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
- 1993-02-03 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 | $26.00 | $30.61 | 68,100 | — | — |
| 2018-12-28 | $25.02 | $29.46 | 39,300 | — | — |
| 2018-12-27 | $24.51 | $28.85 | 35,700 | — | — |
| 2018-12-26 | $25.02 | $29.46 | 45,300 | — | — |
| 2018-12-24 | $23.63 | $27.82 | 31,100 | — | — |
| 2018-12-21 | $23.78 | $28.00 | 68,400 | — | — |
| 2018-12-20 | $23.92 | $28.16 | 66,500 | — | — |
| 2018-12-19 | $24.08 | $28.35 | 37,300 | — | — |
| 2018-12-18 | $24.12 | $28.40 | 30,900 | — | — |
| 2018-12-17 | $23.39 | $27.54 | 33,000 | — | — |
| 2018-12-14 | $23.01 | $27.09 | 35,000 | — | — |
| 2018-12-13 | $22.55 | $26.55 | 42,200 | — | — |
| 2018-12-12 | $23.38 | $27.52 | 59,600 | — | — |
| 2018-12-11 | $23.72 | $27.92 | 40,700 | — | — |
| 2018-12-10 | $23.98 | $28.23 | 39,600 | — | — |
| 2018-12-07 | $24.08 | $28.35 | 45,700 | — | — |
| 2018-12-06 | $24.46 | $28.80 | 68,700 | — | — |
| 2018-12-04 | $24.78 | $29.17 | 34,500 | — | — |
| 2018-12-03 | $26.45 | $31.14 | 29,100 | — | — |
| 2018-11-30 | $25.89 | $30.48 | 30,400 | — | — |
| 2018-11-29 | $26.10 | $30.73 | 13,600 | — | — |
| 2018-11-28 | $26.94 | $31.57 | 37,100 | — | — |
| 2018-11-27 | $26.36 | $30.89 | 19,200 | — | — |
| 2018-11-26 | $26.28 | $30.80 | 20,200 | — | — |
| 2018-11-23 | $26.19 | $30.70 | 14,600 | — | — |
| 2018-11-21 | $25.54 | $29.93 | 17,100 | — | — |
| 2018-11-20 | $25.43 | $29.80 | 32,500 | — | — |
| 2018-11-19 | $25.80 | $30.24 | 16,500 | — | — |
| 2018-11-16 | $26.20 | $30.71 | 19,400 | — | — |
| 2018-11-15 | $26.25 | $30.77 | 36,600 | — | — |
| 2018-11-14 | $26.56 | $31.13 | 18,500 | — | — |
| 2018-11-13 | $26.50 | $31.06 | 32,700 | — | — |
| 2018-11-12 | $27.61 | $32.36 | 45,700 | — | — |
| 2018-11-09 | $27.76 | $32.54 | 39,200 | — | — |
| 2018-11-08 | $27.73 | $32.50 | 21,800 | — | — |
| 2018-11-07 | $27.19 | $31.87 | 28,400 | — | — |
| 2018-11-06 | $26.64 | $31.22 | 22,300 | — | — |
| 2018-11-05 | $26.86 | $31.48 | 31,200 | — | — |
| 2018-11-02 | $26.62 | $31.20 | 32,300 | — | — |
| 2018-11-01 | $27.41 | $32.12 | 48,600 | — | — |
| 2018-10-31 | $28.72 | $33.66 | 54,400 | — | — |
| 2018-10-30 | $28.95 | $33.93 | 62,600 | — | — |
| 2018-10-29 | $27.71 | $32.48 | 76,200 | — | — |
| 2018-10-26 | $27.77 | $32.55 | 65,300 | — | — |
| 2018-10-25 | $27.19 | $31.87 | 48,600 | — | — |
| 2018-10-24 | $26.55 | $31.12 | 109,000 | — | — |
| 2018-10-23 | $25.47 | $29.85 | 39,900 | — | — |
| 2018-10-22 | $25.77 | $30.20 | 36,000 | — | — |
| 2018-10-19 | $25.05 | $29.36 | 32,500 | — | — |
