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
- 1993-11-01 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 | $28.84 | $60.23 | 1,431,400 | — | — |
| 2018-12-28 | $28.55 | $59.62 | 965,600 | — | — |
| 2018-12-27 | $28.38 | $59.26 | 1,048,600 | — | — |
| 2018-12-26 | $28.01 | $58.50 | 814,200 | — | — |
| 2018-12-24 | $27.04 | $56.45 | 450,400 | — | — |
| 2018-12-21 | $27.18 | $56.77 | 2,338,800 | — | — |
| 2018-12-20 | $27.69 | $57.82 | 962,200 | — | — |
| 2018-12-19 | $27.34 | $57.10 | 992,400 | — | — |
| 2018-12-18 | $28.56 | $59.63 | 821,800 | — | — |
| 2018-12-17 | $29.23 | $61.04 | 4,027,000 | — | — |
| 2018-12-14 | $29.71 | $62.04 | 474,800 | — | — |
| 2018-12-13 | $30.18 | $63.03 | 560,600 | — | — |
| 2018-12-12 | $30.80 | $64.09 | 633,600 | — | — |
| 2018-12-11 | $30.30 | $63.05 | 551,200 | — | — |
| 2018-12-10 | $30.42 | $63.31 | 440,800 | — | — |
| 2018-12-07 | $30.83 | $64.17 | 623,200 | — | — |
| 2018-12-06 | $30.39 | $63.24 | 758,600 | — | — |
| 2018-12-04 | $30.61 | $63.69 | 916,200 | — | — |
| 2018-12-03 | $32.37 | $67.35 | 484,200 | — | — |
| 2018-11-30 | $32.76 | $68.17 | 637,200 | — | — |
| 2018-11-29 | $32.44 | $67.50 | 488,000 | — | — |
| 2018-11-28 | $33.13 | $68.93 | 374,200 | — | — |
| 2018-11-27 | $32.47 | $67.57 | 439,800 | — | — |
| 2018-11-26 | $32.70 | $68.04 | 516,200 | — | — |
| 2018-11-23 | $32.37 | $67.36 | 214,200 | — | — |
| 2018-11-21 | $32.11 | $66.81 | 654,800 | — | — |
| 2018-11-20 | $32.78 | $68.21 | 604,400 | — | — |
| 2018-11-19 | $33.31 | $69.31 | 694,800 | — | — |
| 2018-11-16 | $33.01 | $68.70 | 982,600 | — | — |
| 2018-11-15 | $32.60 | $67.83 | 520,200 | — | — |
| 2018-11-14 | $31.78 | $66.12 | 535,000 | — | — |
| 2018-11-13 | $32.00 | $66.58 | 519,800 | — | — |
| 2018-11-12 | $31.54 | $65.63 | 596,600 | — | — |
| 2018-11-09 | $31.90 | $66.37 | 585,600 | — | — |
| 2018-11-08 | $31.92 | $66.44 | 446,000 | — | — |
| 2018-11-07 | $31.51 | $65.57 | 456,000 | — | — |
| 2018-11-06 | $31.22 | $64.97 | 687,200 | — | — |
| 2018-11-05 | $30.97 | $64.44 | 511,200 | — | — |
| 2018-11-02 | $30.79 | $64.08 | 478,000 | — | — |
| 2018-11-01 | $30.13 | $62.70 | 497,400 | — | — |
| 2018-10-31 | $29.50 | $61.38 | 508,600 | — | — |
| 2018-10-30 | $29.73 | $61.86 | 374,800 | — | — |
| 2018-10-29 | $29.11 | $60.58 | 330,400 | — | — |
| 2018-10-26 | $28.53 | $59.36 | 404,600 | — | — |
| 2018-10-25 | $28.43 | $59.17 | 494,600 | — | — |
| 2018-10-24 | $27.20 | $56.59 | 667,000 | — | — |
| 2018-10-23 | $27.67 | $57.58 | 359,000 | — | — |
| 2018-10-22 | $27.88 | $58.01 | 474,000 | — | — |
