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
- 1993-04-14 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 | $24.06 | $24.06 | 273,300 | — | — |
| 2018-12-28 | $23.80 | $23.80 | 431,300 | — | — |
| 2018-12-27 | $23.94 | $23.94 | 765,600 | — | — |
| 2018-12-26 | $23.69 | $23.69 | 651,100 | — | — |
| 2018-12-24 | $22.60 | $22.60 | 322,100 | — | — |
| 2018-12-21 | $22.66 | $22.66 | 887,700 | — | — |
| 2018-12-20 | $23.22 | $23.22 | 417,600 | — | — |
| 2018-12-19 | $23.81 | $23.81 | 237,100 | — | — |
| 2018-12-18 | $24.31 | $24.31 | 324,100 | — | — |
| 2018-12-17 | $23.79 | $23.79 | 419,500 | — | — |
| 2018-12-14 | $24.37 | $24.37 | 225,300 | — | — |
| 2018-12-13 | $24.95 | $24.95 | 344,700 | — | — |
| 2018-12-12 | $25.64 | $25.64 | 313,700 | — | — |
| 2018-12-11 | $25.40 | $25.40 | 348,100 | — | — |
| 2018-12-10 | $25.32 | $25.32 | 322,700 | — | — |
| 2018-12-07 | $25.12 | $25.12 | 387,600 | — | — |
| 2018-12-06 | $25.88 | $25.88 | 315,800 | — | — |
| 2018-12-04 | $26.30 | $26.30 | 511,200 | — | — |
| 2018-12-03 | $27.38 | $27.38 | 454,200 | — | — |
| 2018-11-30 | $27.04 | $27.04 | 409,100 | — | — |
| 2018-11-29 | $26.92 | $26.92 | 358,800 | — | — |
| 2018-11-28 | $27.20 | $27.20 | 414,900 | — | — |
| 2018-11-27 | $26.39 | $26.39 | 215,700 | — | — |
| 2018-11-26 | $26.50 | $26.50 | 374,100 | — | — |
| 2018-11-23 | $26.27 | $26.27 | 149,300 | — | — |
| 2018-11-21 | $26.22 | $26.22 | 353,800 | — | — |
| 2018-11-20 | $25.62 | $25.62 | 395,000 | — | — |
| 2018-11-19 | $26.02 | $26.02 | 657,900 | — | — |
| 2018-11-16 | $26.18 | $26.18 | 540,500 | — | — |
| 2018-11-15 | $25.61 | $25.61 | 447,800 | — | — |
| 2018-11-14 | $25.05 | $25.05 | 346,100 | — | — |
| 2018-11-13 | $25.11 | $25.11 | 458,600 | — | — |
| 2018-11-12 | $24.70 | $24.70 | 455,300 | — | — |
| 2018-11-09 | $25.43 | $25.43 | 305,100 | — | — |
| 2018-11-08 | $26.18 | $26.18 | 330,600 | — | — |
| 2018-11-07 | $26.36 | $26.36 | 456,600 | — | — |
| 2018-11-06 | $26.08 | $26.08 | 332,400 | — | — |
| 2018-11-05 | $25.73 | $25.73 | 591,800 | — | — |
| 2018-11-02 | $25.88 | $25.88 | 606,200 | — | — |
| 2018-11-01 | $25.70 | $25.70 | 1,404,200 | — | — |
| 2018-10-31 | $25.30 | $25.30 | 694,300 | — | — |
| 2018-10-30 | $24.69 | $24.69 | 1,108,600 | — | — |
| 2018-10-29 | $22.98 | $22.98 | 349,400 | — | — |
| 2018-10-26 | $23.00 | $23.00 | 453,100 | — | — |
| 2018-10-25 | $24.08 | $24.08 | 309,400 | — | — |
| 2018-10-24 | $23.74 | $23.74 | 231,700 | — | — |
| 2018-10-23 | $24.83 | $24.83 | 360,300 | — | — |
| 2018-10-22 | $24.86 | $24.86 | 434,500 | — | — |
| 2018-10-19 | $24.58 | $24.58 | 272,100 | — | — |
