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
- 1993-04-23 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 | $22.96 | $22.96 | 8,820,000 | — | — |
| 2018-12-28 | $22.81 | $22.81 | 7,818,000 | — | — |
| 2018-12-27 | $22.87 | $22.87 | 8,749,500 | — | — |
| 2018-12-26 | $22.96 | $22.96 | 7,726,500 | — | — |
| 2018-12-24 | $21.83 | $21.83 | 5,511,000 | — | — |
| 2018-12-21 | $22.04 | $22.04 | 19,372,500 | — | — |
| 2018-12-20 | $22.18 | $22.18 | 11,547,000 | — | — |
| 2018-12-19 | $22.69 | $22.69 | 10,117,500 | — | — |
| 2018-12-18 | $22.94 | $22.94 | 8,260,500 | — | — |
| 2018-12-17 | $22.73 | $22.73 | 10,209,000 | — | — |
| 2018-12-14 | $23.21 | $23.21 | 9,942,000 | — | — |
| 2018-12-13 | $23.64 | $23.64 | 9,204,000 | — | — |
| 2018-12-12 | $23.58 | $23.58 | 10,776,000 | — | — |
| 2018-12-11 | $22.84 | $22.84 | 8,941,500 | — | — |
| 2018-12-10 | $22.54 | $22.54 | 8,458,500 | — | — |
| 2018-12-07 | $22.10 | $22.10 | 8,268,000 | — | — |
| 2018-12-06 | $22.69 | $22.69 | 14,860,500 | — | — |
| 2018-12-04 | $23.10 | $23.10 | 17,164,500 | — | — |
| 2018-12-03 | $23.09 | $23.09 | 16,899,000 | — | — |
| 2018-11-30 | $23.12 | $23.12 | 12,219,000 | — | — |
| 2018-11-29 | $23.66 | $23.66 | 8,157,000 | — | — |
| 2018-11-28 | $23.92 | $23.92 | 9,714,000 | — | — |
| 2018-11-27 | $23.54 | $23.54 | 10,080,000 | — | — |
| 2018-11-26 | $23.40 | $23.40 | 7,032,000 | — | — |
| 2018-11-23 | $23.38 | $23.38 | 3,915,000 | — | — |
| 2018-11-21 | $23.04 | $23.04 | 8,188,500 | — | — |
| 2018-11-20 | $22.40 | $22.40 | 11,848,500 | — | — |
| 2018-11-19 | $23.62 | $23.62 | 8,751,000 | — | — |
| 2018-11-16 | $23.51 | $23.51 | 9,381,000 | — | — |
| 2018-11-15 | $23.07 | $23.07 | 12,271,500 | — | — |
| 2018-11-14 | $23.65 | $23.65 | 10,032,000 | — | — |
| 2018-11-13 | $23.83 | $23.83 | 11,392,500 | — | — |
| 2018-11-12 | $23.29 | $23.29 | 14,838,000 | — | — |
| 2018-11-09 | $23.65 | $23.65 | 11,595,000 | — | — |
| 2018-11-08 | $23.56 | $23.56 | 15,259,500 | — | — |
| 2018-11-07 | $22.81 | $22.81 | 12,102,000 | — | — |
| 2018-11-06 | $22.24 | $22.24 | 8,497,500 | — | — |
| 2018-11-05 | $21.82 | $21.82 | 10,486,500 | — | — |
| 2018-11-02 | $21.68 | $21.68 | 14,169,000 | — | — |
| 2018-11-01 | $21.37 | $21.37 | 14,316,000 | — | — |
| 2018-10-31 | $21.38 | $21.38 | 15,846,000 | — | — |
| 2018-10-30 | $22.03 | $22.03 | 9,685,500 | — | — |
| 2018-10-29 | $21.95 | $21.95 | 8,769,000 | — | — |
| 2018-10-26 | $21.74 | $21.74 | 15,141,000 | — | — |
| 2018-10-25 | $21.64 | $21.64 | 29,337,000 | — | — |
| 2018-10-24 | $21.52 | $21.52 | 17,370,000 | — | — |
| 2018-10-23 | $22.69 | $22.69 | 13,527,000 | — | — |
| 2018-10-22 | $22.99 | $22.99 | 8,412,000 | — | — |
| 2018-10-19 | $22.66 | $22.66 | 9,436,500 | — | — |