| 2018-10-19 | $28.66 | $59.63 | 527,000 | — | — |
| 2018-10-18 | $28.45 | $59.21 | 456,400 | — | — |
| 2018-10-17 | $29.01 | $60.38 | 552,200 | — | — |
| 2018-10-16 | $28.74 | $59.80 | 595,600 | — | — |
| 2018-10-15 | $27.98 | $58.22 | 302,000 | — | — |
| 2018-10-12 | $27.75 | $57.74 | 621,600 | — | — |
| 2018-10-11 | $28.47 | $59.24 | 500,000 | — | — |
| 2018-10-10 | $29.60 | $61.60 | 456,600 | — | — |
| 2018-10-09 | $29.90 | $62.21 | 426,600 | — | — |
| 2018-10-08 | $29.83 | $62.09 | 402,400 | — | — |
| 2018-10-05 | $29.80 | $62.00 | 346,000 | — | — |
| 2018-10-04 | $29.99 | $62.41 | 568,400 | — | — |
| 2018-10-03 | $29.87 | $62.15 | 379,400 | — | — |
| 2018-10-02 | $28.99 | $60.32 | 326,800 | — | — |
| 2018-10-01 | $29.04 | $60.43 | 372,200 | — | — |
| 2018-09-28 | $29.55 | $61.49 | 617,000 | — | — |
| 2018-09-27 | $29.25 | $60.87 | 343,800 | — | — |
| 2018-09-26 | $29.48 | $61.34 | 394,000 | — | — |
| 2018-09-25 | $30.23 | $62.90 | 238,800 | — | — |
| 2018-09-24 | $30.03 | $62.48 | 265,600 | — | — |
| 2018-09-21 | $30.50 | $63.47 | 911,200 | — | — |
| 2018-09-20 | $30.80 | $64.10 | 304,200 | — | — |
| 2018-09-19 | $30.45 | $63.37 | 531,200 | — | — |
| 2018-09-18 | $30.15 | $62.74 | 245,400 | — | — |
| 2018-09-17 | $30.23 | $62.90 | 431,400 | — | — |
| 2018-09-14 | $30.50 | $63.47 | 377,400 | — | — |
| 2018-09-13 | $30.25 | $62.73 | 279,800 | — | — |
| 2018-09-12 | $30.40 | $63.04 | 489,600 | — | — |
| 2018-09-11 | $30.85 | $63.98 | 319,600 | — | — |
| 2018-09-10 | $30.65 | $63.56 | 519,800 | — | — |
| 2018-09-07 | $30.63 | $63.51 | 518,400 | — | — |
| 2018-09-06 | $30.53 | $63.30 | 386,600 | — | — |
| 2018-09-05 | $30.45 | $63.15 | 316,400 | — | — |
| 2018-09-04 | $30.30 | $62.84 | 441,200 | — | — |
| 2018-08-31 | $30.20 | $62.63 | 421,000 | — | — |
| 2018-08-30 | $29.95 | $62.11 | 382,200 | — | — |
| 2018-08-29 | $29.95 | $62.11 | 215,200 | — | — |
| 2018-08-28 | $29.98 | $62.16 | 312,800 | — | — |
| 2018-08-27 | $30.05 | $62.32 | 295,200 | — | — |
| 2018-08-24 | $30.15 | $62.53 | 401,600 | — | — |
| 2018-08-23 | $30.13 | $62.47 | 232,600 | — | — |
| 2018-08-22 | $30.28 | $62.78 | 418,000 | — | — |
| 2018-08-21 | $30.35 | $62.94 | 648,400 | — | — |
| 2018-08-20 | $30.13 | $62.47 | 319,800 | — | — |
| 2018-08-17 | $30.10 | $62.42 | 240,200 | — | — |
| 2018-08-16 | $29.85 | $61.90 | 329,800 | — | — |
| 2018-08-15 | $29.38 | $60.92 | 245,400 | — | — |
| 2018-08-14 | $29.70 | $61.59 | 436,000 | — | — |
| 2018-08-13 | $29.08 | $60.30 | 476,200 | — | — |
| 2018-08-10 | $29.28 | $60.71 | 230,000 | — | — |
| 2018-08-09 | $29.05 | $60.24 | 284,400 | — | — |
