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
- 1994-04-18 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 | $24.03 | $39.76 | 16,600 | — | — |
| 2018-12-28 | $24.09 | $39.86 | 25,600 | — | — |
| 2018-12-27 | $23.54 | $38.95 | 27,600 | — | — |
| 2018-12-26 | $23.94 | $39.61 | 29,500 | — | — |
| 2018-12-24 | $22.97 | $38.01 | 13,600 | — | — |
| 2018-12-21 | $23.63 | $39.10 | 63,300 | — | — |
| 2018-12-20 | $24.03 | $39.76 | 35,000 | — | — |
| 2018-12-19 | $23.88 | $39.51 | 25,500 | — | — |
| 2018-12-18 | $24.76 | $40.97 | 27,600 | — | — |
| 2018-12-17 | $25.36 | $41.96 | 40,700 | — | — |
| 2018-12-14 | $25.28 | $41.83 | 66,100 | — | — |
| 2018-12-13 | $25.99 | $43.00 | 56,500 | — | — |
| 2018-12-12 | $26.66 | $44.11 | 21,300 | — | — |
| 2018-12-11 | $26.48 | $43.81 | 9,700 | — | — |
| 2018-12-10 | $26.53 | $43.90 | 33,200 | — | — |
| 2018-12-07 | $26.69 | $44.16 | 33,400 | — | — |
| 2018-12-06 | $26.68 | $44.14 | 43,600 | — | — |
| 2018-12-04 | $26.65 | $44.10 | 35,600 | — | — |
| 2018-12-03 | $28.22 | $46.69 | 55,000 | — | — |
| 2018-11-30 | $28.40 | $46.99 | 47,300 | — | — |
| 2018-11-29 | $28.21 | $46.68 | 21,500 | — | — |
| 2018-11-28 | $28.31 | $46.84 | 84,400 | — | — |
| 2018-11-27 | $27.74 | $45.90 | 31,800 | — | — |
| 2018-11-26 | $27.71 | $45.85 | 75,300 | — | — |
| 2018-11-23 | $26.93 | $44.56 | 6,800 | — | — |
| 2018-11-21 | $26.99 | $44.66 | 18,000 | — | — |
| 2018-11-20 | $27.41 | $45.35 | 82,400 | — | — |
| 2018-11-19 | $27.45 | $45.42 | 39,900 | — | — |
| 2018-11-16 | $27.35 | $45.25 | 31,700 | — | — |
| 2018-11-15 | $27.58 | $45.63 | 15,900 | — | — |
| 2018-11-14 | $27.31 | $45.19 | 35,700 | — | — |
| 2018-11-13 | $28.19 | $46.64 | 76,000 | — | — |
| 2018-11-12 | $28.09 | $46.48 | 27,600 | — | — |
| 2018-11-09 | $28.16 | $46.59 | 173,100 | — | — |
| 2018-11-08 | $28.14 | $46.56 | 24,900 | — | — |
| 2018-11-07 | $27.91 | $46.18 | 19,600 | — | — |
| 2018-11-06 | $27.83 | $46.05 | 13,300 | — | — |
| 2018-11-05 | $27.57 | $45.62 | 31,200 | — | — |
| 2018-11-02 | $27.81 | $46.01 | 23,900 | — | — |
| 2018-11-01 | $26.99 | $44.66 | 20,100 | — | — |
| 2018-10-31 | $27.23 | $45.05 | 39,300 | — | — |
| 2018-10-30 | $27.59 | $45.39 | 26,700 | — | — |
| 2018-10-29 | $27.46 | $45.17 | 39,300 | — | — |
| 2018-10-26 | $27.08 | $44.55 | 45,800 | — | — |
| 2018-10-25 | $27.28 | $44.88 | 35,300 | — | — |
| 2018-10-24 | $25.93 | $42.66 | 55,700 | — | — |
| 2018-10-23 | $26.95 | $44.33 | 84,000 | — | — |
| 2018-10-22 | $26.18 | $43.07 | 60,200 | — | — |
| 2018-10-19 | $26.95 | $44.33 | 45,300 | — | — |
