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
- 1994-06-06 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 | $23.21 | $38.44 | 23,700 | — | — |
| 2018-12-28 | $22.95 | $38.01 | 23,900 | — | — |
| 2018-12-27 | $22.40 | $37.09 | 34,800 | — | — |
| 2018-12-26 | $23.28 | $38.55 | 23,100 | — | — |
| 2018-12-24 | $22.31 | $36.95 | 5,900 | — | — |
| 2018-12-21 | $23.19 | $38.40 | 75,300 | — | — |
| 2018-12-20 | $23.47 | $38.87 | 61,700 | — | — |
| 2018-12-19 | $22.83 | $37.81 | 40,400 | — | — |
| 2018-12-18 | $23.76 | $39.35 | 19,100 | — | — |
| 2018-12-17 | $23.73 | $39.30 | 32,400 | — | — |
| 2018-12-14 | $24.80 | $41.07 | 14,900 | — | — |
| 2018-12-13 | $25.05 | $41.48 | 17,700 | — | — |
| 2018-12-12 | $25.80 | $42.72 | 24,000 | — | — |
| 2018-12-11 | $25.18 | $41.70 | 12,000 | — | — |
| 2018-12-10 | $25.03 | $41.45 | 32,500 | — | — |
| 2018-12-07 | $24.58 | $40.70 | 25,900 | — | — |
| 2018-12-06 | $24.54 | $40.64 | 18,900 | — | — |
| 2018-12-04 | $24.60 | $40.74 | 23,700 | — | — |
| 2018-12-03 | $26.74 | $44.28 | 14,500 | — | — |
| 2018-11-30 | $26.92 | $44.58 | 56,800 | — | — |
| 2018-11-29 | $26.64 | $43.97 | 35,600 | — | — |
| 2018-11-28 | $26.83 | $44.28 | 30,500 | — | — |
| 2018-11-27 | $25.36 | $41.85 | 49,200 | — | — |
| 2018-11-26 | $25.37 | $41.87 | 53,100 | — | — |
| 2018-11-23 | $25.10 | $41.43 | 9,600 | — | — |
| 2018-11-21 | $24.78 | $40.90 | 10,300 | — | — |
| 2018-11-20 | $24.57 | $40.55 | 19,500 | — | — |
| 2018-11-19 | $25.00 | $41.26 | 8,200 | — | — |
| 2018-11-16 | $25.08 | $41.39 | 20,800 | — | — |
| 2018-11-15 | $25.10 | $41.43 | 17,900 | — | — |
| 2018-11-14 | $24.73 | $40.81 | 18,000 | — | — |
| 2018-11-13 | $25.01 | $41.28 | 11,700 | — | — |
| 2018-11-12 | $24.95 | $41.18 | 16,500 | — | — |
| 2018-11-09 | $24.84 | $41.00 | 13,300 | — | — |
| 2018-11-08 | $25.15 | $41.51 | 14,000 | — | — |
| 2018-11-07 | $24.75 | $40.85 | 10,200 | — | — |
| 2018-11-06 | $24.43 | $40.32 | 2,500 | — | — |
| 2018-11-05 | $24.30 | $40.11 | 10,400 | — | — |
| 2018-11-02 | $24.19 | $39.92 | 14,500 | — | — |
| 2018-11-01 | $24.06 | $39.71 | 17,200 | — | — |
| 2018-10-31 | $23.70 | $39.11 | 15,100 | — | — |
| 2018-10-30 | $24.23 | $39.99 | 11,100 | — | — |
| 2018-10-29 | $23.94 | $39.51 | 21,200 | — | — |
| 2018-10-26 | $23.35 | $38.54 | 12,400 | — | — |
| 2018-10-25 | $23.31 | $38.47 | 20,700 | — | — |
| 2018-10-24 | $22.57 | $37.25 | 18,700 | — | — |
| 2018-10-23 | $22.17 | $36.59 | 14,500 | — | — |
| 2018-10-22 | $22.38 | $36.94 | 19,900 | — | — |
| 2018-10-19 | $22.68 | $37.43 | 14,000 | — | — |
| 2018-10-18 | $23.27 | $38.41 | 8,900 | — | — |
| 2018-10-17 | $23.51 | $38.80 | 11,900 | — | — |
| 2018-10-16 | $23.55 | $38.87 | 14,700 | — | — |
| 2018-10-15 | $23.21 | $38.31 | 19,100 | — | — |
| 2018-10-12 | $23.11 | $38.14 | 29,800 | — | — |
| 2018-10-11 | $23.67 | $39.07 | 15,100 | — | — |
| 2018-10-10 | $24.16 | $39.87 | 20,100 | — | — |
