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 | $21.33 | $21.33 | 3,303,600 | — | — |
| 2018-12-28 | $21.43 | $21.43 | 3,691,200 | — | — |
| 2018-12-27 | $21.76 | $21.76 | 2,762,400 | — | — |
| 2018-12-26 | $21.77 | $21.77 | 5,933,400 | — | — |
| 2018-12-24 | $19.88 | $19.88 | 2,801,400 | — | — |
| 2018-12-21 | $20.48 | $20.48 | 7,593,600 | — | — |
| 2018-12-20 | $20.57 | $20.57 | 3,558,000 | — | — |
| 2018-12-19 | $20.46 | $20.46 | 3,684,000 | — | — |
| 2018-12-18 | $20.33 | $20.33 | 3,196,200 | — | — |
| 2018-12-17 | $19.74 | $19.74 | 3,453,600 | — | — |
| 2018-12-14 | $20.30 | $20.30 | 3,007,800 | — | — |
| 2018-12-13 | $20.45 | $20.45 | 3,075,000 | — | — |
| 2018-12-12 | $21.10 | $21.10 | 2,990,400 | — | — |
| 2018-12-11 | $21.21 | $21.21 | 5,011,200 | — | — |
| 2018-12-10 | $20.78 | $20.78 | 4,796,400 | — | — |
| 2018-12-07 | $20.07 | $20.07 | 3,328,800 | — | — |
| 2018-12-06 | $21.34 | $21.34 | 4,717,800 | — | — |
| 2018-12-04 | $21.41 | $21.41 | 4,326,600 | — | — |
| 2018-12-03 | $22.82 | $22.82 | 3,837,600 | — | — |
| 2018-11-30 | $22.21 | $22.21 | 2,733,000 | — | — |
| 2018-11-29 | $21.71 | $21.71 | 2,594,400 | — | — |
| 2018-11-28 | $21.66 | $21.66 | 2,960,400 | — | — |
| 2018-11-27 | $21.28 | $21.28 | 3,133,800 | — | — |
| 2018-11-26 | $21.34 | $21.34 | 4,432,800 | — | — |
| 2018-11-23 | $20.46 | $20.46 | 1,416,600 | — | — |
| 2018-11-21 | $20.56 | $20.56 | 3,180,000 | — | — |
| 2018-11-20 | $20.50 | $20.50 | 3,704,400 | — | — |
| 2018-11-19 | $20.56 | $20.56 | 3,256,200 | — | — |
| 2018-11-16 | $21.65 | $21.65 | 4,168,800 | — | — |
| 2018-11-15 | $21.28 | $21.28 | 3,246,000 | — | — |
| 2018-11-14 | $21.65 | $21.65 | 3,973,800 | — | — |
| 2018-11-13 | $21.78 | $21.78 | 3,567,000 | — | — |
| 2018-11-12 | $22.11 | $22.11 | 3,967,200 | — | — |
| 2018-11-09 | $22.35 | $22.35 | 4,519,200 | — | — |
| 2018-11-08 | $22.71 | $22.71 | 3,607,800 | — | — |
| 2018-11-07 | $22.55 | $22.55 | 2,950,800 | — | — |
| 2018-11-06 | $22.02 | $22.02 | 4,465,800 | — | — |
| 2018-11-05 | $22.32 | $22.32 | 3,611,400 | — | — |
| 2018-11-02 | $21.95 | $21.95 | 4,293,000 | — | — |
| 2018-11-01 | $21.95 | $21.95 | 5,718,000 | — | — |
| 2018-10-31 | $21.20 | $21.20 | 5,955,000 | — | — |
| 2018-10-30 | $21.49 | $21.49 | 7,348,200 | — | — |
| 2018-10-29 | $20.29 | $20.29 | 7,219,800 | — | — |
| 2018-10-26 | $19.28 | $19.28 | 10,771,800 | — | — |
| 2018-10-25 | $18.16 | $18.16 | 4,839,000 | — | — |
| 2018-10-24 | $17.78 | $17.78 | 4,703,400 | — | — |
| 2018-10-23 | $18.25 | $18.25 | 3,667,800 | — | — |
| 2018-10-22 | $18.28 | $18.28 | 3,651,600 | — | — |
| 2018-10-19 | $17.74 | $17.74 | 3,400,800 | — | — |
| 2018-10-18 | $18.31 | $18.31 | 3,906,600 | — | — |
