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
- 1993-05-28 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 | $20.22 | $91.37 | 1,478,500 | — | — |
| 2018-12-28 | $20.70 | $93.54 | 1,341,700 | — | — |
| 2018-12-27 | $20.93 | $94.58 | 1,264,700 | — | — |
| 2018-12-26 | $21.12 | $95.44 | 1,600,200 | — | — |
| 2018-12-24 | $19.85 | $89.70 | 911,200 | — | — |
| 2018-12-21 | $20.48 | $92.54 | 2,675,200 | — | — |
| 2018-12-20 | $20.48 | $92.54 | 1,969,000 | — | — |
| 2018-12-19 | $20.93 | $94.58 | 2,373,200 | — | — |
| 2018-12-18 | $22.25 | $100.54 | 893,000 | — | — |
| 2018-12-17 | $22.18 | $100.23 | 1,526,900 | — | — |
| 2018-12-14 | $23.56 | $106.46 | 1,068,100 | — | — |
| 2018-12-13 | $23.46 | $106.01 | 848,500 | — | — |
| 2018-12-12 | $23.31 | $105.33 | 869,000 | — | — |
| 2018-12-11 | $23.91 | $108.04 | 1,204,100 | — | — |
| 2018-12-10 | $23.38 | $105.65 | 1,170,700 | — | — |
| 2018-12-07 | $24.36 | $110.08 | 1,583,300 | — | — |
| 2018-12-06 | $24.19 | $109.31 | 1,806,700 | — | — |
| 2018-12-04 | $23.37 | $105.60 | 603,200 | — | — |
| 2018-12-03 | $23.89 | $107.95 | 909,400 | — | — |
| 2018-11-30 | $23.65 | $106.87 | 1,981,400 | — | — |
| 2018-11-29 | $23.44 | $105.92 | 766,300 | — | — |
| 2018-11-28 | $23.34 | $105.47 | 1,134,900 | — | — |
| 2018-11-27 | $23.36 | $105.56 | 1,789,200 | — | — |
| 2018-11-26 | $23.39 | $105.69 | 1,350,000 | — | — |
| 2018-11-23 | $23.23 | $104.97 | 290,700 | — | — |
| 2018-11-21 | $23.25 | $105.06 | 919,000 | — | — |
| 2018-11-20 | $23.27 | $105.15 | 1,033,300 | — | — |
| 2018-11-19 | $23.62 | $106.73 | 680,300 | — | — |
| 2018-11-16 | $23.57 | $106.51 | 853,300 | — | — |
| 2018-11-15 | $23.42 | $105.83 | 934,800 | — | — |
| 2018-11-14 | $23.65 | $106.87 | 736,000 | — | — |
| 2018-11-13 | $24.03 | $108.59 | 930,600 | — | — |
| 2018-11-12 | $23.83 | $107.68 | 919,500 | — | — |
| 2018-11-09 | $23.63 | $106.78 | 1,014,800 | — | — |
| 2018-11-08 | $23.69 | $107.05 | 577,300 | — | — |
| 2018-11-07 | $23.57 | $106.51 | 1,239,000 | — | — |
| 2018-11-06 | $23.03 | $104.07 | 737,800 | — | — |
| 2018-11-05 | $23.01 | $103.98 | 1,402,400 | — | — |
| 2018-11-02 | $23.15 | $104.61 | 2,077,500 | — | — |
| 2018-11-01 | $22.46 | $101.49 | 1,354,900 | — | — |
| 2018-10-31 | $22.26 | $100.59 | 6,985,100 | — | — |
| 2018-10-30 | $22.96 | $103.75 | 1,987,900 | — | — |
| 2018-10-29 | $22.52 | $100.18 | 1,699,200 | — | — |
| 2018-10-26 | $21.80 | $96.98 | 1,300,400 | — | — |
| 2018-10-25 | $22.15 | $98.53 | 1,475,300 | — | — |
| 2018-10-24 | $21.50 | $95.64 | 1,080,000 | — | — |
| 2018-10-23 | $21.63 | $96.22 | 1,043,800 | — | — |
| 2018-10-22 | $21.59 | $96.04 | 933,300 | — | — |