| 2018-10-18 | $22.56 | $22.56 | 10,455,000 | — | — |
| 2018-10-17 | $22.32 | $22.32 | 14,490,000 | — | — |
| 2018-10-16 | $23.15 | $23.15 | 10,077,000 | — | — |
| 2018-10-15 | $22.90 | $22.90 | 10,255,500 | — | — |
| 2018-10-12 | $22.64 | $22.64 | 11,025,000 | — | — |
| 2018-10-11 | $22.02 | $22.02 | 9,736,500 | — | — |
| 2018-10-10 | $22.43 | $22.43 | 10,489,500 | — | — |
| 2018-10-09 | $23.04 | $23.04 | 7,566,000 | — | — |
| 2018-10-08 | $22.96 | $22.96 | 7,402,500 | — | — |
| 2018-10-05 | $22.72 | $22.72 | 9,043,500 | — | — |
| 2018-10-04 | $22.63 | $22.63 | 5,871,000 | — | — |
| 2018-10-03 | $22.90 | $22.90 | 6,508,500 | — | — |
| 2018-10-02 | $22.81 | $22.81 | 7,147,500 | — | — |
| 2018-10-01 | $23.05 | $23.05 | 8,487,000 | — | — |
| 2018-09-28 | $23.15 | $23.15 | 6,652,500 | — | — |
| 2018-09-27 | $23.06 | $23.06 | 5,316,000 | — | — |
| 2018-09-26 | $23.05 | $23.05 | 5,649,000 | — | — |
| 2018-09-25 | $22.95 | $22.95 | 5,368,500 | — | — |
| 2018-09-24 | $22.87 | $22.87 | 6,159,000 | — | — |
| 2018-09-21 | $22.97 | $22.97 | 15,616,500 | — | — |
| 2018-09-20 | $22.97 | $22.97 | 5,469,000 | — | — |
| 2018-09-19 | $22.86 | $22.86 | 7,035,000 | — | — |
| 2018-09-18 | $22.70 | $22.70 | 11,373,000 | — | — |
| 2018-09-17 | $22.44 | $22.44 | 12,610,500 | — | — |
| 2018-09-14 | $22.58 | $22.58 | 8,973,000 | — | — |
| 2018-09-13 | $22.79 | $22.79 | 13,396,500 | — | — |
| 2018-09-12 | $22.93 | $22.93 | 8,748,000 | — | — |
| 2018-09-11 | $23.18 | $23.18 | 10,321,500 | — | — |
| 2018-09-10 | $23.06 | $23.06 | 7,314,000 | — | — |
| 2018-09-07 | $23.07 | $23.07 | 6,600,000 | — | — |
| 2018-09-06 | $22.98 | $22.98 | 6,115,500 | — | — |
| 2018-09-05 | $22.72 | $22.72 | 10,362,000 | — | — |
| 2018-09-04 | $22.92 | $22.92 | 11,446,500 | — | — |
| 2018-08-31 | $22.36 | $22.36 | 10,615,500 | — | — |
| 2018-08-30 | $21.97 | $21.97 | 7,636,500 | — | — |
| 2018-08-29 | $22.18 | $22.18 | 5,367,000 | — | — |
| 2018-08-28 | $22.14 | $22.14 | 5,071,500 | — | — |
| 2018-08-27 | $22.01 | $22.01 | 5,896,500 | — | — |
| 2018-08-24 | $22.04 | $22.04 | 6,373,500 | — | — |
| 2018-08-23 | $22.11 | $22.11 | 6,660,000 | — | — |
| 2018-08-22 | $21.91 | $21.91 | 7,342,500 | — | — |
| 2018-08-21 | $22.00 | $22.00 | 7,629,000 | — | — |
| 2018-08-20 | $22.01 | $22.01 | 7,519,500 | — | — |
| 2018-08-17 | $22.00 | $22.00 | 7,632,000 | — | — |
| 2018-08-16 | $21.90 | $21.90 | 7,503,000 | — | — |
| 2018-08-15 | $21.65 | $21.65 | 10,260,000 | — | — |
| 2018-08-14 | $21.55 | $21.55 | 10,765,500 | — | — |
| 2018-08-13 | $20.96 | $20.96 | 7,920,000 | — | — |
| 2018-08-10 | $21.26 | $21.26 | 6,648,000 | — | — |
| 2018-08-09 | $21.25 | $21.25 | 5,367,000 | — | — |
