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
- 1993-11-03 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 | $21.02 | $22.33 | 163,800 | — | — |
| 2018-12-28 | $21.42 | $22.75 | 222,200 | — | — |
| 2018-12-27 | $21.25 | $22.57 | 360,600 | — | — |
| 2018-12-26 | $21.72 | $23.07 | 174,300 | — | — |
| 2018-12-24 | $20.72 | $22.01 | 96,600 | — | — |
| 2018-12-21 | $21.62 | $22.97 | 597,300 | — | — |
| 2018-12-20 | $22.40 | $23.79 | 210,800 | — | — |
| 2018-12-19 | $22.64 | $24.05 | 153,100 | — | — |
| 2018-12-18 | $22.84 | $24.26 | 163,400 | — | — |
| 2018-12-17 | $22.33 | $23.72 | 350,700 | — | — |
| 2018-12-14 | $22.51 | $23.91 | 118,100 | — | — |
| 2018-12-13 | $22.82 | $24.24 | 191,300 | — | — |
| 2018-12-12 | $23.08 | $24.52 | 174,500 | — | — |
| 2018-12-11 | $22.72 | $24.13 | 188,900 | — | — |
| 2018-12-10 | $23.25 | $24.70 | 200,500 | — | — |
| 2018-12-07 | $23.75 | $25.23 | 275,500 | — | — |
| 2018-12-06 | $23.34 | $24.79 | 261,100 | — | — |
| 2018-12-04 | $22.75 | $24.17 | 358,200 | — | — |
| 2018-12-03 | $23.61 | $25.08 | 353,900 | — | — |
| 2018-11-30 | $23.54 | $25.01 | 246,000 | — | — |
| 2018-11-29 | $23.64 | $25.11 | 200,200 | — | — |
| 2018-11-28 | $24.06 | $25.56 | 308,300 | — | — |
| 2018-11-27 | $23.46 | $24.92 | 148,400 | — | — |
| 2018-11-26 | $23.59 | $25.06 | 294,000 | — | — |
| 2018-11-23 | $24.23 | $25.74 | 107,000 | — | — |
| 2018-11-21 | $23.76 | $25.24 | 184,400 | — | — |
| 2018-11-20 | $22.98 | $24.41 | 166,700 | — | — |
| 2018-11-19 | $22.69 | $24.10 | 339,500 | — | — |
| 2018-11-16 | $22.64 | $24.05 | 413,200 | — | — |
| 2018-11-15 | $22.06 | $23.43 | 298,800 | — | — |
| 2018-11-14 | $23.20 | $24.64 | 433,000 | — | — |
| 2018-11-13 | $23.18 | $24.62 | 371,500 | — | — |
| 2018-11-12 | $23.05 | $24.48 | 484,000 | — | — |
| 2018-11-09 | $23.66 | $25.13 | 349,200 | — | — |
| 2018-11-08 | $23.93 | $25.42 | 226,900 | — | — |
| 2018-11-07 | $24.67 | $26.21 | 223,600 | — | — |
| 2018-11-06 | $24.63 | $26.16 | 134,700 | — | — |
| 2018-11-05 | $24.95 | $26.50 | 281,200 | — | — |
| 2018-11-02 | $24.56 | $26.09 | 214,400 | — | — |
| 2018-11-01 | $24.50 | $26.02 | 315,400 | — | — |
| 2018-10-31 | $24.17 | $25.67 | 274,900 | — | — |
| 2018-10-30 | $24.14 | $25.64 | 246,600 | — | — |
| 2018-10-29 | $23.01 | $24.44 | 262,900 | — | — |
| 2018-10-26 | $23.59 | $25.06 | 381,200 | — | — |
| 2018-10-25 | $23.11 | $24.55 | 505,600 | — | — |
| 2018-10-24 | $22.81 | $24.23 | 772,100 | — | — |
| 2018-10-23 | $22.22 | $23.60 | 515,800 | — | — |
| 2018-10-22 | $21.57 | $22.91 | 304,400 | — | — |
