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
- 1993-05-03 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 | $24.79 | $30.74 | 1,276,000 | — | — |
| 2018-12-28 | $24.49 | $30.36 | 1,611,400 | — | — |
| 2018-12-27 | $24.30 | $30.13 | 2,171,100 | — | — |
| 2018-12-26 | $23.93 | $29.67 | 2,285,000 | — | — |
| 2018-12-24 | $23.03 | $28.55 | 1,383,500 | — | — |
| 2018-12-21 | $23.40 | $29.01 | 7,315,100 | — | — |
| 2018-12-20 | $23.99 | $29.74 | 3,978,200 | — | — |
| 2018-12-19 | $23.75 | $29.45 | 6,566,500 | — | — |
| 2018-12-18 | $22.21 | $27.54 | 3,764,800 | — | — |
| 2018-12-17 | $21.56 | $26.73 | 2,005,700 | — | — |
| 2018-12-14 | $21.84 | $27.08 | 2,152,900 | — | — |
| 2018-12-13 | $22.25 | $27.59 | 2,570,300 | — | — |
| 2018-12-12 | $22.93 | $28.43 | 3,132,800 | — | — |
| 2018-12-11 | $23.16 | $28.71 | 1,688,100 | — | — |
| 2018-12-10 | $23.11 | $28.65 | 1,996,700 | — | — |
| 2018-12-07 | $23.26 | $28.84 | 1,829,500 | — | — |
| 2018-12-06 | $24.39 | $30.24 | 1,885,500 | — | — |
| 2018-12-04 | $24.46 | $30.33 | 2,059,300 | — | — |
| 2018-12-03 | $25.25 | $31.31 | 2,183,500 | — | — |
| 2018-11-30 | $24.97 | $30.96 | 1,888,700 | — | — |
| 2018-11-29 | $25.13 | $31.16 | 1,900,600 | — | — |
| 2018-11-28 | $25.30 | $31.37 | 1,300,100 | — | — |
| 2018-11-27 | $24.53 | $30.41 | 1,659,600 | — | — |
| 2018-11-26 | $24.90 | $30.87 | 1,679,900 | — | — |
| 2018-11-23 | $24.64 | $30.55 | 636,500 | — | — |
| 2018-11-21 | $24.36 | $30.20 | 1,599,900 | — | — |
| 2018-11-20 | $23.98 | $29.73 | 1,448,200 | — | — |
| 2018-11-19 | $24.15 | $29.94 | 1,369,500 | — | — |
| 2018-11-16 | $24.99 | $30.98 | 1,124,200 | — | — |
| 2018-11-15 | $24.84 | $30.80 | 1,478,100 | — | — |
| 2018-11-14 | $24.30 | $30.13 | 2,002,500 | — | — |
| 2018-11-13 | $24.69 | $30.51 | 2,125,300 | — | — |
| 2018-11-12 | $24.16 | $29.86 | 2,372,200 | — | — |
| 2018-11-09 | $25.29 | $31.25 | 1,819,600 | — | — |
| 2018-11-08 | $25.85 | $31.95 | 1,571,300 | — | — |
| 2018-11-07 | $26.03 | $32.17 | 1,397,300 | — | — |
| 2018-11-06 | $25.78 | $31.86 | 1,278,600 | — | — |
| 2018-11-05 | $25.87 | $31.97 | 1,207,600 | — | — |
| 2018-11-02 | $26.13 | $32.29 | 1,186,500 | — | — |
| 2018-11-01 | $25.81 | $31.90 | 1,128,400 | — | — |
| 2018-10-31 | $24.73 | $30.56 | 1,228,900 | — | — |
| 2018-10-30 | $24.62 | $30.43 | 1,160,800 | — | — |
| 2018-10-29 | $23.63 | $29.20 | 1,480,800 | — | — |
| 2018-10-26 | $23.63 | $29.20 | 2,288,000 | — | — |
| 2018-10-25 | $24.08 | $29.76 | 1,324,600 | — | — |
| 2018-10-24 | $23.50 | $29.04 | 2,137,700 | — | — |
| 2018-10-23 | $24.28 | $30.01 | 2,108,800 | — | — |
| 2018-10-22 | $24.02 | $29.68 | 2,138,700 | — | — |