| 2018-10-18 | $25.76 | $30.19 | 24,000 | — | — |
| 2018-10-17 | $26.23 | $30.74 | 39,900 | — | — |
| 2018-10-16 | $25.93 | $30.39 | 56,700 | — | — |
| 2018-10-15 | $24.98 | $29.28 | 39,000 | — | — |
| 2018-10-12 | $24.75 | $29.01 | 49,600 | — | — |
| 2018-10-11 | $24.80 | $29.07 | 59,300 | — | — |
| 2018-10-10 | $25.31 | $29.66 | 79,300 | — | — |
| 2018-10-09 | $27.26 | $31.95 | 55,100 | — | — |
| 2018-10-08 | $26.20 | $30.71 | 58,500 | — | — |
| 2018-10-05 | $26.18 | $30.68 | 34,000 | — | — |
| 2018-10-04 | $26.79 | $31.40 | 47,000 | — | — |
| 2018-10-03 | $27.11 | $31.77 | 37,400 | — | — |
| 2018-10-02 | $27.08 | $31.74 | 47,200 | — | — |
| 2018-10-01 | $27.85 | $32.64 | 66,200 | — | — |
| 2018-09-28 | $28.30 | $33.17 | 30,100 | — | — |
| 2018-09-27 | $28.35 | $33.23 | 29,200 | — | — |
| 2018-09-26 | $28.35 | $33.23 | 44,500 | — | — |
| 2018-09-25 | $28.00 | $32.82 | 50,100 | — | — |
| 2018-09-24 | $27.80 | $32.58 | 40,200 | — | — |
| 2018-09-21 | $28.15 | $32.99 | 78,700 | — | — |
| 2018-09-20 | $27.30 | $32.00 | 58,000 | — | — |
| 2018-09-19 | $28.35 | $33.23 | 41,200 | — | — |
| 2018-09-18 | $29.10 | $34.11 | 50,300 | — | — |
| 2018-09-17 | $28.80 | $33.75 | 45,500 | — | — |
| 2018-09-14 | $28.55 | $33.46 | 44,000 | — | — |
| 2018-09-13 | $28.45 | $33.34 | 32,700 | — | — |
| 2018-09-12 | $28.95 | $33.93 | 45,700 | — | — |
| 2018-09-11 | $28.90 | $33.87 | 53,600 | — | — |
| 2018-09-10 | $30.05 | $35.22 | 38,500 | — | — |
| 2018-09-07 | $30.15 | $35.34 | 31,400 | — | — |
| 2018-09-06 | $30.45 | $35.69 | 44,700 | — | — |
| 2018-09-05 | $30.35 | $35.57 | 46,200 | — | — |
| 2018-09-04 | $30.10 | $35.28 | 68,700 | — | — |
| 2018-08-31 | $30.15 | $35.34 | 45,100 | — | — |
| 2018-08-30 | $29.70 | $34.81 | 42,500 | — | — |
| 2018-08-29 | $29.70 | $34.67 | 44,800 | — | — |
| 2018-08-28 | $29.35 | $34.26 | 53,600 | — | — |
| 2018-08-27 | $29.80 | $34.78 | 54,600 | — | — |
| 2018-08-24 | $30.50 | $35.60 | 42,200 | — | — |
| 2018-08-23 | $30.40 | $35.49 | 37,000 | — | — |
| 2018-08-22 | $30.15 | $35.19 | 50,200 | — | — |
| 2018-08-21 | $30.15 | $35.19 | 50,700 | — | — |
| 2018-08-20 | $30.90 | $36.07 | 40,600 | — | — |
| 2018-08-17 | $30.60 | $35.72 | 66,300 | — | — |
| 2018-08-16 | $29.65 | $34.61 | 62,300 | — | — |
| 2018-08-15 | $30.45 | $35.54 | 48,500 | — | — |
| 2018-08-14 | $31.25 | $36.48 | 58,200 | — | — |
| 2018-08-13 | $30.40 | $35.49 | 56,200 | — | — |
| 2018-08-10 | $31.05 | $36.24 | 67,600 | — | — |
| 2018-08-09 | $30.25 | $35.31 | 46,000 | — | — |