| 2018-10-19 | $22.05 | $23.42 | 466,400 | — | — |
| 2018-10-18 | $22.68 | $24.09 | 287,800 | — | — |
| 2018-10-17 | $22.94 | $24.37 | 786,400 | — | — |
| 2018-10-16 | $23.33 | $24.78 | 463,100 | — | — |
| 2018-10-15 | $22.26 | $23.65 | 312,200 | — | — |
| 2018-10-12 | $22.36 | $23.75 | 383,200 | — | — |
| 2018-10-11 | $22.72 | $24.13 | 328,100 | — | — |
| 2018-10-10 | $23.14 | $24.58 | 248,100 | — | — |
| 2018-10-09 | $23.24 | $24.69 | 301,300 | — | — |
| 2018-10-08 | $23.55 | $25.02 | 121,000 | — | — |
| 2018-10-05 | $23.18 | $24.62 | 206,300 | — | — |
| 2018-10-04 | $23.25 | $24.70 | 291,300 | — | — |
| 2018-10-03 | $23.90 | $25.39 | 190,600 | — | — |
| 2018-10-02 | $24.09 | $25.59 | 151,500 | — | — |
| 2018-10-01 | $23.69 | $25.16 | 203,400 | — | — |
| 2018-09-28 | $23.93 | $25.42 | 255,200 | — | — |
| 2018-09-27 | $24.16 | $25.66 | 268,700 | — | — |
| 2018-09-26 | $24.61 | $26.14 | 247,000 | — | — |
| 2018-09-25 | $25.08 | $26.64 | 224,300 | — | — |
| 2018-09-24 | $25.16 | $26.73 | 170,400 | — | — |
| 2018-09-21 | $25.26 | $26.83 | 448,100 | — | — |
| 2018-09-20 | $25.05 | $26.61 | 284,800 | — | — |
| 2018-09-19 | $25.13 | $26.69 | 222,700 | — | — |
| 2018-09-18 | $25.45 | $27.03 | 164,800 | — | — |
| 2018-09-17 | $25.00 | $26.56 | 249,600 | — | — |
| 2018-09-14 | $25.65 | $27.25 | 348,500 | — | — |
| 2018-09-13 | $25.15 | $26.72 | 392,200 | — | — |
| 2018-09-12 | $24.79 | $26.33 | 313,000 | — | — |
| 2018-09-11 | $25.04 | $26.60 | 145,100 | — | — |
| 2018-09-10 | $24.70 | $26.24 | 225,400 | — | — |
| 2018-09-07 | $24.25 | $25.76 | 242,200 | — | — |
| 2018-09-06 | $25.07 | $26.63 | 433,100 | — | — |
| 2018-09-05 | $25.85 | $27.46 | 202,400 | — | — |
| 2018-09-04 | $25.83 | $27.44 | 216,600 | — | — |
| 2018-08-31 | $25.91 | $27.52 | 123,000 | — | — |
| 2018-08-30 | $25.74 | $27.34 | 128,400 | — | — |
| 2018-08-29 | $26.14 | $27.77 | 114,700 | — | — |
| 2018-08-28 | $26.37 | $28.01 | 148,200 | — | — |
| 2018-08-27 | $26.53 | $28.18 | 187,900 | — | — |
| 2018-08-24 | $26.08 | $27.70 | 262,000 | — | — |
| 2018-08-23 | $25.97 | $27.59 | 168,900 | — | — |
| 2018-08-22 | $26.42 | $28.06 | 192,400 | — | — |
| 2018-08-21 | $26.66 | $28.32 | 411,800 | — | — |
| 2018-08-20 | $25.92 | $27.53 | 156,800 | — | — |
| 2018-08-17 | $25.64 | $27.24 | 335,400 | — | — |
| 2018-08-16 | $25.82 | $27.43 | 305,700 | — | — |
| 2018-08-15 | $25.71 | $27.31 | 412,200 | — | — |
| 2018-08-14 | $25.20 | $26.77 | 172,700 | — | — |
| 2018-08-13 | $24.79 | $26.33 | 197,200 | — | — |
| 2018-08-10 | $25.91 | $27.52 | 123,500 | — | — |
| 2018-08-09 | $26.38 | $28.02 | 200,400 | — | — |