| 2018-10-19 | $23.93 | $29.57 | 1,447,300 | — | — |
| 2018-10-18 | $23.91 | $29.55 | 1,683,000 | — | — |
| 2018-10-17 | $24.28 | $30.01 | 1,586,800 | — | — |
| 2018-10-16 | $24.19 | $29.89 | 1,490,000 | — | — |
| 2018-10-15 | $23.63 | $29.20 | 1,722,000 | — | — |
| 2018-10-12 | $23.73 | $29.33 | 2,140,500 | — | — |
| 2018-10-11 | $23.50 | $29.04 | 3,710,500 | — | — |
| 2018-10-10 | $23.81 | $29.42 | 2,259,700 | — | — |
| 2018-10-09 | $24.71 | $30.54 | 2,274,800 | — | — |
| 2018-10-08 | $25.21 | $31.15 | 2,189,200 | — | — |
| 2018-10-05 | $25.72 | $31.79 | 2,149,800 | — | — |
| 2018-10-04 | $26.29 | $32.49 | 1,561,800 | — | — |
| 2018-10-03 | $26.95 | $33.31 | 1,912,700 | — | — |
| 2018-10-02 | $27.20 | $33.61 | 1,997,600 | — | — |
| 2018-10-01 | $26.85 | $33.18 | 2,009,900 | — | — |
| 2018-09-28 | $27.08 | $33.47 | 2,429,100 | — | — |
| 2018-09-27 | $27.19 | $33.60 | 3,130,800 | — | — |
| 2018-09-26 | $27.41 | $33.87 | 5,448,600 | — | — |
| 2018-09-25 | $27.90 | $34.48 | 8,906,200 | — | — |
| 2018-09-24 | $30.08 | $37.17 | 2,987,700 | — | — |
| 2018-09-21 | $29.86 | $36.90 | 5,251,200 | — | — |
| 2018-09-20 | $29.75 | $36.77 | 2,059,900 | — | — |
| 2018-09-19 | $29.33 | $36.25 | 1,303,900 | — | — |
| 2018-09-18 | $29.30 | $36.21 | 1,954,200 | — | — |
| 2018-09-17 | $29.20 | $36.09 | 1,355,300 | — | — |
| 2018-09-14 | $29.50 | $36.46 | 1,205,600 | — | — |
| 2018-09-13 | $29.40 | $36.33 | 1,283,400 | — | — |
| 2018-09-12 | $29.26 | $36.16 | 2,323,900 | — | — |
| 2018-09-11 | $29.49 | $36.44 | 1,950,300 | — | — |
| 2018-09-10 | $29.46 | $36.41 | 1,280,000 | — | — |
| 2018-09-07 | $29.15 | $36.02 | 1,106,700 | — | — |
| 2018-09-06 | $29.38 | $36.31 | 1,002,200 | — | — |
| 2018-09-05 | $29.63 | $36.62 | 954,700 | — | — |
| 2018-09-04 | $29.66 | $36.65 | 1,401,400 | — | — |
| 2018-08-31 | $29.56 | $36.53 | 1,374,600 | — | — |
| 2018-08-30 | $29.66 | $36.65 | 778,400 | — | — |
| 2018-08-29 | $29.64 | $36.63 | 1,269,100 | — | — |
| 2018-08-28 | $29.68 | $36.68 | 1,492,400 | — | — |
| 2018-08-27 | $28.86 | $35.67 | 924,600 | — | — |
| 2018-08-24 | $28.10 | $34.73 | 1,396,900 | — | — |
| 2018-08-23 | $27.95 | $34.54 | 721,500 | — | — |
| 2018-08-22 | $28.32 | $35.00 | 534,000 | — | — |
| 2018-08-21 | $28.31 | $34.99 | 1,262,700 | — | — |
| 2018-08-20 | $28.00 | $34.60 | 1,282,200 | — | — |
| 2018-08-17 | $27.67 | $34.19 | 1,327,700 | — | — |
| 2018-08-16 | $27.61 | $34.12 | 1,018,000 | — | — |
| 2018-08-15 | $27.70 | $34.23 | 778,100 | — | — |
| 2018-08-14 | $28.12 | $34.75 | 644,800 | — | — |
| 2018-08-13 | $27.97 | $34.47 | 595,500 | — | — |
| 2018-08-10 | $28.08 | $34.60 | 713,700 | — | — |
| 2018-08-09 | $28.47 | $35.08 | 870,900 | — | — |