| 2018-08-08 | $30.00 | $35.02 | 50,200 | — | — |
| 2018-08-07 | $30.40 | $35.49 | 56,600 | — | — |
| 2018-08-06 | $30.95 | $36.13 | 85,900 | — | — |
| 2018-08-03 | $30.10 | $35.14 | 89,500 | — | — |
| 2018-08-02 | $31.30 | $36.54 | 189,100 | — | — |
| 2018-08-01 | $31.85 | $37.18 | 302,500 | — | — |
| 2018-07-31 | $25.85 | $30.17 | 82,300 | — | — |
| 2018-07-30 | $26.10 | $30.47 | 109,200 | — | — |
| 2018-07-27 | $26.35 | $30.76 | 65,100 | — | — |
| 2018-07-26 | $28.00 | $32.68 | 61,900 | — | — |
| 2018-07-25 | $27.85 | $32.51 | 57,200 | — | — |
| 2018-07-24 | $27.45 | $32.04 | 69,000 | — | — |
| 2018-07-23 | $27.80 | $32.45 | 134,800 | — | — |
| 2018-07-20 | $27.35 | $31.93 | 109,600 | — | — |
| 2018-07-19 | $28.15 | $32.86 | 249,000 | — | — |
| 2018-07-18 | $27.35 | $31.93 | 205,200 | — | — |
| 2018-07-17 | $28.35 | $33.09 | 57,300 | — | — |
| 2018-07-16 | $28.43 | $33.19 | 57,400 | — | — |
| 2018-07-13 | $28.60 | $33.38 | 87,700 | — | — |
| 2018-07-12 | $29.60 | $34.55 | 109,000 | — | — |
| 2018-07-11 | $30.30 | $35.37 | 90,400 | — | — |
| 2018-07-10 | $30.10 | $35.14 | 107,800 | — | — |
| 2018-07-09 | $29.60 | $34.55 | 154,500 | — | — |
| 2018-07-06 | $28.30 | $33.03 | 120,700 | — | — |
| 2018-07-05 | $28.25 | $32.98 | 119,500 | — | — |
| 2018-07-03 | $28.80 | $33.62 | 100,600 | — | — |
| 2018-07-02 | $28.05 | $32.74 | 237,600 | — | — |
| 2018-06-29 | $30.00 | $35.02 | 145,900 | — | — |
| 2018-06-28 | $30.30 | $35.37 | 139,000 | — | — |
| 2018-06-27 | $30.30 | $35.37 | 168,800 | — | — |
| 2018-06-26 | $29.55 | $34.49 | 144,000 | — | — |
| 2018-06-25 | $29.60 | $34.55 | 236,900 | — | — |
| 2018-06-22 | $28.55 | $33.33 | 954,100 | — | — |
| 2018-06-21 | $28.85 | $33.68 | 117,900 | — | — |
| 2018-06-20 | $29.30 | $34.20 | 70,300 | — | — |
| 2018-06-19 | $29.05 | $33.91 | 112,300 | — | — |
| 2018-06-18 | $29.40 | $34.32 | 101,300 | — | — |
| 2018-06-15 | $29.65 | $34.61 | 88,100 | — | — |
| 2018-06-14 | $28.60 | $33.38 | 55,700 | — | — |
| 2018-06-13 | $28.60 | $33.38 | 70,600 | — | — |
| 2018-06-12 | $29.45 | $34.38 | 92,000 | — | — |
| 2018-06-11 | $28.60 | $33.38 | 79,700 | — | — |
| 2018-06-08 | $28.60 | $33.38 | 41,600 | — | — |
| 2018-06-07 | $28.30 | $33.03 | 67,500 | — | — |
| 2018-06-06 | $27.80 | $32.45 | 58,500 | — | — |
| 2018-06-05 | $28.35 | $33.09 | 62,200 | — | — |
| 2018-06-04 | $28.40 | $33.15 | 84,400 | — | — |
| 2018-06-01 | $28.95 | $33.79 | 120,500 | — | — |
| 2018-05-31 | $28.20 | $32.92 | 133,600 | — | — |
| 2018-05-30 | $27.00 | $31.52 | 109,800 | — | — |
| 2018-05-29 | $27.20 | $31.61 | 82,200 | — | — |