| 2018-08-08 | $29.17 | $60.50 | 364,600 | — | — |
| 2018-08-07 | $28.95 | $60.04 | 314,400 | — | — |
| 2018-08-06 | $28.73 | $59.57 | 281,800 | — | — |
| 2018-08-03 | $28.80 | $59.73 | 322,800 | — | — |
| 2018-08-02 | $29.20 | $60.56 | 338,200 | — | — |
| 2018-08-01 | $28.85 | $59.83 | 382,400 | — | — |
| 2018-07-31 | $28.30 | $58.69 | 514,400 | — | — |
| 2018-07-30 | $28.30 | $58.69 | 397,600 | — | — |
| 2018-07-27 | $28.17 | $58.43 | 431,200 | — | — |
| 2018-07-26 | $28.83 | $59.78 | 391,400 | — | — |
| 2018-07-25 | $28.60 | $59.31 | 492,600 | — | — |
| 2018-07-24 | $29.03 | $60.19 | 898,400 | — | — |
| 2018-07-23 | $28.90 | $59.93 | 519,400 | — | — |
| 2018-07-20 | $28.25 | $58.59 | 764,600 | — | — |
| 2018-07-19 | $26.85 | $55.68 | 410,800 | — | — |
| 2018-07-18 | $26.63 | $55.22 | 572,600 | — | — |
| 2018-07-17 | $26.30 | $54.54 | 220,200 | — | — |
| 2018-07-16 | $26.33 | $54.59 | 305,000 | — | — |
| 2018-07-13 | $26.05 | $54.02 | 268,400 | — | — |
| 2018-07-12 | $26.23 | $54.39 | 254,800 | — | — |
| 2018-07-11 | $26.30 | $54.54 | 336,800 | — | — |
| 2018-07-10 | $26.58 | $55.11 | 381,800 | — | — |
| 2018-07-09 | $26.88 | $55.73 | 284,200 | — | — |
| 2018-07-06 | $26.38 | $54.70 | 360,200 | — | — |
| 2018-07-05 | $26.13 | $54.18 | 441,400 | — | — |
| 2018-07-03 | $25.83 | $53.56 | 258,800 | — | — |
| 2018-07-02 | $25.83 | $53.56 | 571,400 | — | — |
| 2018-06-29 | $25.45 | $52.78 | 765,000 | — | — |
| 2018-06-28 | $25.85 | $53.61 | 464,000 | — | — |
| 2018-06-27 | $25.98 | $53.87 | 418,400 | — | — |
| 2018-06-26 | $26.42 | $54.80 | 329,400 | — | — |
| 2018-06-25 | $26.65 | $55.27 | 500,400 | — | — |
| 2018-06-22 | $27.00 | $55.99 | 1,951,800 | — | — |
| 2018-06-21 | $27.03 | $56.04 | 387,000 | — | — |
| 2018-06-20 | $27.17 | $56.36 | 289,600 | — | — |
| 2018-06-19 | $27.13 | $56.25 | 444,800 | — | — |
| 2018-06-18 | $26.95 | $55.89 | 342,200 | — | — |
| 2018-06-15 | $26.80 | $55.58 | 1,371,600 | — | — |
| 2018-06-14 | $26.70 | $55.37 | 488,000 | — | — |
| 2018-06-13 | $26.98 | $55.72 | 625,200 | — | — |
| 2018-06-12 | $26.88 | $55.52 | 427,400 | — | — |
| 2018-06-11 | $27.42 | $56.65 | 630,800 | — | — |
| 2018-06-08 | $27.75 | $57.32 | 400,200 | — | — |
| 2018-06-07 | $27.70 | $57.22 | 511,400 | — | — |
| 2018-06-06 | $27.60 | $57.01 | 645,600 | — | — |
| 2018-06-05 | $26.92 | $55.62 | 556,200 | — | — |
| 2018-06-04 | $26.73 | $55.21 | 631,800 | — | — |
| 2018-06-01 | $26.45 | $54.64 | 539,800 | — | — |
| 2018-05-31 | $26.30 | $54.33 | 422,600 | — | — |
| 2018-05-30 | $26.73 | $55.21 | 384,800 | — | — |
| 2018-05-29 | $26.15 | $54.02 | 415,400 | — | — |