| 2018-08-08 | $28.64 | $35.29 | 1,340,000 | — | — |
| 2018-08-07 | $28.75 | $35.43 | 1,031,500 | — | — |
| 2018-08-06 | $28.41 | $35.01 | 850,500 | — | — |
| 2018-08-03 | $28.54 | $35.17 | 855,300 | — | — |
| 2018-08-02 | $28.46 | $35.07 | 871,900 | — | — |
| 2018-08-01 | $28.24 | $34.80 | 909,800 | — | — |
| 2018-07-31 | $28.17 | $34.71 | 1,263,900 | — | — |
| 2018-07-30 | $28.04 | $34.55 | 816,200 | — | — |
| 2018-07-27 | $28.05 | $34.57 | 1,019,400 | — | — |
| 2018-07-26 | $28.48 | $35.10 | 1,849,900 | — | — |
| 2018-07-25 | $28.81 | $35.50 | 1,119,600 | — | — |
| 2018-07-24 | $28.68 | $35.34 | 1,118,600 | — | — |
| 2018-07-23 | $28.70 | $35.37 | 865,100 | — | — |
| 2018-07-20 | $28.56 | $35.19 | 730,700 | — | — |
| 2018-07-19 | $29.06 | $35.81 | 1,249,100 | — | — |
| 2018-07-18 | $28.91 | $35.63 | 1,203,200 | — | — |
| 2018-07-17 | $28.85 | $35.55 | 877,600 | — | — |
| 2018-07-16 | $28.71 | $35.38 | 1,467,300 | — | — |
| 2018-07-13 | $28.67 | $35.33 | 1,240,200 | — | — |
| 2018-07-12 | $28.75 | $35.43 | 759,700 | — | — |
| 2018-07-11 | $28.46 | $35.07 | 1,449,000 | — | — |
| 2018-07-10 | $29.05 | $35.80 | 1,709,500 | — | — |
| 2018-07-09 | $28.82 | $35.51 | 1,596,600 | — | — |
| 2018-07-06 | $28.22 | $34.77 | 1,211,400 | — | — |
| 2018-07-05 | $27.76 | $34.21 | 1,745,700 | — | — |
| 2018-07-03 | $27.39 | $33.75 | 727,600 | — | — |
| 2018-07-02 | $27.65 | $34.07 | 1,552,800 | — | — |
| 2018-06-29 | $27.66 | $34.08 | 1,775,000 | — | — |
| 2018-06-28 | $27.51 | $33.90 | 1,168,500 | — | — |
| 2018-06-27 | $27.65 | $34.07 | 2,296,000 | — | — |
| 2018-06-26 | $27.83 | $34.29 | 2,063,100 | — | — |
| 2018-06-25 | $27.52 | $33.91 | 2,008,000 | — | — |
| 2018-06-22 | $28.30 | $34.87 | 4,707,000 | — | — |
| 2018-06-21 | $27.13 | $33.43 | 2,920,900 | — | — |
| 2018-06-20 | $27.12 | $33.42 | 3,206,000 | — | — |
| 2018-06-19 | $26.80 | $33.02 | 3,582,000 | — | — |
| 2018-06-18 | $26.99 | $33.26 | 4,432,900 | — | — |
| 2018-06-15 | $27.73 | $34.17 | 10,153,400 | — | — |
| 2018-06-14 | $29.66 | $36.55 | 2,488,100 | — | — |
| 2018-06-13 | $29.58 | $36.45 | 2,693,600 | — | — |
| 2018-06-12 | $29.81 | $36.73 | 1,277,400 | — | — |
| 2018-06-11 | $29.52 | $36.38 | 925,600 | — | — |
| 2018-06-08 | $29.25 | $36.04 | 1,300,700 | — | — |
| 2018-06-07 | $29.46 | $36.30 | 2,002,000 | — | — |
| 2018-06-06 | $29.40 | $36.23 | 857,700 | — | — |
| 2018-06-05 | $29.12 | $35.88 | 2,014,000 | — | — |
| 2018-06-04 | $28.94 | $35.66 | 1,177,600 | — | — |
| 2018-06-01 | $28.68 | $35.34 | 1,057,200 | — | — |
| 2018-05-31 | $28.28 | $34.85 | 1,214,500 | — | — |
| 2018-05-30 | $28.50 | $35.12 | 1,014,700 | — | — |
| 2018-05-29 | $28.53 | $35.16 | 1,025,300 | — | — |