| 2018-05-25 | $27.45 | $31.90 | 93,600 | — | — |
| 2018-05-24 | $27.30 | $31.73 | 97,100 | — | — |
| 2018-05-23 | $26.85 | $31.20 | 65,900 | — | — |
| 2018-05-22 | $26.90 | $31.26 | 85,200 | — | — |
| 2018-05-21 | $26.80 | $31.15 | 93,700 | — | — |
| 2018-05-18 | $26.65 | $30.97 | 49,600 | — | — |
| 2018-05-17 | $26.55 | $30.85 | 55,600 | — | — |
| 2018-05-16 | $27.00 | $31.38 | 73,800 | — | — |
| 2018-05-15 | $26.90 | $31.26 | 60,300 | — | — |
| 2018-05-14 | $26.25 | $30.51 | 86,100 | — | — |
| 2018-05-11 | $26.65 | $30.97 | 76,200 | — | — |
| 2018-05-10 | $26.75 | $31.09 | 208,000 | — | — |
| 2018-05-09 | $27.30 | $31.73 | 98,000 | — | — |
| 2018-05-08 | $26.40 | $30.68 | 63,400 | — | — |
| 2018-05-07 | $26.95 | $31.32 | 89,900 | — | — |
| 2018-05-04 | $25.25 | $29.34 | 67,700 | — | — |
| 2018-05-03 | $24.90 | $28.94 | 102,500 | — | — |
| 2018-05-02 | $26.50 | $30.80 | 124,600 | — | — |
| 2018-05-01 | $25.35 | $29.46 | 89,400 | — | — |
| 2018-04-30 | $23.85 | $27.72 | 139,900 | — | — |
| 2018-04-27 | $24.70 | $28.70 | 157,300 | — | — |
| 2018-04-26 | $24.15 | $28.07 | 109,400 | — | — |
| 2018-04-25 | $23.85 | $27.72 | 141,600 | — | — |
| 2018-04-24 | $21.00 | $24.40 | 61,000 | — | — |
| 2018-04-23 | $22.45 | $26.09 | 51,500 | — | — |
| 2018-04-20 | $21.65 | $25.16 | 25,700 | — | — |
| 2018-04-19 | $21.90 | $25.45 | 26,600 | — | — |
| 2018-04-18 | $21.85 | $25.39 | 41,600 | — | — |
| 2018-04-17 | $21.25 | $24.70 | 25,000 | — | — |
| 2018-04-16 | $21.55 | $25.04 | 26,700 | — | — |
| 2018-04-13 | $21.50 | $24.99 | 33,300 | — | — |
| 2018-04-12 | $21.35 | $24.81 | 18,100 | — | — |
| 2018-04-11 | $21.50 | $24.99 | 16,100 | — | — |
| 2018-04-10 | $21.70 | $25.22 | 28,300 | — | — |
| 2018-04-09 | $20.80 | $24.17 | 76,100 | — | — |
| 2018-04-06 | $22.70 | $26.38 | 52,700 | — | — |
| 2018-04-05 | $22.40 | $26.03 | 42,600 | — | — |
| 2018-04-04 | $22.25 | $25.86 | 87,100 | — | — |
| 2018-04-03 | $21.10 | $24.52 | 40,400 | — | — |
| 2018-04-02 | $20.25 | $23.53 | 34,700 | — | — |
| 2018-03-29 | $21.45 | $24.93 | 35,600 | — | — |
| 2018-03-28 | $20.20 | $23.48 | 35,200 | — | — |
| 2018-03-27 | $21.25 | $24.70 | 41,700 | — | — |
| 2018-03-26 | $20.55 | $23.88 | 94,100 | — | — |
| 2018-03-23 | $20.85 | $24.23 | 62,200 | — | — |
| 2018-03-22 | $20.65 | $24.00 | 22,300 | — | — |
| 2018-03-21 | $21.20 | $24.64 | 35,500 | — | — |
| 2018-03-20 | $21.70 | $25.22 | 35,800 | — | — |
| 2018-03-19 | $21.95 | $25.51 | 61,200 | — | — |
| 2018-03-16 | $21.40 | $24.87 | 42,200 | — | — |