| 2018-08-08 | $26.21 | $27.84 | 285,000 | — | — |
| 2018-08-07 | $26.31 | $27.95 | 209,700 | — | — |
| 2018-08-06 | $26.00 | $27.62 | 281,100 | — | — |
| 2018-08-03 | $25.85 | $27.46 | 216,700 | — | — |
| 2018-08-02 | $25.85 | $27.46 | 171,900 | — | — |
| 2018-08-01 | $25.90 | $27.51 | 388,700 | — | — |
| 2018-07-31 | $25.86 | $27.47 | 217,900 | — | — |
| 2018-07-30 | $25.50 | $27.09 | 195,400 | — | — |
| 2018-07-27 | $25.63 | $27.23 | 334,000 | — | — |
| 2018-07-26 | $26.07 | $27.69 | 380,400 | — | — |
| 2018-07-25 | $25.84 | $27.45 | 465,800 | — | — |
| 2018-07-24 | $26.04 | $27.66 | 214,900 | — | — |
| 2018-07-23 | $26.69 | $28.35 | 200,800 | — | — |
| 2018-07-20 | $27.01 | $28.69 | 139,600 | — | — |
| 2018-07-19 | $28.12 | $29.87 | 174,400 | — | — |
| 2018-07-18 | $27.63 | $29.35 | 142,800 | — | — |
| 2018-07-17 | $27.91 | $29.65 | 110,500 | — | — |
| 2018-07-16 | $27.20 | $28.89 | 97,200 | — | — |
| 2018-07-13 | $27.31 | $29.01 | 101,600 | — | — |
| 2018-07-12 | $27.66 | $29.38 | 187,400 | — | — |
| 2018-07-11 | $27.16 | $28.85 | 101,300 | — | — |
| 2018-07-10 | $27.08 | $28.77 | 146,000 | — | — |
| 2018-07-09 | $27.01 | $28.69 | 129,600 | — | — |
| 2018-07-06 | $26.95 | $28.63 | 146,500 | — | — |
| 2018-07-05 | $26.84 | $28.51 | 92,100 | — | — |
| 2018-07-03 | $26.57 | $28.22 | 81,600 | — | — |
| 2018-07-02 | $26.25 | $27.88 | 143,700 | — | — |
| 2018-06-29 | $26.48 | $28.13 | 149,500 | — | — |
| 2018-06-28 | $26.03 | $27.65 | 254,800 | — | — |
| 2018-06-27 | $26.16 | $27.79 | 173,900 | — | — |
| 2018-06-26 | $26.79 | $28.46 | 218,400 | — | — |
| 2018-06-25 | $26.34 | $27.98 | 175,000 | — | — |
| 2018-06-22 | $26.54 | $28.19 | 507,200 | — | — |
| 2018-06-21 | $27.24 | $28.94 | 157,700 | — | — |
| 2018-06-20 | $27.59 | $29.31 | 125,100 | — | — |
| 2018-06-19 | $27.50 | $29.21 | 119,200 | — | — |
| 2018-06-18 | $27.66 | $29.38 | 247,200 | — | — |
| 2018-06-15 | $27.77 | $29.50 | 377,500 | — | — |
| 2018-06-14 | $28.03 | $29.77 | 192,200 | — | — |
| 2018-06-13 | $27.94 | $29.68 | 176,000 | — | — |
| 2018-06-12 | $29.35 | $31.18 | 143,500 | — | — |
| 2018-06-11 | $28.65 | $30.43 | 92,400 | — | — |
| 2018-06-08 | $28.76 | $30.55 | 352,700 | — | — |
| 2018-06-07 | $28.10 | $29.85 | 213,100 | — | — |
| 2018-06-06 | $27.91 | $29.65 | 166,200 | — | — |
| 2018-06-05 | $27.90 | $29.64 | 134,600 | — | — |
| 2018-06-04 | $27.93 | $29.67 | 132,600 | — | — |
| 2018-06-01 | $27.67 | $29.39 | 199,400 | — | — |
| 2018-05-31 | $27.78 | $29.51 | 177,200 | — | — |
| 2018-05-30 | $28.32 | $30.08 | 191,400 | — | — |
| 2018-05-29 | $28.61 | $30.39 | 449,600 | — | — |