| 2018-10-09 | $24.13 | $39.82 | 16,400 | — | — |
| 2018-10-08 | $23.84 | $39.35 | 15,400 | — | — |
| 2018-10-05 | $23.56 | $38.88 | 10,700 | — | — |
| 2018-10-04 | $23.65 | $39.03 | 20,000 | — | — |
| 2018-10-03 | $23.58 | $38.92 | 14,100 | — | — |
| 2018-10-02 | $23.11 | $38.14 | 17,500 | — | — |
| 2018-10-01 | $23.05 | $38.04 | 26,000 | — | — |
| 2018-09-28 | $23.34 | $38.52 | 12,700 | — | — |
| 2018-09-27 | $23.26 | $38.39 | 15,200 | — | — |
| 2018-09-26 | $23.40 | $38.62 | 11,600 | — | — |
| 2018-09-25 | $23.49 | $38.77 | 25,500 | — | — |
| 2018-09-24 | $23.75 | $39.20 | 16,400 | — | — |
| 2018-09-21 | $24.03 | $39.66 | 35,200 | — | — |
| 2018-09-20 | $24.12 | $39.81 | 18,200 | — | — |
| 2018-09-19 | $23.80 | $39.28 | 18,400 | — | — |
| 2018-09-18 | $23.80 | $39.28 | 11,200 | — | — |
| 2018-09-17 | $24.01 | $39.63 | 19,300 | — | — |
| 2018-09-14 | $24.16 | $39.87 | 10,600 | — | — |
| 2018-09-13 | $24.03 | $39.66 | 5,600 | — | — |
| 2018-09-12 | $23.92 | $39.48 | 22,700 | — | — |
| 2018-09-11 | $23.94 | $39.51 | 19,200 | — | — |
| 2018-09-10 | $24.15 | $39.86 | 16,500 | — | — |
| 2018-09-07 | $24.24 | $40.01 | 17,400 | — | — |
| 2018-09-06 | $24.02 | $39.64 | 21,600 | — | — |
| 2018-09-05 | $24.20 | $39.94 | 11,900 | — | — |
| 2018-09-04 | $24.21 | $39.96 | 14,700 | — | — |
| 2018-08-31 | $24.52 | $40.47 | 14,400 | — | — |
| 2018-08-30 | $24.42 | $40.15 | 9,400 | — | — |
| 2018-08-29 | $24.44 | $40.19 | 9,400 | — | — |
| 2018-08-28 | $24.31 | $39.97 | 12,200 | — | — |
| 2018-08-27 | $24.52 | $40.32 | 14,700 | — | — |
| 2018-08-24 | $24.86 | $40.88 | 10,200 | — | — |
| 2018-08-23 | $25.08 | $41.24 | 5,700 | — | — |
| 2018-08-22 | $25.18 | $41.40 | 14,000 | — | — |
| 2018-08-21 | $24.87 | $40.89 | 13,600 | — | — |
| 2018-08-20 | $24.65 | $40.53 | 6,800 | — | — |
| 2018-08-17 | $24.97 | $41.06 | 29,000 | — | — |
| 2018-08-16 | $24.74 | $40.68 | 11,900 | — | — |
| 2018-08-15 | $24.26 | $39.89 | 12,600 | — | — |
| 2018-08-14 | $24.65 | $40.53 | 12,000 | — | — |
| 2018-08-13 | $24.35 | $40.04 | 13,000 | — | — |
| 2018-08-10 | $24.36 | $40.06 | 12,100 | — | — |
| 2018-08-09 | $24.34 | $40.02 | 12,500 | — | — |
| 2018-08-08 | $24.47 | $40.24 | 14,500 | — | — |
| 2018-08-07 | $24.03 | $39.51 | 43,000 | — | — |
| 2018-08-06 | $24.09 | $39.61 | 16,400 | — | — |
| 2018-08-03 | $23.92 | $39.33 | 11,900 | — | — |
| 2018-08-02 | $24.18 | $39.76 | 14,000 | — | — |
| 2018-08-01 | $24.14 | $39.69 | 20,900 | — | — |
| 2018-07-31 | $24.22 | $39.83 | 9,300 | — | — |
| 2018-07-30 | $24.19 | $39.78 | 18,700 | — | — |
| 2018-07-27 | $24.15 | $39.71 | 28,500 | — | — |
| 2018-07-26 | $25.23 | $41.49 | 15,000 | — | — |
| 2018-07-25 | $24.90 | $40.94 | 18,500 | — | — |
| 2018-07-24 | $24.90 | $40.94 | 26,500 | — | — |
| 2018-07-23 | $25.66 | $42.19 | 10,300 | — | — |
| 2018-07-20 | $25.55 | $42.01 | 13,900 | — | — |
| 2018-07-19 | $25.00 | $41.11 | 7,700 | — | — |