| 2018-08-08 | $21.20 | $21.20 | 7,791,000 | — | — |
| 2018-08-07 | $21.04 | $21.04 | 6,193,500 | — | — |
| 2018-08-06 | $21.03 | $21.03 | 7,941,000 | — | — |
| 2018-08-03 | $20.79 | $20.79 | 9,186,000 | — | — |
| 2018-08-02 | $20.59 | $20.59 | 12,844,500 | — | — |
| 2018-08-01 | $20.18 | $20.18 | 8,635,500 | — | — |
| 2018-07-31 | $20.40 | $20.40 | 8,388,000 | — | — |
| 2018-07-30 | $20.31 | $20.31 | 9,880,500 | — | — |
| 2018-07-27 | $20.03 | $20.03 | 10,539,000 | — | — |
| 2018-07-26 | $20.25 | $20.25 | 23,559,000 | — | — |
| 2018-07-25 | $19.81 | $19.81 | 18,967,500 | — | — |
| 2018-07-24 | $19.61 | $19.61 | 11,763,000 | — | — |
| 2018-07-23 | $19.97 | $19.97 | 9,682,500 | — | — |
| 2018-07-20 | $19.82 | $19.82 | 9,498,000 | — | — |
| 2018-07-19 | $19.95 | $19.95 | 15,256,500 | — | — |
| 2018-07-18 | $19.37 | $19.37 | 8,082,000 | — | — |
| 2018-07-17 | $19.30 | $19.30 | 10,173,000 | — | — |
| 2018-07-16 | $19.02 | $19.02 | 9,372,000 | — | — |
| 2018-07-13 | $19.07 | $19.07 | 5,563,500 | — | — |
| 2018-07-12 | $18.99 | $18.99 | 7,015,500 | — | — |
| 2018-07-11 | $18.89 | $18.89 | 6,549,000 | — | — |
| 2018-07-10 | $19.21 | $19.21 | 7,332,000 | — | — |
| 2018-07-09 | $19.29 | $19.29 | 12,858,000 | — | — |
| 2018-07-06 | $18.86 | $18.86 | 6,592,500 | — | — |
| 2018-07-05 | $18.65 | $18.65 | 7,644,000 | — | — |
| 2018-07-03 | $18.45 | $18.45 | 4,857,000 | — | — |
| 2018-07-02 | $18.30 | $18.30 | 9,166,500 | — | — |
| 2018-06-29 | $18.24 | $18.24 | 8,977,500 | — | — |
| 2018-06-28 | $18.42 | $18.42 | 8,547,000 | — | — |
| 2018-06-27 | $18.19 | $18.19 | 12,795,000 | — | — |
| 2018-06-26 | $18.74 | $18.74 | 9,532,500 | — | — |
| 2018-06-25 | $18.69 | $18.69 | 11,268,000 | — | — |
| 2018-06-22 | $19.08 | $19.08 | 13,890,000 | — | — |
| 2018-06-21 | $19.14 | $19.14 | 7,572,000 | — | — |
| 2018-06-20 | $18.95 | $18.95 | 10,200,000 | — | — |
| 2018-06-19 | $18.80 | $18.80 | 8,877,000 | — | — |
| 2018-06-18 | $18.81 | $18.81 | 7,627,500 | — | — |
| 2018-06-15 | $18.86 | $18.86 | 19,749,000 | — | — |
| 2018-06-14 | $18.79 | $18.79 | 9,630,000 | — | — |
| 2018-06-13 | $18.78 | $18.78 | 8,104,500 | — | — |
| 2018-06-12 | $18.99 | $18.99 | 7,506,000 | — | — |
| 2018-06-11 | $18.99 | $18.99 | 8,988,000 | — | — |
| 2018-06-08 | $18.88 | $18.88 | 7,302,000 | — | — |
| 2018-06-07 | $18.85 | $18.85 | 10,887,000 | — | — |
| 2018-06-06 | $18.61 | $18.61 | 10,480,500 | — | — |
| 2018-06-05 | $18.39 | $18.39 | 10,671,000 | — | — |
| 2018-06-04 | $18.51 | $18.51 | 7,935,000 | — | — |
| 2018-06-01 | $18.17 | $18.17 | 8,778,000 | — | — |
| 2018-05-31 | $17.96 | $17.96 | 17,743,500 | — | — |
| 2018-05-30 | $18.24 | $18.24 | 10,096,500 | — | — |
| 2018-05-29 | $17.94 | $17.94 | 8,887,500 | — | — |