| 2018-10-19 | $22.00 | $97.87 | 599,200 | — | — |
| 2018-10-18 | $21.68 | $96.44 | 562,600 | — | — |
| 2018-10-17 | $21.68 | $96.44 | 864,800 | — | — |
| 2018-10-16 | $21.81 | $97.02 | 873,100 | — | — |
| 2018-10-15 | $21.52 | $95.73 | 842,000 | — | — |
| 2018-10-12 | $21.40 | $95.20 | 1,603,600 | — | — |
| 2018-10-11 | $21.75 | $96.75 | 2,583,500 | — | — |
| 2018-10-10 | $21.73 | $96.67 | 1,836,600 | — | — |
| 2018-10-09 | $21.83 | $97.11 | 833,200 | — | — |
| 2018-10-08 | $22.01 | $97.91 | 1,165,600 | — | — |
| 2018-10-05 | $21.58 | $96.00 | 1,248,000 | — | — |
| 2018-10-04 | $21.25 | $94.53 | 2,276,100 | — | — |
| 2018-10-03 | $21.87 | $97.29 | 2,084,200 | — | — |
| 2018-10-02 | $22.07 | $98.18 | 1,446,000 | — | — |
| 2018-10-01 | $22.25 | $98.98 | 2,073,600 | — | — |
| 2018-09-28 | $22.88 | $101.78 | 1,224,500 | — | — |
| 2018-09-27 | $22.50 | $100.09 | 939,500 | — | — |
| 2018-09-26 | $22.64 | $100.71 | 1,393,200 | — | — |
| 2018-09-25 | $22.74 | $101.16 | 1,295,100 | — | — |
| 2018-09-24 | $22.39 | $99.60 | 2,702,000 | — | — |
| 2018-09-21 | $23.07 | $102.63 | 2,080,600 | — | — |
| 2018-09-20 | $22.86 | $101.69 | 1,487,100 | — | — |
| 2018-09-19 | $22.42 | $99.74 | 1,510,800 | — | — |
| 2018-09-18 | $23.04 | $102.49 | 2,008,800 | — | — |
| 2018-09-17 | $23.09 | $102.72 | 1,799,400 | — | — |
| 2018-09-14 | $22.78 | $101.34 | 2,247,600 | — | — |
| 2018-09-13 | $22.79 | $101.38 | 1,274,000 | — | — |
| 2018-09-12 | $22.71 | $101.03 | 1,458,200 | — | — |
| 2018-09-11 | $22.99 | $102.27 | 1,210,100 | — | — |
| 2018-09-10 | $23.17 | $103.07 | 816,000 | — | — |
| 2018-09-07 | $23.19 | $103.16 | 701,800 | — | — |
| 2018-09-06 | $23.63 | $105.12 | 625,700 | — | — |
| 2018-09-05 | $23.53 | $104.67 | 766,800 | — | — |
| 2018-09-04 | $23.44 | $104.27 | 1,077,700 | — | — |
| 2018-08-31 | $24.06 | $107.03 | 722,200 | — | — |
| 2018-08-30 | $24.05 | $106.99 | 459,000 | — | — |
| 2018-08-29 | $24.19 | $107.61 | 451,500 | — | — |
| 2018-08-28 | $24.30 | $108.10 | 806,400 | — | — |
| 2018-08-27 | $24.00 | $106.76 | 855,600 | — | — |
| 2018-08-24 | $24.23 | $107.79 | 690,100 | — | — |
| 2018-08-23 | $24.31 | $108.14 | 566,300 | — | — |
| 2018-08-22 | $24.35 | $108.32 | 882,900 | — | — |
| 2018-08-21 | $24.67 | $109.74 | 974,900 | — | — |
| 2018-08-20 | $24.62 | $109.52 | 1,121,200 | — | — |
| 2018-08-17 | $24.38 | $108.45 | 794,600 | — | — |
| 2018-08-16 | $24.08 | $107.12 | 810,100 | — | — |
| 2018-08-15 | $23.85 | $106.10 | 838,100 | — | — |
| 2018-08-14 | $23.99 | $106.72 | 814,400 | — | — |
| 2018-08-13 | $23.57 | $104.85 | 605,000 | — | — |
| 2018-08-10 | $23.64 | $105.16 | 576,700 | — | — |
| 2018-08-09 | $23.81 | $105.92 | 773,100 | — | — |