| 2018-05-25 | $28.58 | $30.36 | 228,800 | — | — |
| 2018-05-24 | $28.07 | $29.82 | 249,200 | — | — |
| 2018-05-23 | $28.41 | $30.18 | 179,700 | — | — |
| 2018-05-22 | $28.06 | $29.81 | 168,600 | — | — |
| 2018-05-21 | $28.61 | $30.39 | 132,300 | — | — |
| 2018-05-18 | $28.59 | $30.37 | 519,200 | — | — |
| 2018-05-17 | $28.22 | $29.98 | 249,000 | — | — |
| 2018-05-16 | $28.06 | $29.81 | 419,500 | — | — |
| 2018-05-15 | $27.70 | $29.42 | 297,400 | — | — |
| 2018-05-14 | $29.34 | $31.17 | 310,100 | — | — |
| 2018-05-11 | $29.88 | $31.74 | 104,600 | — | — |
| 2018-05-10 | $30.04 | $31.91 | 98,000 | — | — |
| 2018-05-09 | $30.07 | $31.94 | 153,200 | — | — |
| 2018-05-08 | $30.99 | $32.92 | 110,000 | — | — |
| 2018-05-07 | $30.88 | $32.80 | 69,500 | — | — |
| 2018-05-04 | $30.81 | $32.73 | 92,300 | — | — |
| 2018-05-03 | $30.45 | $32.35 | 148,000 | — | — |
| 2018-05-02 | $30.19 | $32.07 | 157,600 | — | — |
| 2018-05-01 | $30.71 | $32.62 | 172,800 | — | — |
| 2018-04-30 | $30.48 | $32.38 | 273,700 | — | — |
| 2018-04-27 | $31.90 | $33.89 | 186,600 | — | — |
| 2018-04-26 | $31.64 | $33.61 | 519,600 | — | — |
| 2018-04-25 | $31.36 | $33.31 | 661,300 | — | — |
| 2018-04-24 | $32.12 | $34.12 | 199,600 | — | — |
| 2018-04-23 | $32.34 | $34.35 | 203,600 | — | — |
| 2018-04-20 | $32.58 | $34.61 | 131,900 | — | — |
| 2018-04-19 | $33.02 | $35.08 | 214,800 | — | — |
| 2018-04-18 | $34.22 | $36.35 | 110,000 | — | — |
| 2018-04-17 | $34.13 | $36.25 | 249,100 | — | — |
| 2018-04-16 | $33.18 | $35.25 | 178,100 | — | — |
| 2018-04-13 | $32.60 | $34.63 | 290,700 | — | — |
| 2018-04-12 | $32.67 | $34.70 | 239,200 | — | — |
| 2018-04-11 | $33.27 | $35.34 | 244,500 | — | — |
| 2018-04-10 | $34.24 | $36.37 | 221,300 | — | — |
| 2018-04-09 | $33.55 | $35.64 | 323,600 | — | — |
| 2018-04-06 | $33.35 | $35.43 | 171,000 | — | — |
| 2018-04-05 | $34.26 | $36.39 | 231,800 | — | — |
| 2018-04-04 | $33.23 | $35.30 | 247,300 | — | — |
| 2018-04-03 | $31.76 | $33.74 | 241,400 | — | — |
| 2018-04-02 | $30.52 | $32.42 | 176,500 | — | — |
| 2018-03-29 | $31.85 | $33.83 | 286,800 | — | — |
| 2018-03-28 | $31.25 | $33.20 | 185,700 | — | — |
| 2018-03-27 | $31.18 | $33.12 | 127,800 | — | — |
| 2018-03-26 | $31.95 | $33.94 | 93,800 | — | — |
| 2018-03-23 | $31.38 | $33.33 | 158,100 | — | — |
| 2018-03-22 | $31.53 | $33.49 | 142,300 | — | — |
| 2018-03-21 | $32.34 | $34.35 | 138,800 | — | — |
| 2018-03-20 | $31.54 | $33.50 | 126,700 | — | — |
| 2018-03-19 | $31.39 | $33.34 | 144,800 | — | — |
| 2018-03-16 | $31.16 | $33.10 | 396,000 | — | — |