| 2018-10-18 | $26.94 | $44.32 | 24,000 | — | — |
| 2018-10-17 | $27.22 | $44.78 | 25,400 | — | — |
| 2018-10-16 | $27.30 | $44.91 | 31,300 | — | — |
| 2018-10-15 | $26.95 | $44.33 | 29,500 | — | — |
| 2018-10-12 | $26.60 | $43.76 | 74,700 | — | — |
| 2018-10-11 | $27.41 | $45.09 | 79,700 | — | — |
| 2018-10-10 | $27.77 | $45.68 | 108,200 | — | — |
| 2018-10-09 | $28.11 | $46.24 | 28,700 | — | — |
| 2018-10-08 | $28.10 | $46.22 | 45,700 | — | — |
| 2018-10-05 | $27.73 | $45.62 | 35,000 | — | — |
| 2018-10-04 | $28.49 | $46.87 | 38,800 | — | — |
| 2018-10-03 | $28.57 | $47.00 | 16,600 | — | — |
| 2018-10-02 | $27.88 | $45.86 | 38,700 | — | — |
| 2018-10-01 | $28.29 | $46.54 | 29,700 | — | — |
| 2018-09-28 | $28.90 | $47.54 | 27,400 | — | — |
| 2018-09-27 | $28.87 | $47.49 | 21,700 | — | — |
| 2018-09-26 | $28.97 | $47.66 | 20,400 | — | — |
| 2018-09-25 | $29.49 | $48.51 | 24,900 | — | — |
| 2018-09-24 | $29.76 | $48.96 | 40,000 | — | — |
| 2018-09-21 | $29.91 | $49.20 | 185,500 | — | — |
| 2018-09-20 | $30.42 | $50.04 | 50,100 | — | — |
| 2018-09-19 | $30.10 | $49.51 | 43,000 | — | — |
| 2018-09-18 | $30.42 | $50.04 | 33,600 | — | — |
| 2018-09-17 | $30.40 | $50.01 | 32,600 | — | — |
| 2018-09-14 | $30.61 | $50.35 | 142,700 | — | — |
| 2018-09-13 | $30.35 | $49.93 | 24,200 | — | — |
| 2018-09-12 | $30.43 | $50.06 | 32,400 | — | — |
| 2018-09-11 | $30.53 | $50.22 | 27,000 | — | — |
| 2018-09-10 | $30.90 | $50.83 | 37,500 | — | — |
| 2018-09-07 | $30.36 | $49.94 | 25,500 | — | — |
| 2018-09-06 | $30.30 | $49.84 | 20,600 | — | — |
| 2018-09-05 | $30.06 | $49.45 | 32,700 | — | — |
| 2018-09-04 | $29.50 | $48.53 | 25,900 | — | — |
| 2018-08-31 | $29.67 | $48.81 | 26,800 | — | — |
| 2018-08-30 | $29.41 | $48.38 | 36,000 | — | — |
| 2018-08-29 | $29.49 | $48.51 | 48,900 | — | — |
| 2018-08-28 | $29.21 | $48.05 | 58,700 | — | — |
| 2018-08-27 | $29.71 | $48.87 | 36,800 | — | — |
| 2018-08-24 | $29.94 | $49.25 | 139,700 | — | — |
| 2018-08-23 | $29.92 | $49.22 | 37,000 | — | — |
| 2018-08-22 | $29.99 | $49.33 | 22,400 | — | — |
| 2018-08-21 | $29.74 | $48.92 | 158,000 | — | — |
| 2018-08-20 | $29.58 | $48.66 | 23,700 | — | — |
| 2018-08-17 | $29.63 | $48.74 | 135,900 | — | — |
| 2018-08-16 | $29.37 | $48.31 | 25,800 | — | — |
| 2018-08-15 | $29.25 | $48.12 | 27,300 | — | — |
| 2018-08-14 | $29.48 | $48.49 | 20,900 | — | — |
| 2018-08-13 | $29.20 | $48.03 | 124,600 | — | — |
| 2018-08-10 | $29.20 | $48.03 | 41,700 | — | — |
| 2018-08-09 | $29.44 | $48.43 | 14,800 | — | — |