| 2018-10-17 | $18.40 | $18.40 | 3,939,000 | — | — |
| 2018-10-16 | $18.48 | $18.48 | 3,034,200 | — | — |
| 2018-10-15 | $17.66 | $17.66 | 3,459,600 | — | — |
| 2018-10-12 | $17.40 | $17.40 | 3,450,000 | — | — |
| 2018-10-11 | $17.30 | $17.30 | 4,131,000 | — | — |
| 2018-10-10 | $17.08 | $17.08 | 3,070,200 | — | — |
| 2018-10-09 | $18.21 | $18.21 | 2,116,800 | — | — |
| 2018-10-08 | $18.22 | $18.22 | 2,008,800 | — | — |
| 2018-10-05 | $18.26 | $18.26 | 3,897,000 | — | — |
| 2018-10-04 | $17.83 | $17.83 | 2,833,200 | — | — |
| 2018-10-03 | $18.40 | $18.40 | 3,547,200 | — | — |
| 2018-10-02 | $18.27 | $18.27 | 3,016,800 | — | — |
| 2018-10-01 | $19.41 | $19.41 | 2,209,800 | — | — |
| 2018-09-28 | $19.76 | $19.76 | 2,583,600 | — | — |
| 2018-09-27 | $19.40 | $19.40 | 2,525,400 | — | — |
| 2018-09-26 | $19.29 | $19.29 | 3,021,600 | — | — |
| 2018-09-25 | $18.91 | $18.91 | 2,595,600 | — | — |
| 2018-09-24 | $18.61 | $18.61 | 2,531,400 | — | — |
| 2018-09-21 | $18.52 | $18.52 | 4,701,000 | — | — |
| 2018-09-20 | $18.75 | $18.75 | 2,811,000 | — | — |
| 2018-09-19 | $18.78 | $18.78 | 2,666,400 | — | — |
| 2018-09-18 | $18.69 | $18.69 | 2,092,800 | — | — |
| 2018-09-17 | $18.74 | $18.74 | 3,223,200 | — | — |
| 2018-09-14 | $18.95 | $18.95 | 2,394,600 | — | — |
| 2018-09-13 | $19.53 | $19.53 | 2,467,200 | — | — |
| 2018-09-12 | $19.69 | $19.69 | 5,191,800 | — | — |
| 2018-09-11 | $19.73 | $19.73 | 2,511,600 | — | — |
| 2018-09-10 | $19.79 | $19.79 | 3,482,400 | — | — |
| 2018-09-07 | $19.60 | $19.60 | 3,564,000 | — | — |
| 2018-09-06 | $19.79 | $19.79 | 2,649,600 | — | — |
| 2018-09-05 | $19.89 | $19.89 | 3,050,400 | — | — |
| 2018-09-04 | $20.16 | $20.16 | 4,041,600 | — | — |
| 2018-08-31 | $20.31 | $20.31 | 3,631,200 | — | — |
| 2018-08-30 | $19.83 | $19.83 | 2,206,800 | — | — |
| 2018-08-29 | $19.77 | $19.77 | 2,086,200 | — | — |
| 2018-08-28 | $19.71 | $19.71 | 1,692,600 | — | — |
| 2018-08-27 | $19.57 | $19.57 | 2,389,200 | — | — |
| 2018-08-24 | $19.67 | $19.67 | 2,440,200 | — | — |
| 2018-08-23 | $20.25 | $20.25 | 3,280,800 | — | — |
| 2018-08-22 | $19.85 | $19.85 | 2,533,200 | — | — |
| 2018-08-21 | $19.79 | $19.79 | 2,810,400 | — | — |
| 2018-08-20 | $19.88 | $19.88 | 2,447,400 | — | — |
| 2018-08-17 | $19.92 | $19.92 | 2,644,800 | — | — |
| 2018-08-16 | $19.77 | $19.77 | 2,986,800 | — | — |
| 2018-08-15 | $19.77 | $19.77 | 3,102,000 | — | — |
| 2018-08-14 | $20.03 | $20.03 | 2,981,400 | — | — |
| 2018-08-13 | $19.91 | $19.91 | 2,655,600 | — | — |
| 2018-08-10 | $20.24 | $20.24 | 3,024,600 | — | — |
| 2018-08-09 | $20.21 | $20.21 | 3,167,400 | — | — |
| 2018-08-08 | $19.87 | $19.87 | 2,434,800 | — | — |