| 2018-07-18 | $25.00 | $41.11 | 15,700 | — | — |
| 2018-07-17 | $25.02 | $41.14 | 19,600 | — | — |
| 2018-07-16 | $24.85 | $40.86 | 17,100 | — | — |
| 2018-07-13 | $24.75 | $40.70 | 16,900 | — | — |
| 2018-07-12 | $24.88 | $40.91 | 31,800 | — | — |
| 2018-07-11 | $24.87 | $40.89 | 17,000 | — | — |
| 2018-07-10 | $25.02 | $41.14 | 28,200 | — | — |
| 2018-07-09 | $25.16 | $41.37 | 17,900 | — | — |
| 2018-07-06 | $24.54 | $40.35 | 14,700 | — | — |
| 2018-07-05 | $24.43 | $40.17 | 14,600 | — | — |
| 2018-07-03 | $24.23 | $39.84 | 7,600 | — | — |
| 2018-07-02 | $24.23 | $39.84 | 24,400 | — | — |
| 2018-06-29 | $23.63 | $38.86 | 32,400 | — | — |
| 2018-06-28 | $24.10 | $39.63 | 36,100 | — | — |
| 2018-06-27 | $24.19 | $39.78 | 42,100 | — | — |
| 2018-06-26 | $24.70 | $40.61 | 16,800 | — | — |
| 2018-06-25 | $24.53 | $40.34 | 29,900 | — | — |
| 2018-06-22 | $24.75 | $40.70 | 103,000 | — | — |
| 2018-06-21 | $24.97 | $41.06 | 23,100 | — | — |
| 2018-06-20 | $24.97 | $41.06 | 27,600 | — | — |
| 2018-06-19 | $24.73 | $40.66 | 23,800 | — | — |
| 2018-06-18 | $24.40 | $40.12 | 30,600 | — | — |
| 2018-06-15 | $24.35 | $40.04 | 48,400 | — | — |
| 2018-06-14 | $23.94 | $39.37 | 20,300 | — | — |
| 2018-06-13 | $23.94 | $39.37 | 24,900 | — | — |
| 2018-06-12 | $23.65 | $38.89 | 37,000 | — | — |
| 2018-06-11 | $23.65 | $38.89 | 23,100 | — | — |
| 2018-06-08 | $23.77 | $39.09 | 19,000 | — | — |
| 2018-06-07 | $23.69 | $38.84 | 31,100 | — | — |
| 2018-06-06 | $24.00 | $39.35 | 24,900 | — | — |
| 2018-06-05 | $23.36 | $38.30 | 13,200 | — | — |
| 2018-06-04 | $23.11 | $37.89 | 19,100 | — | — |
| 2018-06-01 | $22.80 | $37.38 | 18,800 | — | — |
| 2018-05-31 | $22.54 | $36.95 | 29,200 | — | — |
| 2018-05-30 | $22.52 | $36.92 | 68,100 | — | — |
| 2018-05-29 | $22.71 | $37.23 | 16,400 | — | — |
| 2018-05-25 | $23.11 | $37.89 | 23,400 | — | — |
| 2018-05-24 | $23.28 | $38.17 | 33,100 | — | — |
| 2018-05-23 | $23.35 | $38.28 | 37,500 | — | — |
| 2018-05-22 | $23.42 | $38.40 | 29,100 | — | — |
| 2018-05-21 | $23.60 | $38.69 | 14,800 | — | — |
| 2018-05-18 | $23.48 | $38.49 | 12,500 | — | — |
| 2018-05-17 | $23.62 | $38.72 | 9,100 | — | — |
| 2018-05-16 | $23.33 | $38.25 | 20,900 | — | — |
| 2018-05-15 | $23.18 | $38.00 | 8,500 | — | — |
| 2018-05-14 | $23.04 | $37.77 | 12,700 | — | — |
| 2018-05-11 | $23.49 | $38.51 | 11,900 | — | — |
| 2018-05-10 | $24.00 | $39.35 | 21,900 | — | — |
| 2018-05-09 | $23.83 | $39.07 | 14,900 | — | — |
| 2018-05-08 | $23.38 | $38.33 | 24,700 | — | — |
| 2018-05-07 | $22.87 | $37.49 | 12,300 | — | — |
| 2018-05-04 | $22.73 | $37.27 | 6,400 | — | — |
| 2018-05-03 | $22.78 | $37.35 | 9,500 | — | — |
| 2018-05-02 | $23.18 | $38.00 | 35,600 | — | — |
| 2018-05-01 | $23.34 | $38.27 | 23,500 | — | — |
| 2018-04-30 | $22.38 | $36.69 | 48,200 | — | — |
| 2018-04-27 | $23.96 | $39.28 | 9,300 | — | — |
| 2018-04-26 | $24.03 | $39.40 | 23,500 | — | — |