| 2018-10-18 | $24.69 | $24.69 | 207,000 | — | — |
| 2018-10-17 | $25.36 | $25.36 | 244,800 | — | — |
| 2018-10-16 | $24.93 | $24.93 | 555,300 | — | — |
| 2018-10-15 | $23.96 | $23.96 | 568,100 | — | — |
| 2018-10-12 | $24.16 | $24.16 | 312,300 | — | — |
| 2018-10-11 | $23.93 | $23.93 | 321,400 | — | — |
| 2018-10-10 | $24.11 | $24.11 | 330,300 | — | — |
| 2018-10-09 | $24.83 | $24.83 | 259,800 | — | — |
| 2018-10-08 | $25.26 | $25.26 | 617,800 | — | — |
| 2018-10-05 | $25.61 | $25.61 | 398,100 | — | — |
| 2018-10-04 | $26.40 | $26.40 | 241,300 | — | — |
| 2018-10-03 | $27.14 | $27.14 | 351,400 | — | — |
| 2018-10-02 | $26.99 | $26.99 | 299,400 | — | — |
| 2018-10-01 | $27.09 | $27.09 | 194,100 | — | — |
| 2018-09-28 | $27.60 | $27.60 | 365,800 | — | — |
| 2018-09-27 | $27.50 | $27.50 | 338,800 | — | — |
| 2018-09-26 | $27.50 | $27.50 | 271,300 | — | — |
| 2018-09-25 | $28.15 | $28.15 | 323,200 | — | — |
| 2018-09-24 | $29.25 | $29.25 | 225,800 | — | — |
| 2018-09-21 | $29.15 | $29.15 | 670,200 | — | — |
| 2018-09-20 | $28.95 | $28.95 | 249,400 | — | — |
| 2018-09-19 | $28.70 | $28.70 | 396,900 | — | — |
| 2018-09-18 | $28.60 | $28.60 | 247,400 | — | — |
| 2018-09-17 | $29.00 | $29.00 | 218,200 | — | — |
| 2018-09-14 | $29.65 | $29.65 | 204,500 | — | — |
| 2018-09-13 | $29.75 | $29.75 | 177,100 | — | — |
| 2018-09-12 | $29.70 | $29.70 | 265,100 | — | — |
| 2018-09-11 | $29.85 | $29.85 | 164,800 | — | — |
| 2018-09-10 | $29.75 | $29.75 | 162,800 | — | — |
| 2018-09-07 | $29.60 | $29.60 | 243,600 | — | — |
| 2018-09-06 | $29.60 | $29.60 | 268,800 | — | — |
| 2018-09-05 | $30.05 | $30.05 | 175,800 | — | — |
| 2018-09-04 | $30.25 | $30.25 | 200,700 | — | — |
| 2018-08-31 | $30.80 | $30.80 | 263,600 | — | — |
| 2018-08-30 | $31.05 | $31.05 | 137,300 | — | — |
| 2018-08-29 | $31.25 | $31.25 | 161,400 | — | — |
| 2018-08-28 | $31.25 | $31.25 | 164,200 | — | — |
| 2018-08-27 | $30.95 | $30.95 | 173,000 | — | — |
| 2018-08-24 | $30.60 | $30.60 | 179,000 | — | — |
| 2018-08-23 | $30.55 | $30.55 | 128,500 | — | — |
| 2018-08-22 | $30.85 | $30.85 | 289,100 | — | — |
| 2018-08-21 | $30.75 | $30.75 | 279,600 | — | — |
| 2018-08-20 | $30.30 | $30.30 | 192,200 | — | — |
| 2018-08-17 | $30.20 | $30.20 | 291,700 | — | — |
| 2018-08-16 | $29.90 | $29.90 | 194,300 | — | — |
| 2018-08-15 | $29.95 | $29.95 | 219,700 | — | — |
| 2018-08-14 | $30.30 | $30.30 | 276,000 | — | — |
| 2018-08-13 | $30.00 | $30.00 | 224,400 | — | — |
| 2018-08-10 | $30.10 | $30.10 | 218,800 | — | — |
| 2018-08-09 | $30.40 | $30.40 | 262,300 | — | — |