| 2018-03-15 | $30.79 | $32.71 | 235,100 | — | — |
| 2018-03-14 | $31.50 | $33.46 | 241,700 | — | — |
| 2018-03-13 | $31.61 | $33.58 | 165,600 | — | — |
| 2018-03-12 | $31.36 | $33.31 | 194,600 | — | — |
| 2018-03-09 | $31.11 | $33.05 | 294,000 | — | — |
| 2018-03-08 | $30.50 | $32.40 | 207,700 | — | — |
| 2018-03-07 | $30.80 | $32.72 | 268,900 | — | — |
| 2018-03-06 | $30.76 | $32.67 | 254,200 | — | — |
| 2018-03-05 | $30.46 | $32.36 | 577,800 | — | — |
| 2018-03-02 | $29.83 | $31.69 | 303,700 | — | — |
| 2018-03-01 | $29.37 | $31.20 | 471,000 | — | — |
| 2018-02-28 | $29.05 | $30.86 | 640,900 | — | — |
| 2018-02-27 | $31.22 | $33.16 | 1,203,700 | — | — |
| 2018-02-26 | $32.34 | $34.35 | 494,700 | — | — |
| 2018-02-23 | $32.30 | $34.31 | 232,400 | — | — |
| 2018-02-22 | $32.24 | $34.25 | 362,200 | — | — |
| 2018-02-21 | $32.30 | $34.31 | 363,000 | — | — |
| 2018-02-20 | $32.43 | $34.45 | 344,800 | — | — |
| 2018-02-16 | $32.38 | $34.40 | 669,500 | — | — |
| 2018-02-15 | $31.93 | $33.92 | 294,000 | — | — |
| 2018-02-14 | $31.66 | $33.63 | 383,300 | — | — |
| 2018-02-13 | $31.31 | $33.26 | 182,100 | — | — |
| 2018-02-12 | $31.43 | $33.39 | 195,100 | — | — |
| 2018-02-09 | $31.31 | $33.26 | 315,800 | — | — |
| 2018-02-08 | $31.00 | $32.93 | 416,500 | — | — |
| 2018-02-07 | $31.60 | $33.57 | 244,700 | — | — |
| 2018-02-06 | $31.84 | $33.82 | 465,100 | — | — |
| 2018-02-05 | $31.50 | $33.46 | 578,700 | — | — |
| 2018-02-02 | $31.85 | $33.83 | 363,300 | — | — |
| 2018-02-01 | $32.14 | $34.14 | 701,300 | — | — |
| 2018-01-31 | $32.34 | $34.35 | 719,000 | — | — |
| 2018-01-30 | $32.36 | $34.37 | 379,500 | — | — |
| 2018-01-29 | $32.74 | $34.78 | 436,700 | — | — |
| 2018-01-26 | $33.73 | $35.83 | 285,200 | — | — |
| 2018-01-25 | $34.05 | $36.17 | 532,500 | — | — |
| 2018-01-24 | $35.08 | $37.26 | 257,500 | — | — |
| 2018-01-23 | $35.83 | $38.06 | 251,300 | — | — |
| 2018-01-22 | $36.13 | $38.38 | 160,900 | — | — |
| 2018-01-19 | $36.46 | $38.73 | 256,300 | — | — |
| 2018-01-18 | $36.47 | $38.74 | 157,300 | — | — |
| 2018-01-17 | $37.26 | $39.58 | 121,900 | — | — |
| 2018-01-16 | $36.23 | $38.49 | 164,600 | — | — |
| 2018-01-12 | $36.94 | $39.24 | 133,000 | — | — |
| 2018-01-11 | $36.68 | $38.96 | 180,200 | — | — |
| 2018-01-10 | $35.97 | $38.21 | 121,100 | — | — |
| 2018-01-09 | $36.65 | $38.93 | 246,800 | — | — |
| 2018-01-08 | $36.93 | $39.23 | 146,900 | — | — |
| 2018-01-05 | $36.64 | $38.92 | 141,800 | — | — |
| 2018-01-04 | $36.46 | $38.73 | 202,500 | — | — |
| 2018-01-03 | $36.67 | $38.95 | 337,000 | — | — |
| 2018-01-02 | $35.11 | $37.30 | 176,200 | — | — |