-03-12 | $38.73 | $70.05 | 174,900 | — | — |
| 2018-03-09 | $37.67 | $68.12 | 117,000 | — | — |
| 2018-03-08 | $37.43 | $67.62 | 108,000 | — | — |
| 2018-03-07 | $37.47 | $67.68 | 142,800 | — | — |
| 2018-03-06 | $36.90 | $66.65 | 171,300 | — | — |
| 2018-03-05 | $37.37 | $67.50 | 112,200 | — | — |
| 2018-03-02 | $36.75 | $66.38 | 131,400 | — | — |
| 2018-03-01 | $36.15 | $65.30 | 147,300 | — | — |
| 2018-02-28 | $35.80 | $64.67 | 152,400 | — | — |
| 2018-02-27 | $36.13 | $65.27 | 176,400 | — | — |
| 2018-02-26 | $36.63 | $66.17 | 170,700 | — | — |
| 2018-02-23 | $36.37 | $65.69 | 161,100 | — | — |
| 2018-02-22 | $36.08 | $65.18 | 85,500 | — | — |
| 2018-02-21 | $36.52 | $65.96 | 118,500 | — | — |
| 2018-02-20 | $36.32 | $65.60 | 100,500 | — | — |
| 2018-02-16 | $36.83 | $66.53 | 155,700 | — | — |
| 2018-02-15 | $36.63 | $66.17 | 287,100 | — | — |
| 2018-02-14 | $35.68 | $64.46 | 414,900 | — | — |
| 2018-02-13 | $36.00 | $65.03 | 201,600 | — | — |
| 2018-02-12 | $36.52 | $65.96 | 177,900 | — | — |
| 2018-02-09 | $36.42 | $65.78 | 269,100 | — | — |
| 2018-02-08 | $35.88 | $64.82 | 190,800 | — | — |
| 2018-02-07 | $36.58 | $66.08 | 244,500 | — | — |
| 2018-02-06 | $36.73 | $66.35 | 419,700 | — | — |
| 2018-02-05 | $35.58 | $64.28 | 130,500 | — | — |
| 2018-02-02 | $36.50 | $65.93 | 277,500 | — | — |
| 2018-02-01 | $37.87 | $68.40 | 387,000 | — | — |
| 2018-01-31 | $39.00 | $70.45 | 728,700 | — | — |
| 2018-01-30 | $34.38 | $62.11 | 120,000 | — | — |
| 2018-01-29 | $34.60 | $62.50 | 120,000 | — | — |
| 2018-01-26 | $35.13 | $63.46 | 107,400 | — | — |
| 2018-01-25 | $35.08 | $63.37 | 261,300 | — | — |
| 2018-01-24 | $34.63 | $62.56 | 110,700 | — | — |
| 2018-01-23 | $35.02 | $63.25 | 104,400 | — | — |
| 2018-01-22 | $34.98 | $63.19 | 93,600 | — | — |
| 2018-01-19 | $34.95 | $63.13 | 164,400 | — | — |
| 2018-01-18 | $34.30 | $61.96 | 83,100 | — | — |
| 2018-01-17 | $34.42 | $62.17 | 226,200 | — | — |
| 2018-01-16 | $34.38 | $62.11 | 162,300 | — | — |
| 2018-01-12 | $34.58 | $62.47 | 201,600 | — | — |
| 2018-01-11 | $34.62 | $62.53 | 272,100 | — | — |
| 2018-01-10 | $34.07 | $61.54 | 757,200 | — | — |
| 2018-01-09 | $30.42 | $54.94 | 192,300 | — | — |
| 2018-01-08 | $30.45 | $55.00 | 176,100 | — | — |
| 2018-01-05 | $30.05 | $54.28 | 143,400 | — | — |
| 2018-01-04 | $29.78 | $53.80 | 189,900 | — | — |
| 2018-01-03 | $30.08 | $54.34 | 313,500 | — | — |
| 2018-01-02 | $30.83 | $55.70 | 246,900 | — | — |