| 2018-08-08 | $30.55 | $30.55 | 462,900 | — | — |
| 2018-08-07 | $30.50 | $30.50 | 413,400 | — | — |
| 2018-08-06 | $29.85 | $29.85 | 506,900 | — | — |
| 2018-08-03 | $29.35 | $29.35 | 206,800 | — | — |
| 2018-08-02 | $29.50 | $29.50 | 349,500 | — | — |
| 2018-08-01 | $29.35 | $29.35 | 361,200 | — | — |
| 2018-07-31 | $29.10 | $29.10 | 802,100 | — | — |
| 2018-07-30 | $29.05 | $29.05 | 478,700 | — | — |
| 2018-07-27 | $29.40 | $29.40 | 393,900 | — | — |
| 2018-07-26 | $30.20 | $30.20 | 212,400 | — | — |
| 2018-07-25 | $30.05 | $30.05 | 321,300 | — | — |
| 2018-07-24 | $30.65 | $30.65 | 246,300 | — | — |
| 2018-07-23 | $30.85 | $30.85 | 283,300 | — | — |
| 2018-07-20 | $30.85 | $30.85 | 258,600 | — | — |
| 2018-07-19 | $31.35 | $31.35 | 364,900 | — | — |
| 2018-07-18 | $31.35 | $31.35 | 409,600 | — | — |
| 2018-07-17 | $30.75 | $30.75 | 241,000 | — | — |
| 2018-07-16 | $30.60 | $30.60 | 239,700 | — | — |
| 2018-07-13 | $30.65 | $30.65 | 336,900 | — | — |
| 2018-07-12 | $30.60 | $30.60 | 275,000 | — | — |
| 2018-07-11 | $30.20 | $30.20 | 258,900 | — | — |
| 2018-07-10 | $31.35 | $31.35 | 297,900 | — | — |
| 2018-07-09 | $31.15 | $31.15 | 233,400 | — | — |
| 2018-07-06 | $30.40 | $30.40 | 185,400 | — | — |
| 2018-07-05 | $30.00 | $30.00 | 180,600 | — | — |
| 2018-07-03 | $29.35 | $29.35 | 149,200 | — | — |
| 2018-07-02 | $29.65 | $29.65 | 324,600 | — | — |
| 2018-06-29 | $29.30 | $29.30 | 405,100 | — | — |
| 2018-06-28 | $29.35 | $29.35 | 569,400 | — | — |
| 2018-06-27 | $30.05 | $30.05 | 341,400 | — | — |
| 2018-06-26 | $30.15 | $30.15 | 341,900 | — | — |
| 2018-06-25 | $29.45 | $29.45 | 399,100 | — | — |
| 2018-06-22 | $30.55 | $30.55 | 940,500 | — | — |
| 2018-06-21 | $30.00 | $30.00 | 417,500 | — | — |
| 2018-06-20 | $30.15 | $30.15 | 340,200 | — | — |
| 2018-06-19 | $30.30 | $30.30 | 634,000 | — | — |
| 2018-06-18 | $30.60 | $30.60 | 501,100 | — | — |
| 2018-06-15 | $30.20 | $30.20 | 927,300 | — | — |
| 2018-06-14 | $30.50 | $30.50 | 418,800 | — | — |
| 2018-06-13 | $30.40 | $30.40 | 556,700 | — | — |
| 2018-06-12 | $30.35 | $30.35 | 457,000 | — | — |
| 2018-06-11 | $30.35 | $30.35 | 559,500 | — | — |
| 2018-06-08 | $30.15 | $30.15 | 640,300 | — | — |
| 2018-06-07 | $30.30 | $30.30 | 288,600 | — | — |
| 2018-06-06 | $30.20 | $30.20 | 481,100 | — | — |
| 2018-06-05 | $30.05 | $30.05 | 736,700 | — | — |
| 2018-06-04 | $29.45 | $29.45 | 395,500 | — | — |
| 2018-06-01 | $29.35 | $29.35 | 384,000 | — | — |
| 2018-05-31 | $28.80 | $28.80 | 855,900 | — | — |
| 2018-05-30 | $29.80 | $29.80 | 559,700 | — | — |
| 2018-05-29 | $29.80 | $29.80 | 424,900 | — | — |