| 2018-08-08 | $23.79 | $105.83 | 760,200 | — | — |
| 2018-08-07 | $23.78 | $105.79 | 1,202,900 | — | — |
| 2018-08-06 | $24.17 | $107.52 | 957,900 | — | — |
| 2018-08-03 | $24.28 | $108.01 | 914,000 | — | — |
| 2018-08-02 | $23.96 | $106.59 | 1,058,200 | — | — |
| 2018-08-01 | $24.20 | $107.65 | 2,100,400 | — | — |
| 2018-07-31 | $23.85 | $106.10 | 6,757,300 | — | — |
| 2018-07-30 | $23.62 | $105.07 | 1,174,100 | — | — |
| 2018-07-27 | $23.64 | $103.61 | 1,535,100 | — | — |
| 2018-07-26 | $24.12 | $105.71 | 1,529,000 | — | — |
| 2018-07-25 | $24.00 | $105.18 | 1,167,600 | — | — |
| 2018-07-24 | $23.75 | $104.09 | 787,800 | — | — |
| 2018-07-23 | $23.89 | $104.70 | 1,319,800 | — | — |
| 2018-07-20 | $23.66 | $103.69 | 995,700 | — | — |
| 2018-07-19 | $23.73 | $104.00 | 1,155,300 | — | — |
| 2018-07-18 | $23.28 | $102.03 | 938,300 | — | — |
| 2018-07-17 | $23.33 | $102.25 | 952,900 | — | — |
| 2018-07-16 | $23.26 | $101.94 | 1,165,600 | — | — |
| 2018-07-13 | $23.47 | $102.86 | 722,200 | — | — |
| 2018-07-12 | $23.71 | $103.91 | 750,000 | — | — |
| 2018-07-11 | $23.80 | $104.31 | 761,600 | — | — |
| 2018-07-10 | $24.04 | $105.36 | 1,055,100 | — | — |
| 2018-07-09 | $23.96 | $105.01 | 868,400 | — | — |
| 2018-07-06 | $24.22 | $106.15 | 926,100 | — | — |
| 2018-07-05 | $24.12 | $105.71 | 740,100 | — | — |
| 2018-07-03 | $23.72 | $103.96 | 439,200 | — | — |
| 2018-07-02 | $23.43 | $102.69 | 867,900 | — | — |
| 2018-06-29 | $23.49 | $102.95 | 1,208,000 | — | — |
| 2018-06-28 | $24.03 | $105.31 | 1,227,300 | — | — |
| 2018-06-27 | $23.90 | $104.75 | 1,140,200 | — | — |
| 2018-06-26 | $23.70 | $103.87 | 1,272,400 | — | — |
| 2018-06-25 | $24.09 | $105.58 | 2,458,200 | — | — |
| 2018-06-22 | $23.92 | $104.83 | 7,866,300 | — | — |
| 2018-06-21 | $23.26 | $101.94 | 960,000 | — | — |
| 2018-06-20 | $23.04 | $100.98 | 1,318,100 | — | — |
| 2018-06-19 | $22.47 | $98.48 | 1,170,600 | — | — |
| 2018-06-18 | $22.55 | $98.83 | 896,100 | — | — |
| 2018-06-15 | $22.43 | $98.30 | 1,484,600 | — | — |
| 2018-06-14 | $22.31 | $97.78 | 1,303,400 | — | — |
| 2018-06-13 | $22.34 | $97.91 | 1,258,600 | — | — |
| 2018-06-12 | $22.92 | $100.45 | 903,400 | — | — |
| 2018-06-11 | $22.70 | $99.49 | 839,900 | — | — |
| 2018-06-08 | $22.41 | $98.22 | 1,300,700 | — | — |
| 2018-06-07 | $22.29 | $97.69 | 735,400 | — | — |
| 2018-06-06 | $22.20 | $97.29 | 893,600 | — | — |
| 2018-06-05 | $22.14 | $97.03 | 1,242,100 | — | — |
| 2018-06-04 | $21.84 | $95.72 | 1,248,100 | — | — |
| 2018-06-01 | $21.61 | $94.71 | 1,596,100 | — | — |
| 2018-05-31 | $21.49 | $94.18 | 1,445,800 | — | — |
| 2018-05-30 | $21.73 | $95.23 | 1,349,500 | — | — |
| 2018-05-29 | $21.21 | $92.96 | 991,900 | — | — |