| 2018-05-25 | $26.53 | $54.79 | 440,800 | — | — |
| 2018-05-24 | $26.53 | $54.79 | 390,200 | — | — |
| 2018-05-23 | $26.42 | $54.59 | 438,800 | — | — |
| 2018-05-22 | $26.65 | $55.05 | 327,400 | — | — |
| 2018-05-21 | $26.75 | $55.26 | 426,400 | — | — |
| 2018-05-18 | $26.30 | $54.33 | 643,400 | — | — |
| 2018-05-17 | $26.50 | $54.74 | 492,200 | — | — |
| 2018-05-16 | $26.40 | $54.54 | 547,800 | — | — |
| 2018-05-15 | $25.95 | $53.61 | 429,400 | — | — |
| 2018-05-14 | $25.88 | $53.45 | 455,000 | — | — |
| 2018-05-11 | $26.24 | $54.21 | 242,000 | — | — |
| 2018-05-10 | $26.23 | $54.17 | 306,400 | — | — |
| 2018-05-09 | $26.23 | $54.17 | 343,200 | — | — |
| 2018-05-08 | $26.08 | $53.86 | 280,000 | — | — |
| 2018-05-07 | $25.65 | $52.99 | 288,000 | — | — |
| 2018-05-04 | $25.53 | $52.73 | 484,600 | — | — |
| 2018-05-03 | $25.05 | $51.75 | 374,200 | — | — |
| 2018-05-02 | $25.28 | $52.21 | 311,000 | — | — |
| 2018-05-01 | $25.08 | $51.80 | 396,800 | — | — |
| 2018-04-30 | $24.78 | $51.18 | 287,600 | — | — |
| 2018-04-27 | $25.15 | $51.95 | 318,800 | — | — |
| 2018-04-26 | $25.15 | $51.95 | 289,200 | — | — |
| 2018-04-25 | $25.38 | $52.42 | 348,400 | — | — |
| 2018-04-24 | $25.20 | $52.06 | 480,200 | — | — |
| 2018-04-23 | $24.88 | $51.39 | 366,600 | — | — |
| 2018-04-20 | $24.73 | $51.08 | 520,000 | — | — |
| 2018-04-19 | $24.28 | $50.15 | 331,000 | — | — |
| 2018-04-18 | $23.98 | $49.53 | 402,400 | — | — |
| 2018-04-17 | $23.83 | $49.22 | 365,000 | — | — |
| 2018-04-16 | $24.00 | $49.58 | 281,000 | — | — |
| 2018-04-13 | $23.80 | $49.16 | 261,800 | — | — |
| 2018-04-12 | $24.03 | $49.63 | 408,800 | — | — |
| 2018-04-11 | $23.53 | $48.60 | 445,600 | — | — |
| 2018-04-10 | $23.33 | $48.18 | 868,400 | — | — |
| 2018-04-09 | $23.33 | $48.18 | 380,600 | — | — |
| 2018-04-06 | $23.30 | $48.13 | 367,600 | — | — |
| 2018-04-05 | $23.88 | $49.32 | 484,000 | — | — |
| 2018-04-04 | $23.60 | $48.75 | 587,200 | — | — |
| 2018-04-03 | $23.23 | $47.98 | 592,400 | — | — |
| 2018-04-02 | $22.78 | $47.05 | 514,200 | — | — |
| 2018-03-29 | $23.15 | $47.82 | 449,600 | — | — |
| 2018-03-28 | $23.15 | $47.82 | 506,200 | — | — |
| 2018-03-27 | $22.95 | $47.41 | 346,200 | — | — |
| 2018-03-26 | $23.60 | $48.75 | 422,800 | — | — |
| 2018-03-23 | $22.75 | $47.00 | 566,200 | — | — |
| 2018-03-22 | $23.65 | $48.85 | 365,000 | — | — |
| 2018-03-21 | $24.40 | $50.40 | 332,600 | — | — |
| 2018-03-20 | $24.42 | $50.46 | 363,800 | — | — |
| 2018-03-19 | $24.38 | $50.35 | 309,800 | — | — |
| 2018-03-16 | $24.55 | $50.71 | 1,888,400 | — | — |