| 2018-05-25 | $29.65 | $29.65 | 323,700 | — | — |
| 2018-05-24 | $29.40 | $29.40 | 382,000 | — | — |
| 2018-05-23 | $29.70 | $29.70 | 449,300 | — | — |
| 2018-05-22 | $29.90 | $29.90 | 672,500 | — | — |
| 2018-05-21 | $30.03 | $30.03 | 586,200 | — | — |
| 2018-05-18 | $29.70 | $29.70 | 508,000 | — | — |
| 2018-05-17 | $30.00 | $30.00 | 495,800 | — | — |
| 2018-05-16 | $30.40 | $30.40 | 708,600 | — | — |
| 2018-05-15 | $30.10 | $30.10 | 427,800 | — | — |
| 2018-05-14 | $30.35 | $30.35 | 310,100 | — | — |
| 2018-05-11 | $30.55 | $30.55 | 178,400 | — | — |
| 2018-05-10 | $30.75 | $30.75 | 500,900 | — | — |
| 2018-05-09 | $30.75 | $30.75 | 775,800 | — | — |
| 2018-05-08 | $30.25 | $30.25 | 773,400 | — | — |
| 2018-05-07 | $29.75 | $29.75 | 629,200 | — | — |
| 2018-05-04 | $29.90 | $29.90 | 687,600 | — | — |
| 2018-05-03 | $29.90 | $29.90 | 414,500 | — | — |
| 2018-05-02 | $30.30 | $30.30 | 367,500 | — | — |
| 2018-05-01 | $30.30 | $30.30 | 512,300 | — | — |
| 2018-04-30 | $29.50 | $29.50 | 670,500 | — | — |
| 2018-04-27 | $29.75 | $29.75 | 645,300 | — | — |
| 2018-04-26 | $30.65 | $30.65 | 696,000 | — | — |
| 2018-04-25 | $30.95 | $30.95 | 1,188,100 | — | — |
| 2018-04-24 | $31.75 | $31.75 | 3,308,900 | — | — |
| 2018-04-23 | $27.70 | $27.70 | 866,400 | — | — |
| 2018-04-20 | $27.60 | $27.60 | 747,000 | — | — |
| 2018-04-19 | $28.30 | $28.30 | 404,400 | — | — |
| 2018-04-18 | $29.00 | $29.00 | 450,100 | — | — |
| 2018-04-17 | $28.45 | $28.45 | 585,000 | — | — |
| 2018-04-16 | $28.20 | $28.20 | 494,400 | — | — |
| 2018-04-13 | $28.50 | $28.50 | 703,100 | — | — |
| 2018-04-12 | $27.40 | $27.40 | 347,100 | — | — |
| 2018-04-11 | $27.15 | $27.15 | 574,500 | — | — |
| 2018-04-10 | $26.60 | $26.60 | 411,400 | — | — |
| 2018-04-09 | $26.15 | $26.15 | 385,400 | — | — |
| 2018-04-06 | $26.20 | $26.20 | 444,600 | — | — |
| 2018-04-05 | $26.70 | $26.70 | 391,500 | — | — |
| 2018-04-04 | $26.60 | $26.60 | 371,300 | — | — |
| 2018-04-03 | $26.35 | $26.35 | 455,800 | — | — |
| 2018-04-02 | $26.00 | $26.00 | 610,800 | — | — |
| 2018-03-29 | $26.15 | $26.15 | 552,500 | — | — |
| 2018-03-28 | $25.95 | $25.95 | 960,100 | — | — |
| 2018-03-27 | $26.15 | $26.15 | 393,000 | — | — |
| 2018-03-26 | $26.45 | $26.45 | 772,400 | — | — |
| 2018-03-23 | $26.10 | $26.10 | 548,800 | — | — |
| 2018-03-22 | $26.80 | $26.80 | 372,800 | — | — |
| 2018-03-21 | $27.70 | $27.70 | 263,700 | — | — |
| 2018-03-20 | $27.70 | $27.70 | 245,800 | — | — |
| 2018-03-19 | $28.05 | $28.05 | 382,600 | — | — |
| 2018-03-16 | $28.30 | $28.30 | 1,114,100 | — | — |
| 2018-03-15 | $27.90 | $27.90 | 380,700 | — | — |