| 2018-08-08 | $29.68 | $48.82 | 139,200 | — | — |
| 2018-08-07 | $29.19 | $48.02 | 11,600 | — | — |
| 2018-08-06 | $29.18 | $48.00 | 11,000 | — | — |
| 2018-08-03 | $29.10 | $47.87 | 14,600 | — | — |
| 2018-08-02 | $29.75 | $48.94 | 22,600 | — | — |
| 2018-08-01 | $29.44 | $48.43 | 11,700 | — | — |
| 2018-07-31 | $29.54 | $48.33 | 30,600 | — | — |
| 2018-07-30 | $29.38 | $48.07 | 21,000 | — | — |
| 2018-07-27 | $29.45 | $48.18 | 42,100 | — | — |
| 2018-07-26 | $29.84 | $48.82 | 21,000 | — | — |
| 2018-07-25 | $29.24 | $47.84 | 14,800 | — | — |
| 2018-07-24 | $29.35 | $48.02 | 11,100 | — | — |
| 2018-07-23 | $29.45 | $48.18 | 27,200 | — | — |
| 2018-07-20 | $29.05 | $47.53 | 26,900 | — | — |
| 2018-07-19 | $28.91 | $47.30 | 24,800 | — | — |
| 2018-07-18 | $28.73 | $47.01 | 26,500 | — | — |
| 2018-07-17 | $28.43 | $46.51 | 17,100 | — | — |
| 2018-07-16 | $28.56 | $46.73 | 20,900 | — | — |
| 2018-07-13 | $28.33 | $46.35 | 14,000 | — | — |
| 2018-07-12 | $28.50 | $46.63 | 26,300 | — | — |
| 2018-07-11 | $28.75 | $47.04 | 27,300 | — | — |
| 2018-07-10 | $28.96 | $47.38 | 20,300 | — | — |
| 2018-07-09 | $29.35 | $48.02 | 36,900 | — | — |
| 2018-07-06 | $29.02 | $47.48 | 19,400 | — | — |
| 2018-07-05 | $29.09 | $47.59 | 22,200 | — | — |
| 2018-07-03 | $28.78 | $47.09 | 18,200 | — | — |
| 2018-07-02 | $28.60 | $46.79 | 63,300 | — | — |
| 2018-06-29 | $28.24 | $46.20 | 50,500 | — | — |
| 2018-06-28 | $28.01 | $45.83 | 43,600 | — | — |
| 2018-06-27 | $27.77 | $45.43 | 23,000 | — | — |
| 2018-06-26 | $28.33 | $46.35 | 41,800 | — | — |
| 2018-06-25 | $28.71 | $46.97 | 74,200 | — | — |
| 2018-06-22 | $29.32 | $47.97 | 151,300 | — | — |
| 2018-06-21 | $29.23 | $47.82 | 32,900 | — | — |
| 2018-06-20 | $29.55 | $48.35 | 20,800 | — | — |
| 2018-06-19 | $29.54 | $48.33 | 19,500 | — | — |
| 2018-06-18 | $29.23 | $47.82 | 18,800 | — | — |
| 2018-06-15 | $28.99 | $47.43 | 35,500 | — | — |
| 2018-06-14 | $28.91 | $47.30 | 17,300 | — | — |
| 2018-06-13 | $28.86 | $47.22 | 10,100 | — | — |
| 2018-06-12 | $28.68 | $46.92 | 18,300 | — | — |
| 2018-06-11 | $29.15 | $47.69 | 16,300 | — | — |
| 2018-06-08 | $29.48 | $48.23 | 12,800 | — | — |
| 2018-06-07 | $29.63 | $48.48 | 18,500 | — | — |
| 2018-06-06 | $29.45 | $48.18 | 34,500 | — | — |
| 2018-06-05 | $29.29 | $47.92 | 24,700 | — | — |
| 2018-06-04 | $29.00 | $47.45 | 21,300 | — | — |
| 2018-06-01 | $28.58 | $46.76 | 17,200 | — | — |
| 2018-05-31 | $28.24 | $46.20 | 27,700 | — | — |
| 2018-05-30 | $28.37 | $46.42 | 24,600 | — | — |
| 2018-05-29 | $28.09 | $45.96 | 24,500 | — | — |