| 2018-03-15 | $24.35 | $50.30 | 401,600 | — | — |
| 2018-03-14 | $24.15 | $49.89 | 428,400 | — | — |
| 2018-03-13 | $24.48 | $50.36 | 326,000 | — | — |
| 2018-03-12 | $24.67 | $50.77 | 364,200 | — | — |
| 2018-03-09 | $24.50 | $50.41 | 314,200 | — | — |
| 2018-03-08 | $23.95 | $49.28 | 316,400 | — | — |
| 2018-03-07 | $24.23 | $49.85 | 461,000 | — | — |
| 2018-03-06 | $24.03 | $49.44 | 381,000 | — | — |
| 2018-03-05 | $23.73 | $48.82 | 385,000 | — | — |
| 2018-03-02 | $23.42 | $48.20 | 287,200 | — | — |
| 2018-03-01 | $23.00 | $47.33 | 383,800 | — | — |
| 2018-02-28 | $23.00 | $47.33 | 319,400 | — | — |
| 2018-02-27 | $23.45 | $48.25 | 265,600 | — | — |
| 2018-02-26 | $23.95 | $49.28 | 190,600 | — | — |
| 2018-02-23 | $23.70 | $48.77 | 177,400 | — | — |
| 2018-02-22 | $23.40 | $48.15 | 167,800 | — | — |
| 2018-02-21 | $23.80 | $48.97 | 280,400 | — | — |
| 2018-02-20 | $23.48 | $48.31 | 353,600 | — | — |
| 2018-02-16 | $24.00 | $49.39 | 416,400 | — | — |
| 2018-02-15 | $23.70 | $48.77 | 261,200 | — | — |
| 2018-02-14 | $23.50 | $48.36 | 348,600 | — | — |
| 2018-02-13 | $22.85 | $47.02 | 278,200 | — | — |
| 2018-02-12 | $22.85 | $47.02 | 370,800 | — | — |
| 2018-02-09 | $22.80 | $46.92 | 733,200 | — | — |
| 2018-02-08 | $22.25 | $45.78 | 426,000 | — | — |
| 2018-02-07 | $22.92 | $47.17 | 359,400 | — | — |
| 2018-02-06 | $22.70 | $46.71 | 863,200 | — | — |
| 2018-02-05 | $22.48 | $46.25 | 618,200 | — | — |
| 2018-02-02 | $23.35 | $48.05 | 559,000 | — | — |
| 2018-02-01 | $23.48 | $48.31 | 477,800 | — | — |
| 2018-01-31 | $23.23 | $47.79 | 390,200 | — | — |
| 2018-01-30 | $23.58 | $48.51 | 675,000 | — | — |
| 2018-01-29 | $23.65 | $48.67 | 493,600 | — | — |
| 2018-01-26 | $23.40 | $48.15 | 465,200 | — | — |
| 2018-01-25 | $23.38 | $48.10 | 563,000 | — | — |
| 2018-01-24 | $23.50 | $48.36 | 436,400 | — | — |
| 2018-01-23 | $23.78 | $48.92 | 272,800 | — | — |
| 2018-01-22 | $23.85 | $49.08 | 374,000 | — | — |
| 2018-01-19 | $23.67 | $48.72 | 437,200 | — | — |
| 2018-01-18 | $23.30 | $47.94 | 453,000 | — | — |
| 2018-01-17 | $23.63 | $48.61 | 695,800 | — | — |
| 2018-01-16 | $23.55 | $48.46 | 362,800 | — | — |
| 2018-01-12 | $23.92 | $49.23 | 318,600 | — | — |
| 2018-01-11 | $23.85 | $49.08 | 309,200 | — | — |
| 2018-01-10 | $23.35 | $48.05 | 677,600 | — | — |
| 2018-01-09 | $23.08 | $47.48 | 1,022,200 | — | — |
| 2018-01-08 | $22.53 | $46.35 | 683,200 | — | — |
| 2018-01-05 | $22.48 | $46.25 | 351,200 | — | — |
| 2018-01-04 | $22.35 | $45.99 | 299,000 | — | — |
| 2018-01-03 | $22.40 | $46.09 | 434,400 | — | — |
| 2018-01-02 | $22.42 | $46.14 | 493,400 | — | — |