| 2018-03-14 | $27.90 | $27.90 | 519,900 | — | — |
| 2018-03-13 | $28.55 | $28.55 | 551,500 | — | — |
| 2018-03-12 | $28.75 | $28.75 | 417,400 | — | — |
| 2018-03-09 | $28.65 | $28.65 | 456,000 | — | — |
| 2018-03-08 | $28.35 | $28.35 | 1,081,500 | — | — |
| 2018-03-07 | $28.20 | $28.20 | 814,300 | — | — |
| 2018-03-06 | $28.40 | $28.40 | 569,100 | — | — |
| 2018-03-05 | $27.85 | $27.85 | 871,400 | — | — |
| 2018-03-02 | $28.35 | $28.35 | 917,600 | — | — |
| 2018-03-01 | $27.55 | $27.55 | 968,300 | — | — |
| 2018-02-28 | $27.55 | $27.55 | 1,271,900 | — | — |
| 2018-02-27 | $27.70 | $27.70 | 757,600 | — | — |
| 2018-02-26 | $27.75 | $27.75 | 994,200 | — | — |
| 2018-02-23 | $26.75 | $26.75 | 675,600 | — | — |
| 2018-02-22 | $26.50 | $26.50 | 488,600 | — | — |
| 2018-02-21 | $26.65 | $26.65 | 575,400 | — | — |
| 2018-02-20 | $26.65 | $26.65 | 1,098,800 | — | — |
| 2018-02-16 | $26.60 | $26.60 | 516,900 | — | — |
| 2018-02-15 | $26.95 | $26.95 | 781,800 | — | — |
| 2018-02-14 | $26.35 | $26.35 | 689,300 | — | — |
| 2018-02-13 | $26.05 | $26.05 | 794,000 | — | — |
| 2018-02-12 | $26.00 | $26.00 | 1,098,500 | — | — |
| 2018-02-09 | $25.95 | $25.95 | 1,173,600 | — | — |
| 2018-02-08 | $25.90 | $25.90 | 1,238,700 | — | — |
| 2018-02-07 | $26.10 | $26.10 | 1,116,200 | — | — |
| 2018-02-06 | $25.75 | $25.75 | 1,724,700 | — | — |
| 2018-02-05 | $25.55 | $25.55 | 1,357,000 | — | — |
| 2018-02-02 | $26.85 | $26.85 | 1,240,300 | — | — |
| 2018-02-01 | $27.05 | $27.05 | 1,063,200 | — | — |
| 2018-01-31 | $26.15 | $26.15 | 1,221,200 | — | — |
| 2018-01-30 | $26.50 | $26.50 | 2,268,300 | — | — |
| 2018-01-29 | $28.20 | $28.20 | 1,297,700 | — | — |
| 2018-01-26 | $27.90 | $27.90 | 1,917,500 | — | — |
| 2018-01-25 | $27.00 | $27.00 | 2,089,500 | — | — |
| 2018-01-24 | $26.60 | $26.60 | 1,443,300 | — | — |
| 2018-01-23 | $27.15 | $27.15 | 1,623,500 | — | — |
| 2018-01-22 | $27.10 | $27.10 | 4,736,400 | — | — |
| 2018-01-19 | $35.45 | $35.45 | 578,800 | — | — |
| 2018-01-18 | $34.95 | $34.95 | 598,100 | — | — |
| 2018-01-17 | $34.55 | $34.55 | 434,900 | — | — |
| 2018-01-16 | $34.15 | $34.15 | 465,700 | — | — |
| 2018-01-12 | $34.35 | $34.35 | 358,300 | — | — |
| 2018-01-11 | $34.00 | $34.00 | 570,100 | — | — |
| 2018-01-10 | $33.50 | $33.50 | 746,900 | — | — |
| 2018-01-09 | $33.60 | $33.60 | 610,100 | — | — |
| 2018-01-08 | $34.15 | $34.15 | 778,100 | — | — |
| 2018-01-05 | $33.80 | $33.80 | 426,300 | — | — |
| 2018-01-04 | $33.60 | $33.60 | 1,205,200 | — | — |
| 2018-01-03 | $33.35 | $33.35 | 264,600 | — | — |
| 2018-01-02 | $33.30 | $33.30 | 898,800 | — | — |