| 2018-03-15 | $21.30 | $24.75 | 25,800 | — | — |
| 2018-03-14 | $21.00 | $24.40 | 20,100 | — | — |
| 2018-03-13 | $20.90 | $24.29 | 18,300 | — | — |
| 2018-03-12 | $21.20 | $24.64 | 34,400 | — | — |
| 2018-03-09 | $21.05 | $24.46 | 23,700 | — | — |
| 2018-03-08 | $20.60 | $23.94 | 20,300 | — | — |
| 2018-03-07 | $21.20 | $24.64 | 24,500 | — | — |
| 2018-03-06 | $21.05 | $24.46 | 44,400 | — | — |
| 2018-03-05 | $21.40 | $24.87 | 118,300 | — | — |
| 2018-03-02 | $19.40 | $22.55 | 136,700 | — | — |
| 2018-03-01 | $19.05 | $22.14 | 82,300 | — | — |
| 2018-02-28 | $18.40 | $21.38 | 53,200 | — | — |
| 2018-02-27 | $18.50 | $21.50 | 32,600 | — | — |
| 2018-02-26 | $18.15 | $21.09 | 32,900 | — | — |
| 2018-02-23 | $18.50 | $21.37 | 36,200 | — | — |
| 2018-02-22 | $17.75 | $20.51 | 33,800 | — | — |
| 2018-02-21 | $18.05 | $20.85 | 79,300 | — | — |
| 2018-02-20 | $16.25 | $18.77 | 34,600 | — | — |
| 2018-02-16 | $16.50 | $19.06 | 17,700 | — | — |
| 2018-02-15 | $16.65 | $19.23 | 22,000 | — | — |
| 2018-02-14 | $16.50 | $19.06 | 14,500 | — | — |
| 2018-02-13 | $16.70 | $19.29 | 10,600 | — | — |
| 2018-02-12 | $16.45 | $19.00 | 17,800 | — | — |
| 2018-02-09 | $15.95 | $18.43 | 20,600 | — | — |
| 2018-02-08 | $16.35 | $18.89 | 24,800 | — | — |
| 2018-02-07 | $16.90 | $19.52 | 22,800 | — | — |
| 2018-02-06 | $16.55 | $19.12 | 20,500 | — | — |
| 2018-02-05 | $16.15 | $18.66 | 93,600 | — | — |
| 2018-02-02 | $17.15 | $19.81 | 25,000 | — | — |
| 2018-02-01 | $17.00 | $19.64 | 37,100 | — | — |
| 2018-01-31 | $17.20 | $19.87 | 27,800 | — | — |
| 2018-01-30 | $17.85 | $20.62 | 24,700 | — | — |
| 2018-01-29 | $17.95 | $20.74 | 52,100 | — | — |
| 2018-01-26 | $17.60 | $20.33 | 26,900 | — | — |
| 2018-01-25 | $18.35 | $21.20 | 12,800 | — | — |
| 2018-01-24 | $18.85 | $21.78 | 11,700 | — | — |
| 2018-01-23 | $18.75 | $21.66 | 18,100 | — | — |
| 2018-01-22 | $19.30 | $22.30 | 31,800 | — | — |
| 2018-01-19 | $19.15 | $22.12 | 17,800 | — | — |
| 2018-01-18 | $18.85 | $21.78 | 22,500 | — | — |
| 2018-01-17 | $19.10 | $22.06 | 16,000 | — | — |
| 2018-01-16 | $18.75 | $21.66 | 37,400 | — | — |
| 2018-01-12 | $19.35 | $22.35 | 24,900 | — | — |
| 2018-01-11 | $19.85 | $22.93 | 23,400 | — | — |
| 2018-01-10 | $19.50 | $22.53 | 20,100 | — | — |
| 2018-01-09 | $19.70 | $22.76 | 23,400 | — | — |
| 2018-01-08 | $20.75 | $23.97 | 69,500 | — | — |
| 2018-01-05 | $20.65 | $23.86 | 76,400 | — | — |
| 2018-01-04 | $19.40 | $22.41 | 35,900 | — | — |
| 2018-01-03 | $19.65 | $22.70 | 60,600 | — | — |
| 2018-01-02 | $19.80 | $22.87 | 41,300 | — | — |