| 2018-05-25 | $17.89 | $17.89 | 7,075,500 | — | — |
| 2018-05-24 | $17.91 | $17.91 | 11,344,500 | — | — |
| 2018-05-23 | $18.08 | $18.08 | 11,613,000 | — | — |
| 2018-05-22 | $17.83 | $17.83 | 17,035,500 | — | — |
| 2018-05-21 | $18.41 | $18.41 | 9,804,000 | — | — |
| 2018-05-18 | $18.14 | $18.14 | 7,815,000 | — | — |
| 2018-05-17 | $18.19 | $18.19 | 10,384,500 | — | — |
| 2018-05-16 | $18.08 | $18.08 | 9,241,500 | — | — |
| 2018-05-15 | $18.16 | $18.16 | 11,023,500 | — | — |
| 2018-05-14 | $18.19 | $18.19 | 12,624,000 | — | — |
| 2018-05-11 | $17.97 | $17.97 | 10,864,500 | — | — |
| 2018-05-10 | $17.68 | $17.68 | 7,606,500 | — | — |
| 2018-05-09 | $17.69 | $17.69 | 15,045,000 | — | — |
| 2018-05-08 | $17.72 | $17.72 | 11,866,500 | — | — |
| 2018-05-07 | $17.54 | $17.54 | 11,670,000 | — | — |
| 2018-05-04 | $17.30 | $17.30 | 9,931,500 | — | — |
| 2018-05-03 | $17.26 | $17.26 | 9,199,500 | — | — |
| 2018-05-02 | $17.30 | $17.30 | 12,447,000 | — | — |
| 2018-05-01 | $17.25 | $17.25 | 12,643,500 | — | — |
| 2018-04-30 | $17.07 | $17.07 | 18,589,500 | — | — |
| 2018-04-27 | $17.55 | $17.55 | 23,268,000 | — | — |
| 2018-04-26 | $17.16 | $17.16 | 56,076,000 | — | — |
| 2018-04-25 | $15.18 | $15.18 | 25,950,000 | — | — |
| 2018-04-24 | $14.98 | $14.98 | 16,672,500 | — | — |
| 2018-04-23 | $14.84 | $14.84 | 9,648,000 | — | — |
| 2018-04-20 | $14.77 | $14.77 | 13,462,500 | — | — |
| 2018-04-19 | $14.86 | $14.86 | 13,972,500 | — | — |
| 2018-04-18 | $15.12 | $15.12 | 12,867,000 | — | — |
| 2018-04-17 | $14.93 | $14.93 | 13,479,000 | — | — |
| 2018-04-16 | $15.12 | $15.12 | 11,002,500 | — | — |
| 2018-04-13 | $14.99 | $14.99 | 20,620,500 | — | — |
| 2018-04-12 | $15.32 | $15.32 | 11,316,000 | — | — |
| 2018-04-11 | $15.52 | $15.52 | 11,949,000 | — | — |
| 2018-04-10 | $15.78 | $15.78 | 10,225,500 | — | — |
| 2018-04-09 | $15.49 | $15.49 | 12,867,000 | — | — |
| 2018-04-06 | $15.81 | $15.81 | 9,928,500 | — | — |
| 2018-04-05 | $16.26 | $16.26 | 9,511,500 | — | — |
| 2018-04-04 | $16.14 | $16.14 | 12,001,500 | — | — |
| 2018-04-03 | $15.85 | $15.85 | 11,356,500 | — | — |
| 2018-04-02 | $15.74 | $15.74 | 18,102,000 | — | — |
| 2018-03-29 | $16.49 | $16.49 | 10,714,500 | — | — |
| 2018-03-28 | $16.18 | $16.18 | 10,105,500 | — | — |
| 2018-03-27 | $15.93 | $15.93 | 13,411,500 | — | — |
| 2018-03-26 | $16.36 | $16.36 | 13,308,000 | — | — |
| 2018-03-23 | $15.96 | $15.96 | 12,957,000 | — | — |
| 2018-03-22 | $16.08 | $16.08 | 14,572,500 | — | — |
| 2018-03-21 | $16.47 | $16.47 | 9,444,000 | — | — |
| 2018-03-20 | $16.51 | $16.51 | 6,996,000 | — | — |
| 2018-03-19 | $16.58 | $16.58 | 11,322,000 | — | — |
| 2018-03-16 | $16.74 | $16.74 | 14,134,500 | — | — |
| 2018-03-15 | $16.59 | $16.59 | 6,988,500 | — | — |