| 2018-08-07 | $19.48 | $19.48 | 2,559,000 | — | — |
| 2018-08-06 | $19.30 | $19.30 | 2,835,000 | — | — |
| 2018-08-03 | $19.20 | $19.20 | 3,622,800 | — | — |
| 2018-08-02 | $19.52 | $19.52 | 3,172,200 | — | — |
| 2018-08-01 | $18.80 | $18.80 | 5,577,600 | — | — |
| 2018-07-31 | $18.81 | $18.81 | 3,268,800 | — | — |
| 2018-07-30 | $18.46 | $18.46 | 5,245,200 | — | — |
| 2018-07-27 | $18.50 | $18.50 | 12,189,000 | — | — |
| 2018-07-26 | $19.87 | $19.87 | 5,378,400 | — | — |
| 2018-07-25 | $19.77 | $19.77 | 3,344,400 | — | — |
| 2018-07-24 | $19.10 | $19.10 | 4,391,400 | — | — |
| 2018-07-23 | $19.50 | $19.50 | 2,836,800 | — | — |
| 2018-07-20 | $19.60 | $19.60 | 2,752,800 | — | — |
| 2018-07-19 | $19.81 | $19.81 | 4,354,200 | — | — |
| 2018-07-18 | $19.39 | $19.39 | 3,040,800 | — | — |
| 2018-07-17 | $19.23 | $19.23 | 2,469,600 | — | — |
| 2018-07-16 | $18.78 | $18.78 | 3,597,600 | — | — |
| 2018-07-13 | $18.65 | $18.65 | 3,000,000 | — | — |
| 2018-07-12 | $18.66 | $18.66 | 3,218,400 | — | — |
| 2018-07-11 | $18.73 | $18.73 | 1,854,000 | — | — |
| 2018-07-10 | $19.05 | $19.05 | 3,963,600 | — | — |
| 2018-07-09 | $19.05 | $19.05 | 3,709,800 | — | — |
| 2018-07-06 | $18.97 | $18.97 | 3,803,400 | — | — |
| 2018-07-05 | $19.13 | $19.13 | 2,940,600 | — | — |
| 2018-07-03 | $19.24 | $19.24 | 1,576,800 | — | — |
| 2018-07-02 | $19.09 | $19.09 | 4,997,400 | — | — |
| 2018-06-29 | $18.82 | $18.82 | 3,471,000 | — | — |
| 2018-06-28 | $19.33 | $19.33 | 2,283,000 | — | — |
| 2018-06-27 | $19.24 | $19.24 | 3,183,600 | — | — |
| 2018-06-26 | $19.78 | $19.78 | 5,292,600 | — | — |
| 2018-06-25 | $19.34 | $19.34 | 4,666,800 | — | — |
| 2018-06-22 | $19.86 | $19.86 | 6,009,000 | — | — |
| 2018-06-21 | $20.32 | $20.32 | 2,419,200 | — | — |
| 2018-06-20 | $20.27 | $20.27 | 2,113,800 | — | — |
| 2018-06-19 | $20.08 | $20.08 | 3,163,200 | — | — |
| 2018-06-18 | $20.04 | $20.04 | 2,775,600 | — | — |
| 2018-06-15 | $19.80 | $19.80 | 4,975,800 | — | — |
| 2018-06-14 | $19.85 | $19.85 | 2,941,200 | — | — |
| 2018-06-13 | $19.89 | $19.89 | 4,925,400 | — | — |
| 2018-06-12 | $20.13 | $20.13 | 3,372,600 | — | — |
| 2018-06-11 | $20.21 | $20.21 | 2,655,000 | — | — |
| 2018-06-08 | $20.28 | $20.28 | 3,549,000 | — | — |
| 2018-06-07 | $19.88 | $19.88 | 4,671,000 | — | — |
| 2018-06-06 | $19.98 | $19.98 | 3,211,800 | — | — |
| 2018-06-05 | $19.88 | $19.88 | 5,346,000 | — | — |
| 2018-06-04 | $19.61 | $19.61 | 3,876,600 | — | — |
| 2018-06-01 | $19.18 | $19.18 | 5,349,000 | — | — |
| 2018-05-31 | $18.86 | $18.86 | 6,803,400 | — | — |
| 2018-05-30 | $18.33 | $18.33 | 5,611,800 | — | — |
| 2018-05-29 | $17.91 | $17.91 | 9,945,000 | — | — |