| 2018-05-25 | $28.21 | $34.76 | 671,700 | — | — |
| 2018-05-24 | $27.94 | $34.43 | 979,400 | — | — |
| 2018-05-23 | $28.13 | $34.66 | 938,800 | — | — |
| 2018-05-22 | $28.25 | $34.81 | 2,370,200 | — | — |
| 2018-05-21 | $28.15 | $34.69 | 1,797,900 | — | — |
| 2018-05-18 | $27.93 | $34.42 | 993,700 | — | — |
| 2018-05-17 | $28.11 | $34.64 | 1,193,800 | — | — |
| 2018-05-16 | $28.13 | $34.66 | 2,374,500 | — | — |
| 2018-05-15 | $27.77 | $34.22 | 1,202,900 | — | — |
| 2018-05-14 | $27.80 | $34.26 | 1,032,200 | — | — |
| 2018-05-11 | $27.61 | $33.92 | 978,100 | — | — |
| 2018-05-10 | $27.62 | $33.94 | 1,776,300 | — | — |
| 2018-05-09 | $27.43 | $33.70 | 806,900 | — | — |
| 2018-05-08 | $27.42 | $33.69 | 1,201,300 | — | — |
| 2018-05-07 | $27.42 | $33.69 | 1,224,000 | — | — |
| 2018-05-04 | $27.44 | $33.72 | 936,700 | — | — |
| 2018-05-03 | $27.13 | $33.33 | 1,254,500 | — | — |
| 2018-05-02 | $27.01 | $33.19 | 1,682,200 | — | — |
| 2018-05-01 | $26.69 | $32.79 | 1,526,300 | — | — |
| 2018-04-30 | $26.60 | $32.68 | 1,806,000 | — | — |
| 2018-04-27 | $26.67 | $32.77 | 1,581,000 | — | — |
| 2018-04-26 | $27.14 | $33.35 | 1,843,100 | — | — |
| 2018-04-25 | $26.92 | $33.08 | 1,458,300 | — | — |
| 2018-04-24 | $27.14 | $33.35 | 3,045,000 | — | — |
| 2018-04-23 | $27.26 | $33.49 | 1,851,200 | — | — |
| 2018-04-20 | $27.94 | $34.33 | 1,977,700 | — | — |
| 2018-04-19 | $28.37 | $34.86 | 1,762,000 | — | — |
| 2018-04-18 | $29.36 | $36.07 | 1,048,100 | — | — |
| 2018-04-17 | $29.42 | $36.15 | 1,201,900 | — | — |
| 2018-04-16 | $29.21 | $35.89 | 1,918,000 | — | — |
| 2018-04-13 | $29.23 | $35.92 | 1,001,700 | — | — |
| 2018-04-12 | $29.17 | $35.84 | 1,474,800 | — | — |
| 2018-04-11 | $28.74 | $35.31 | 1,524,000 | — | — |
| 2018-04-10 | $28.57 | $35.10 | 2,425,800 | — | — |
| 2018-04-09 | $27.90 | $34.28 | 1,519,100 | — | — |
| 2018-04-06 | $27.95 | $34.34 | 1,387,400 | — | — |
| 2018-04-05 | $28.57 | $35.10 | 1,665,500 | — | — |
| 2018-04-04 | $28.48 | $34.99 | 1,478,200 | — | — |
| 2018-04-03 | $28.35 | $34.83 | 1,473,800 | — | — |
| 2018-04-02 | $27.96 | $34.35 | 1,485,700 | — | — |
| 2018-03-29 | $28.73 | $35.30 | 2,217,300 | — | — |
| 2018-03-28 | $28.24 | $34.70 | 1,689,000 | — | — |
| 2018-03-27 | $28.64 | $35.19 | 1,796,300 | — | — |
| 2018-03-26 | $28.74 | $35.31 | 3,454,000 | — | — |
| 2018-03-23 | $28.59 | $35.13 | 2,752,200 | — | — |
| 2018-03-22 | $29.25 | $35.94 | 3,296,000 | — | — |
| 2018-03-21 | $30.58 | $37.57 | 2,784,900 | — | — |
| 2018-03-20 | $30.77 | $37.81 | 2,800,800 | — | — |
| 2018-03-19 | $31.03 | $38.13 | 4,830,200 | — | — |
| 2018-03-16 | $31.37 | $38.54 | 10,646,400 | — | — |
| 2018-03-15 | $28.49 | $35.01 | 3,311,200 | — | — |