| 2018-03-14 | $16.61 | $16.61 | 7,552,500 | — | — |
| 2018-03-13 | $16.72 | $16.72 | 9,699,000 | — | — |
| 2018-03-12 | $16.61 | $16.61 | 10,620,000 | — | — |
| 2018-03-09 | $16.70 | $16.70 | 9,627,000 | — | — |
| 2018-03-08 | $16.16 | $16.16 | 10,053,000 | — | — |
| 2018-03-07 | $16.19 | $16.19 | 13,206,000 | — | — |
| 2018-03-06 | $16.78 | $16.78 | 9,918,000 | — | — |
| 2018-03-05 | $16.46 | $16.46 | 11,167,500 | — | — |
| 2018-03-02 | $16.07 | $16.07 | 14,023,500 | — | — |
| 2018-03-01 | $16.22 | $16.22 | 14,083,500 | — | — |
| 2018-02-28 | $16.28 | $16.28 | 17,635,500 | — | — |
| 2018-02-27 | $15.91 | $15.91 | 29,581,500 | — | — |
| 2018-02-26 | $17.00 | $17.00 | 11,319,000 | — | — |
| 2018-02-23 | $16.94 | $16.94 | 9,124,500 | — | — |
| 2018-02-22 | $16.49 | $16.49 | 8,841,000 | — | — |
| 2018-02-21 | $16.51 | $16.51 | 14,662,500 | — | — |
| 2018-02-20 | $16.83 | $16.83 | 11,715,000 | — | — |
| 2018-02-16 | $16.74 | $16.74 | 10,902,000 | — | — |
| 2018-02-15 | $16.82 | $16.82 | 12,652,500 | — | — |
| 2018-02-14 | $16.50 | $16.50 | 16,431,000 | — | — |
| 2018-02-13 | $16.35 | $16.35 | 11,296,500 | — | — |
| 2018-02-12 | $16.55 | $16.55 | 14,167,500 | — | — |
| 2018-02-09 | $16.66 | $16.66 | 27,555,000 | — | — |
| 2018-02-08 | $16.81 | $16.81 | 38,899,500 | — | — |
| 2018-02-07 | $16.81 | $16.81 | 26,026,500 | — | — |
| 2018-02-06 | $16.99 | $16.99 | 21,072,000 | — | — |
| 2018-02-05 | $16.43 | $16.43 | 21,138,000 | — | — |
| 2018-02-02 | $16.84 | $16.84 | 22,051,500 | — | — |
| 2018-02-01 | $17.49 | $17.49 | 14,292,000 | — | — |
| 2018-01-31 | $17.65 | $17.65 | 22,708,500 | — | — |
| 2018-01-30 | $17.88 | $17.88 | 13,764,000 | — | — |
| 2018-01-29 | $18.26 | $18.26 | 9,723,000 | — | — |
| 2018-01-26 | $18.36 | $18.36 | 10,548,000 | — | — |
| 2018-01-25 | $18.19 | $18.19 | 12,768,000 | — | — |
| 2018-01-24 | $18.40 | $18.40 | 11,143,500 | — | — |
| 2018-01-23 | $18.08 | $18.08 | 9,000,000 | — | — |
| 2018-01-22 | $18.15 | $18.15 | 10,344,000 | — | — |
| 2018-01-19 | $18.20 | $18.20 | 11,785,500 | — | — |
| 2018-01-18 | $17.76 | $17.76 | 9,888,000 | — | — |
| 2018-01-17 | $17.67 | $17.67 | 16,017,000 | — | — |
| 2018-01-16 | $17.19 | $17.19 | 12,664,500 | — | — |
| 2018-01-12 | $17.24 | $17.24 | 18,714,000 | — | — |
| 2018-01-11 | $17.32 | $17.32 | 12,208,500 | — | — |
| 2018-01-10 | $17.23 | $17.23 | 10,548,000 | — | — |
| 2018-01-09 | $17.42 | $17.42 | 7,966,500 | — | — |
| 2018-01-08 | $17.33 | $17.33 | 9,621,000 | — | — |
| 2018-01-05 | $17.35 | $17.35 | 9,622,500 | — | — |
| 2018-01-04 | $17.18 | $17.18 | 13,383,000 | — | — |
| 2018-01-03 | $16.92 | $16.92 | 20,370,000 | — | — |
| 2018-01-02 | $16.62 | $16.62 | 21,352,500 | — | — |