| 2018-05-25 | $28.56 | $46.73 | 14,000 | — | — |
| 2018-05-24 | $28.60 | $46.79 | 15,200 | — | — |
| 2018-05-23 | $28.88 | $47.25 | 12,000 | — | — |
| 2018-05-22 | $28.73 | $47.01 | 11,300 | — | — |
| 2018-05-21 | $28.57 | $46.74 | 15,500 | — | — |
| 2018-05-18 | $28.45 | $46.55 | 27,500 | — | — |
| 2018-05-17 | $28.40 | $46.47 | 17,900 | — | — |
| 2018-05-16 | $28.05 | $45.89 | 19,100 | — | — |
| 2018-05-15 | $28.04 | $45.88 | 18,300 | — | — |
| 2018-05-14 | $27.81 | $45.50 | 16,800 | — | — |
| 2018-05-11 | $28.20 | $46.14 | 16,000 | — | — |
| 2018-05-10 | $28.37 | $46.42 | 13,900 | — | — |
| 2018-05-09 | $28.51 | $46.65 | 17,500 | — | — |
| 2018-05-08 | $28.36 | $46.40 | 24,400 | — | — |
| 2018-05-07 | $27.93 | $45.70 | 19,800 | — | — |
| 2018-05-04 | $27.95 | $45.73 | 33,900 | — | — |
| 2018-05-03 | $27.66 | $45.25 | 9,000 | — | — |
| 2018-05-02 | $27.85 | $45.57 | 29,400 | — | — |
| 2018-05-01 | $27.94 | $45.45 | 20,300 | — | — |
| 2018-04-30 | $27.86 | $45.32 | 28,000 | — | — |
| 2018-04-27 | $28.56 | $46.46 | 17,200 | — | — |
| 2018-04-26 | $28.49 | $46.35 | 32,200 | — | — |
| 2018-04-25 | $29.02 | $47.21 | 24,300 | — | — |
| 2018-04-24 | $29.33 | $47.71 | 58,000 | — | — |
| 2018-04-23 | $28.52 | $46.39 | 19,000 | — | — |
| 2018-04-20 | $27.99 | $45.53 | 22,800 | — | — |
| 2018-04-19 | $27.67 | $45.01 | 11,300 | — | — |
| 2018-04-18 | $27.28 | $44.38 | 18,800 | — | — |
| 2018-04-17 | $27.44 | $44.64 | 38,500 | — | — |
| 2018-04-16 | $27.44 | $44.64 | 24,100 | — | — |
| 2018-04-13 | $27.25 | $44.33 | 30,100 | — | — |
| 2018-04-12 | $27.25 | $44.33 | 19,400 | — | — |
| 2018-04-11 | $26.84 | $43.66 | 10,100 | — | — |
| 2018-04-10 | $26.91 | $43.78 | 18,300 | — | — |
| 2018-04-09 | $26.45 | $43.03 | 19,800 | — | — |
| 2018-04-06 | $26.32 | $42.82 | 26,400 | — | — |
| 2018-04-05 | $26.98 | $43.89 | 24,800 | — | — |
| 2018-04-04 | $26.50 | $43.11 | 24,200 | — | — |
| 2018-04-03 | $26.33 | $42.83 | 27,500 | — | — |
| 2018-04-02 | $25.99 | $42.28 | 33,200 | — | — |
| 2018-03-29 | $26.64 | $43.34 | 39,800 | — | — |
| 2018-03-28 | $26.95 | $43.84 | 20,000 | — | — |
| 2018-03-27 | $26.81 | $43.61 | 21,000 | — | — |
| 2018-03-26 | $26.87 | $43.71 | 32,200 | — | — |
| 2018-03-23 | $26.46 | $43.04 | 32,100 | — | — |
| 2018-03-22 | $27.08 | $44.05 | 23,600 | — | — |
| 2018-03-21 | $27.95 | $45.47 | 31,600 | — | — |
| 2018-03-20 | $27.82 | $45.26 | 40,800 | — | — |
| 2018-03-19 | $28.36 | $46.13 | 16,500 | — | — |
| 2018-03-16 | $28.29 | $46.02 | 59,600 | — | — |