| 2018-05-25 | $21.05 | $92.25 | 740,300 | — | — |
| 2018-05-24 | $20.90 | $91.60 | 746,600 | — | — |
| 2018-05-23 | $20.93 | $91.73 | 621,500 | — | — |
| 2018-05-22 | $20.76 | $90.98 | 969,200 | — | — |
| 2018-05-21 | $20.81 | $91.20 | 1,349,500 | — | — |
| 2018-05-18 | $20.28 | $88.88 | 1,379,800 | — | — |
| 2018-05-17 | $20.16 | $88.35 | 791,200 | — | — |
| 2018-05-16 | $20.13 | $88.22 | 1,221,000 | — | — |
| 2018-05-15 | $20.04 | $87.83 | 1,838,200 | — | — |
| 2018-05-14 | $20.42 | $89.49 | 1,342,700 | — | — |
| 2018-05-11 | $20.73 | $90.85 | 916,500 | — | — |
| 2018-05-10 | $21.18 | $92.82 | 1,194,600 | — | — |
| 2018-05-09 | $21.18 | $92.82 | 1,436,600 | — | — |
| 2018-05-08 | $20.84 | $91.33 | 1,231,200 | — | — |
| 2018-05-07 | $21.11 | $92.52 | 1,721,300 | — | — |
| 2018-05-04 | $20.77 | $91.03 | 1,767,900 | — | — |
| 2018-05-03 | $20.25 | $88.75 | 2,164,800 | — | — |
| 2018-05-02 | $20.36 | $89.23 | 7,683,300 | — | — |
| 2018-05-01 | $22.32 | $97.82 | 1,794,500 | — | — |
| 2018-04-30 | $21.95 | $96.20 | 4,584,300 | — | — |
| 2018-04-27 | $22.15 | $97.08 | 1,562,300 | — | — |
| 2018-04-26 | $21.90 | $94.45 | 1,207,800 | — | — |
| 2018-04-25 | $21.38 | $92.20 | 1,311,000 | — | — |
| 2018-04-24 | $21.45 | $92.51 | 2,421,100 | — | — |
| 2018-04-23 | $21.39 | $92.25 | 1,098,200 | — | — |
| 2018-04-20 | $21.52 | $92.81 | 1,119,100 | — | — |
| 2018-04-19 | $22.09 | $95.27 | 1,340,600 | — | — |
| 2018-04-18 | $22.77 | $98.20 | 762,600 | — | — |
| 2018-04-17 | $22.81 | $98.37 | 1,131,600 | — | — |
| 2018-04-16 | $22.67 | $97.77 | 857,500 | — | — |
| 2018-04-13 | $22.68 | $97.81 | 1,107,000 | — | — |
| 2018-04-12 | $22.64 | $97.64 | 1,297,500 | — | — |
| 2018-04-11 | $22.92 | $98.84 | 587,400 | — | — |
| 2018-04-10 | $23.00 | $99.19 | 752,300 | — | — |
| 2018-04-09 | $22.62 | $97.55 | 841,400 | — | — |
| 2018-04-06 | $22.78 | $98.24 | 746,300 | — | — |
| 2018-04-05 | $23.18 | $99.97 | 622,300 | — | — |
| 2018-04-04 | $23.03 | $99.32 | 2,444,400 | — | — |
| 2018-04-03 | $22.54 | $97.21 | 1,630,700 | — | — |
| 2018-04-02 | $22.16 | $95.57 | 2,069,500 | — | — |
| 2018-03-29 | $22.00 | $94.88 | 2,272,700 | — | — |
| 2018-03-28 | $22.75 | $98.11 | 1,776,800 | — | — |
| 2018-03-27 | $22.20 | $95.74 | 2,587,500 | — | — |
| 2018-03-26 | $22.16 | $95.57 | 3,351,900 | — | — |
| 2018-03-23 | $21.69 | $93.54 | 1,319,100 | — | — |
| 2018-03-22 | $21.77 | $93.89 | 1,183,400 | — | — |
| 2018-03-21 | $21.63 | $93.28 | 1,019,300 | — | — |
| 2018-03-20 | $21.50 | $92.72 | 1,080,100 | — | — |
| 2018-03-19 | $21.49 | $92.68 | 903,100 | — | — |
| 2018-03-16 | $21.76 | $93.84 | 3,022,000 | — | — |
| 2018-03-15 | $21.60 | $93.15 | 1,306,300 | — | — |