| 2018-05-25 | $17.89 | $17.89 | 9,127,800 | — | — |
| 2018-05-24 | $17.28 | $17.28 | 5,414,400 | — | — |
| 2018-05-23 | $17.14 | $17.14 | 6,136,800 | — | — |
| 2018-05-22 | $17.05 | $17.05 | 3,958,200 | — | — |
| 2018-05-21 | $17.44 | $17.44 | 6,553,200 | — | — |
| 2018-05-18 | $16.92 | $16.92 | 5,936,400 | — | — |
| 2018-05-17 | $16.76 | $16.76 | 2,679,000 | — | — |
| 2018-05-16 | $16.54 | $16.54 | 4,392,600 | — | — |
| 2018-05-15 | $16.52 | $16.52 | 3,157,800 | — | — |
| 2018-05-14 | $16.49 | $16.49 | 3,966,600 | — | — |
| 2018-05-11 | $16.28 | $16.28 | 1,957,800 | — | — |
| 2018-05-10 | $16.27 | $16.27 | 2,973,600 | — | — |
| 2018-05-09 | $16.27 | $16.27 | 3,504,600 | — | — |
| 2018-05-08 | $16.03 | $16.03 | 2,442,600 | — | — |
| 2018-05-07 | $15.79 | $15.79 | 3,264,600 | — | — |
| 2018-05-04 | $15.56 | $15.56 | 3,151,800 | — | — |
| 2018-05-03 | $15.38 | $15.38 | 1,903,800 | — | — |
| 2018-05-02 | $15.58 | $15.58 | 2,723,400 | — | — |
| 2018-05-01 | $15.68 | $15.68 | 3,468,600 | — | — |
| 2018-04-30 | $15.54 | $15.54 | 2,353,200 | — | — |
| 2018-04-27 | $15.50 | $15.50 | 2,120,400 | — | — |
| 2018-04-26 | $15.34 | $15.34 | 1,603,800 | — | — |
| 2018-04-25 | $15.25 | $15.25 | 2,040,600 | — | — |
| 2018-04-24 | $15.14 | $15.14 | 2,380,800 | — | — |
| 2018-04-23 | $14.97 | $14.97 | 3,899,400 | — | — |
| 2018-04-20 | $14.83 | $14.83 | 4,116,000 | — | — |
| 2018-04-19 | $15.37 | $15.37 | 3,841,800 | — | — |
| 2018-04-18 | $15.67 | $15.66 | 4,535,400 | — | — |
| 2018-04-17 | $15.78 | $15.78 | 2,445,600 | — | — |
| 2018-04-16 | $15.83 | $15.83 | 3,679,800 | — | — |
| 2018-04-13 | $15.83 | $15.83 | 2,893,200 | — | — |
| 2018-04-12 | $16.00 | $16.00 | 2,857,800 | — | — |
| 2018-04-11 | $15.91 | $15.91 | 2,956,800 | — | — |
| 2018-04-10 | $15.84 | $15.84 | 3,466,200 | — | — |
| 2018-04-09 | $15.40 | $15.40 | 4,282,200 | — | — |
| 2018-04-06 | $15.32 | $15.32 | 4,093,800 | — | — |
| 2018-04-05 | $15.61 | $15.61 | 9,912,000 | — | — |
| 2018-04-04 | $15.28 | $15.28 | 4,492,800 | — | — |
| 2018-04-03 | $14.84 | $14.84 | 4,697,400 | — | — |
| 2018-04-02 | $14.43 | $14.43 | 4,058,400 | — | — |
| 2018-03-29 | $15.01 | $15.01 | 4,242,000 | — | — |
| 2018-03-28 | $15.04 | $15.04 | 3,831,000 | — | — |
| 2018-03-27 | $15.22 | $15.22 | 3,903,600 | — | — |
| 2018-03-26 | $15.16 | $15.16 | 10,254,600 | — | — |
| 2018-03-23 | $14.87 | $14.87 | 4,040,400 | — | — |
| 2018-03-22 | $15.08 | $15.08 | 3,645,600 | — | — |
| 2018-03-21 | $15.28 | $15.28 | 3,704,400 | — | — |
| 2018-03-20 | $15.37 | $15.37 | 4,726,200 | — | — |
| 2018-03-19 | $15.34 | $15.34 | 4,575,000 | — | — |
| 2018-03-16 | $15.41 | $15.41 | 7,568,400 | — | — |
| 2018-03-15 | $15.16 | $15.15 | 7,795,200 | — | — |