| 2018-03-15 | $28.10 | $45.71 | 14,800 | — | — |
| 2018-03-14 | $27.92 | $45.42 | 24,900 | — | — |
| 2018-03-13 | $28.18 | $45.84 | 18,200 | — | — |
| 2018-03-12 | $28.12 | $45.74 | 24,500 | — | — |
| 2018-03-09 | $28.05 | $45.63 | 30,100 | — | — |
| 2018-03-08 | $27.19 | $44.23 | 10,500 | — | — |
| 2018-03-07 | $27.41 | $44.59 | 15,400 | — | — |
| 2018-03-06 | $27.17 | $44.20 | 18,200 | — | — |
| 2018-03-05 | $27.06 | $44.02 | 13,800 | — | — |
| 2018-03-02 | $26.83 | $43.65 | 16,700 | — | — |
| 2018-03-01 | $26.32 | $42.82 | 23,600 | — | — |
| 2018-02-28 | $26.02 | $42.33 | 25,200 | — | — |
| 2018-02-27 | $26.62 | $43.30 | 22,500 | — | — |
| 2018-02-26 | $27.17 | $44.20 | 25,400 | — | — |
| 2018-02-23 | $26.93 | $43.81 | 29,200 | — | — |
| 2018-02-22 | $26.64 | $43.34 | 63,200 | — | — |
| 2018-02-21 | $27.18 | $44.21 | 14,400 | — | — |
| 2018-02-20 | $26.85 | $43.68 | 37,300 | — | — |
| 2018-02-16 | $27.60 | $44.90 | 18,300 | — | — |
| 2018-02-15 | $27.35 | $44.49 | 16,500 | — | — |
| 2018-02-14 | $26.95 | $43.84 | 26,600 | — | — |
| 2018-02-13 | $26.45 | $43.03 | 18,200 | — | — |
| 2018-02-12 | $26.65 | $43.35 | 20,600 | — | — |
| 2018-02-09 | $26.82 | $43.63 | 20,700 | — | — |
| 2018-02-08 | $26.12 | $42.49 | 18,500 | — | — |
| 2018-02-07 | $26.58 | $43.24 | 14,600 | — | — |
| 2018-02-06 | $26.57 | $43.22 | 28,200 | — | — |
| 2018-02-05 | $26.70 | $43.43 | 38,200 | — | — |
| 2018-02-02 | $27.18 | $44.21 | 17,000 | — | — |
| 2018-02-01 | $27.48 | $44.70 | 26,900 | — | — |
| 2018-01-31 | $27.38 | $44.54 | 25,100 | — | — |
| 2018-01-30 | $27.51 | $44.49 | 28,600 | — | — |
| 2018-01-29 | $27.36 | $44.25 | 13,800 | — | — |
| 2018-01-26 | $27.73 | $44.85 | 18,200 | — | — |
| 2018-01-25 | $27.77 | $44.91 | 29,300 | — | — |
| 2018-01-24 | $28.00 | $45.28 | 24,100 | — | — |
| 2018-01-23 | $28.50 | $46.09 | 13,600 | — | — |
| 2018-01-22 | $28.44 | $46.00 | 34,300 | — | — |
| 2018-01-19 | $28.38 | $45.90 | 37,800 | — | — |
| 2018-01-18 | $27.66 | $44.73 | 20,400 | — | — |
| 2018-01-17 | $27.97 | $45.24 | 26,500 | — | — |
| 2018-01-16 | $27.54 | $44.54 | 33,600 | — | — |
| 2018-01-12 | $27.71 | $44.81 | 23,500 | — | — |
| 2018-01-11 | $27.54 | $44.54 | 27,800 | — | — |
| 2018-01-10 | $26.99 | $43.65 | 26,900 | — | — |
| 2018-01-09 | $26.69 | $43.16 | 18,200 | — | — |
| 2018-01-08 | $26.65 | $43.10 | 19,200 | — | — |
| 2018-01-05 | $26.78 | $43.31 | 22,700 | — | — |
| 2018-01-04 | $26.97 | $43.62 | 22,200 | — | — |
| 2018-01-03 | $26.98 | $43.63 | 39,500 | — | — |
| 2018-01-02 | $26.70 | $43.18 | 35,900 | — | — |