| 2018-03-14 | $22.07 | $95.18 | 1,642,400 | — | — |
| 2018-03-13 | $21.94 | $94.62 | 1,491,200 | — | — |
| 2018-03-12 | $21.76 | $93.84 | 1,423,700 | — | — |
| 2018-03-09 | $21.47 | $92.59 | 2,885,500 | — | — |
| 2018-03-08 | $22.20 | $95.74 | 1,671,600 | — | — |
| 2018-03-07 | $22.93 | $98.89 | 753,800 | — | — |
| 2018-03-06 | $22.96 | $99.02 | 857,300 | — | — |
| 2018-03-05 | $22.92 | $98.84 | 978,300 | — | — |
| 2018-03-02 | $22.70 | $97.90 | 1,040,900 | — | — |
| 2018-03-01 | $22.49 | $96.99 | 2,148,900 | — | — |
| 2018-02-28 | $22.32 | $96.26 | 1,337,400 | — | — |
| 2018-02-27 | $22.20 | $95.74 | 1,275,000 | — | — |
| 2018-02-26 | $23.11 | $99.66 | 1,456,700 | — | — |
| 2018-02-23 | $22.57 | $97.34 | 1,109,100 | — | — |
| 2018-02-22 | $22.39 | $96.56 | 1,377,100 | — | — |
| 2018-02-21 | $21.93 | $94.58 | 1,607,600 | — | — |
| 2018-02-20 | $22.52 | $97.12 | 2,045,000 | — | — |
| 2018-02-16 | $22.55 | $97.25 | 2,104,200 | — | — |
| 2018-02-15 | $21.94 | $94.62 | 3,395,000 | — | — |
| 2018-02-14 | $21.81 | $94.06 | 7,920,800 | — | — |
| 2018-02-13 | $23.47 | $101.22 | 1,375,900 | — | — |
| 2018-02-12 | $23.28 | $100.40 | 2,081,200 | — | — |
| 2018-02-09 | $22.82 | $98.41 | 1,960,800 | — | — |
| 2018-02-08 | $22.74 | $98.07 | 1,465,900 | — | — |
| 2018-02-07 | $23.54 | $101.52 | 1,457,600 | — | — |
| 2018-02-06 | $23.55 | $101.56 | 2,879,900 | — | — |
| 2018-02-05 | $23.60 | $101.78 | 2,061,700 | — | — |
| 2018-02-02 | $23.79 | $102.60 | 1,314,900 | — | — |
| 2018-02-01 | $24.07 | $103.80 | 1,896,200 | — | — |
| 2018-01-31 | $25.18 | $108.59 | 4,611,100 | — | — |
| 2018-01-30 | $24.77 | $106.82 | 928,000 | — | — |
| 2018-01-29 | $25.40 | $108.06 | 1,104,800 | — | — |
| 2018-01-26 | $25.65 | $109.12 | 954,400 | — | — |
| 2018-01-25 | $25.46 | $108.32 | 1,632,000 | — | — |
| 2018-01-24 | $25.05 | $106.57 | 1,498,800 | — | — |
| 2018-01-23 | $25.64 | $109.08 | 1,730,300 | — | — |
| 2018-01-22 | $25.84 | $109.93 | 1,669,200 | — | — |
| 2018-01-19 | $25.04 | $106.53 | 915,600 | — | — |
| 2018-01-18 | $24.89 | $105.89 | 995,500 | — | — |
| 2018-01-17 | $25.14 | $106.95 | 1,117,600 | — | — |
| 2018-01-16 | $24.73 | $105.21 | 1,142,200 | — | — |
| 2018-01-12 | $25.13 | $106.91 | 1,135,000 | — | — |
| 2018-01-11 | $24.87 | $105.81 | 897,800 | — | — |
| 2018-01-10 | $24.60 | $104.66 | 1,545,700 | — | — |
| 2018-01-09 | $24.75 | $105.30 | 1,758,600 | — | — |
| 2018-01-08 | $26.04 | $110.78 | 1,045,600 | — | — |
| 2018-01-05 | $25.92 | $110.27 | 1,070,700 | — | — |
| 2018-01-04 | $25.63 | $109.04 | 1,727,000 | — | — |
| 2018-01-03 | $26.23 | $111.59 | 1,653,500 | — | — |
| 2018-01-02 | $26.27 | $111.76 | 1,547,500 | — | — |