| 2018-03-14 | $15.08 | $15.08 | 3,814,800 | — | — |
| 2018-03-13 | $15.15 | $15.15 | 8,223,600 | — | — |
| 2018-03-12 | $15.05 | $15.05 | 13,555,800 | — | — |
| 2018-03-09 | $16.25 | $16.25 | 5,736,600 | — | — |
| 2018-03-08 | $15.89 | $15.89 | 3,174,600 | — | — |
| 2018-03-07 | $16.30 | $16.30 | 14,035,200 | — | — |
| 2018-03-06 | $16.38 | $16.38 | 5,767,200 | — | — |
| 2018-03-05 | $15.78 | $15.78 | 5,356,200 | — | — |
| 2018-03-02 | $15.98 | $15.98 | 3,268,800 | — | — |
| 2018-03-01 | $15.78 | $15.78 | 6,469,800 | — | — |
| 2018-02-28 | $15.76 | $15.76 | 3,872,400 | — | — |
| 2018-02-27 | $15.92 | $15.92 | 3,757,200 | — | — |
| 2018-02-26 | $16.02 | $16.02 | 5,261,400 | — | — |
| 2018-02-23 | $16.00 | $16.00 | 4,237,800 | — | — |
| 2018-02-22 | $15.93 | $15.93 | 4,780,200 | — | — |
| 2018-02-21 | $16.00 | $16.00 | 6,523,800 | — | — |
| 2018-02-20 | $15.83 | $15.83 | 6,583,200 | — | — |
| 2018-02-16 | $15.77 | $15.77 | 3,608,400 | — | — |
| 2018-02-15 | $16.00 | $16.00 | 3,346,800 | — | — |
| 2018-02-14 | $15.92 | $15.92 | 4,561,200 | — | — |
| 2018-02-13 | $15.72 | $15.72 | 4,440,000 | — | — |
| 2018-02-12 | $15.67 | $15.67 | 6,219,000 | — | — |
| 2018-02-09 | $15.54 | $15.54 | 8,424,000 | — | — |
| 2018-02-08 | $15.11 | $15.11 | 9,918,000 | — | — |
| 2018-02-07 | $15.95 | $15.95 | 5,815,200 | — | — |
| 2018-02-06 | $15.83 | $15.83 | 10,711,800 | — | — |
| 2018-02-05 | $15.82 | $15.82 | 10,626,000 | — | — |
| 2018-02-02 | $15.61 | $15.61 | 16,715,400 | — | — |
| 2018-02-01 | $14.54 | $14.54 | 6,329,400 | — | — |
| 2018-01-31 | $14.29 | $14.29 | 4,915,200 | — | — |
| 2018-01-30 | $14.54 | $14.54 | 3,737,400 | — | — |
| 2018-01-29 | $14.73 | $14.73 | 2,379,600 | — | — |
| 2018-01-26 | $14.74 | $14.74 | 2,301,000 | — | — |
| 2018-01-25 | $14.65 | $14.65 | 3,122,400 | — | — |
| 2018-01-24 | $14.43 | $14.43 | 4,611,600 | — | — |
| 2018-01-23 | $14.68 | $14.68 | 5,764,200 | — | — |
| 2018-01-22 | $14.39 | $14.39 | 5,592,000 | — | — |
| 2018-01-19 | $14.23 | $14.23 | 7,452,600 | — | — |
| 2018-01-18 | $13.92 | $13.92 | 3,804,000 | — | — |
| 2018-01-17 | $13.91 | $13.91 | 2,872,800 | — | — |
| 2018-01-16 | $13.71 | $13.71 | 2,677,800 | — | — |
| 2018-01-12 | $13.83 | $13.83 | 1,702,800 | — | — |
| 2018-01-11 | $13.62 | $13.62 | 1,347,600 | — | — |
| 2018-01-10 | $13.43 | $13.43 | 2,344,200 | — | — |
| 2018-01-09 | $13.33 | $13.33 | 3,189,000 | — | — |
| 2018-01-08 | $13.50 | $13.50 | 3,238,800 | — | — |
| 2018-01-05 | $13.16 | $13.16 | 2,197,200 | — | — |
| 2018-01-04 | $13.16 | $13.16 | 2,692,200 | — | — |
| 2018-01-03 | $13.23 | $13.22 | 3,072,600 | — | — |
| 2018-01-02 | $13.38 | $13.38 | 3,113,400 | — | — |