| 2018-03-14 | $28.20 | $34.65 | 2,200,600 | — | — |
| 2018-03-13 | $28.27 | $34.74 | 2,849,600 | — | — |
| 2018-03-12 | $28.31 | $34.78 | 2,235,500 | — | — |
| 2018-03-09 | $28.19 | $34.64 | 1,835,200 | — | — |
| 2018-03-08 | $27.84 | $34.21 | 1,626,700 | — | — |
| 2018-03-07 | $27.55 | $33.85 | 2,182,000 | — | — |
| 2018-03-06 | $27.47 | $33.75 | 1,775,700 | — | — |
| 2018-03-05 | $27.08 | $33.27 | 1,280,600 | — | — |
| 2018-03-02 | $27.00 | $33.18 | 1,446,000 | — | — |
| 2018-03-01 | $26.54 | $32.61 | 1,890,900 | — | — |
| 2018-02-28 | $27.09 | $33.29 | 1,465,100 | — | — |
| 2018-02-27 | $27.30 | $33.54 | 1,649,000 | — | — |
| 2018-02-26 | $27.18 | $33.40 | 1,237,300 | — | — |
| 2018-02-23 | $26.61 | $32.70 | 1,315,900 | — | — |
| 2018-02-22 | $26.33 | $32.35 | 1,129,800 | — | — |
| 2018-02-21 | $26.35 | $32.38 | 1,304,100 | — | — |
| 2018-02-20 | $26.38 | $32.41 | 1,372,600 | — | — |
| 2018-02-16 | $26.37 | $32.40 | 1,223,700 | — | — |
| 2018-02-15 | $26.46 | $32.51 | 1,195,600 | — | — |
| 2018-02-14 | $26.13 | $32.11 | 1,052,600 | — | — |
| 2018-02-13 | $25.69 | $31.47 | 1,854,800 | — | — |
| 2018-02-12 | $25.83 | $31.64 | 2,626,400 | — | — |
| 2018-02-09 | $25.44 | $31.16 | 2,559,100 | — | — |
| 2018-02-08 | $24.93 | $30.54 | 2,533,700 | — | — |
| 2018-02-07 | $25.20 | $30.87 | 2,460,500 | — | — |
| 2018-02-06 | $24.89 | $30.49 | 3,556,300 | — | — |
| 2018-02-05 | $24.38 | $29.86 | 2,912,600 | — | — |
| 2018-02-02 | $25.28 | $30.96 | 1,821,200 | — | — |
| 2018-02-01 | $26.04 | $31.90 | 2,873,100 | — | — |
| 2018-01-31 | $25.43 | $31.15 | 1,996,200 | — | — |
| 2018-01-30 | $25.86 | $31.68 | 1,947,400 | — | — |
| 2018-01-29 | $25.96 | $31.80 | 2,504,400 | — | — |
| 2018-01-26 | $26.53 | $32.50 | 2,487,700 | — | — |
| 2018-01-25 | $26.79 | $32.81 | 1,555,400 | — | — |
| 2018-01-24 | $26.86 | $32.90 | 1,688,900 | — | — |
| 2018-01-23 | $27.09 | $33.18 | 2,155,900 | — | — |
| 2018-01-22 | $26.62 | $32.61 | 3,409,800 | — | — |
| 2018-01-19 | $27.39 | $33.55 | 3,366,200 | — | — |
| 2018-01-18 | $27.97 | $34.26 | 2,768,800 | — | — |
| 2018-01-17 | $28.45 | $34.85 | 4,344,500 | — | — |
| 2018-01-16 | $27.51 | $33.70 | 3,393,500 | — | — |
| 2018-01-12 | $27.66 | $33.88 | 1,926,000 | — | — |
| 2018-01-11 | $27.44 | $33.61 | 1,720,600 | — | — |
| 2018-01-10 | $26.92 | $32.97 | 1,571,200 | — | — |
| 2018-01-09 | $26.93 | $32.99 | 1,883,300 | — | — |
| 2018-01-08 | $27.08 | $33.17 | 2,301,000 | — | — |
| 2018-01-05 | $27.19 | $33.30 | 1,706,900 | — | — |
| 2018-01-04 | $27.31 | $33.45 | 2,298,300 | — | — |
| 2018-01-03 | $27.05 | $33.13 | 2,080,500 | — | — |
| 2018-01-02 | $26.70 | $32.70 | 2,132,800 | — | — |