| 2018-04-25 | $23.53 | $38.58 | 28,200 | — | — |
| 2018-04-24 | $24.31 | $39.86 | 16,900 | — | — |
| 2018-04-23 | $24.85 | $40.74 | 9,600 | — | — |
| 2018-04-20 | $25.27 | $41.43 | 13,200 | — | — |
| 2018-04-19 | $25.10 | $41.15 | 8,800 | — | — |
| 2018-04-18 | $24.77 | $40.61 | 10,300 | — | — |
| 2018-04-17 | $24.79 | $40.64 | 22,000 | — | — |
| 2018-04-16 | $25.02 | $41.02 | 13,000 | — | — |
| 2018-04-13 | $24.70 | $40.49 | 7,000 | — | — |
| 2018-04-12 | $25.02 | $41.02 | 12,800 | — | — |
| 2018-04-11 | $24.91 | $40.84 | 15,900 | — | — |
| 2018-04-10 | $25.12 | $41.18 | 20,000 | — | — |
| 2018-04-09 | $24.66 | $40.43 | 5,500 | — | — |
| 2018-04-06 | $24.62 | $40.36 | 16,000 | — | — |
| 2018-04-05 | $25.06 | $41.09 | 28,200 | — | — |
| 2018-04-04 | $24.67 | $40.45 | 32,100 | — | — |
| 2018-04-03 | $24.17 | $39.63 | 41,700 | — | — |
| 2018-04-02 | $24.08 | $39.48 | 103,700 | — | — |
| 2018-03-29 | $24.75 | $40.58 | 62,100 | — | — |
| 2018-03-28 | $25.29 | $41.46 | 21,100 | — | — |
| 2018-03-27 | $25.02 | $41.02 | 18,300 | — | — |
| 2018-03-26 | $24.99 | $40.97 | 48,100 | — | — |
| 2018-03-23 | $24.42 | $40.04 | 32,600 | — | — |
| 2018-03-22 | $25.10 | $41.15 | 17,600 | — | — |
| 2018-03-21 | $25.89 | $42.45 | 20,800 | — | — |
| 2018-03-20 | $26.01 | $42.64 | 14,800 | — | — |
| 2018-03-19 | $26.50 | $43.45 | 13,100 | — | — |
| 2018-03-16 | $26.45 | $43.36 | 68,100 | — | — |
| 2018-03-15 | $25.99 | $42.61 | 15,100 | — | — |
| 2018-03-14 | $25.49 | $41.79 | 16,200 | — | — |
| 2018-03-13 | $25.97 | $42.58 | 34,000 | — | — |
| 2018-03-12 | $25.90 | $42.46 | 28,200 | — | — |
| 2018-03-09 | $25.49 | $41.79 | 36,500 | — | — |
| 2018-03-08 | $24.84 | $40.72 | 15,300 | — | — |
| 2018-03-07 | $25.19 | $41.30 | 29,200 | — | — |
| 2018-03-06 | $25.02 | $41.02 | 23,700 | — | — |
| 2018-03-05 | $24.80 | $40.66 | 18,600 | — | — |
| 2018-03-02 | $24.55 | $40.25 | 17,300 | — | — |
| 2018-03-01 | $24.20 | $39.56 | 16,800 | — | — |
| 2018-02-28 | $24.00 | $39.23 | 36,500 | — | — |
| 2018-02-27 | $24.23 | $39.61 | 20,000 | — | — |
| 2018-02-26 | $24.65 | $40.30 | 9,800 | — | — |
| 2018-02-23 | $24.59 | $40.20 | 7,500 | — | — |
| 2018-02-22 | $24.18 | $39.53 | 9,000 | — | — |
| 2018-02-21 | $24.34 | $39.79 | 17,800 | — | — |
| 2018-02-20 | $24.30 | $39.72 | 15,600 | — | — |
| 2018-02-16 | $24.52 | $40.08 | 15,900 | — | — |
| 2018-02-15 | $24.39 | $39.87 | 7,300 | — | — |
| 2018-02-14 | $24.15 | $39.48 | 42,600 | — | — |
| 2018-02-13 | $24.09 | $39.38 | 12,000 | — | — |
| 2018-02-12 | $24.15 | $39.48 | 20,800 | — | — |
| 2018-02-09 | $24.39 | $39.87 | 32,400 | — | — |
| 2018-02-08 | $23.56 | $38.51 | 15,800 | — | — |
| 2018-02-07 | $24.08 | $39.36 | 7,700 | — | — |
| 2018-02-06 | $24.06 | $39.33 | 37,000 | — | — |
| 2018-02-05 | $24.11 | $39.41 | 17,500 | — | — |
| 2018-02-02 | $24.95 | $40.79 | 27,700 | — | — |
| 2018-02-01 | $24.96 | $40.80 | 19,700 | — | — |
| 2018-01-31 | $24.53 | $40.10 | 54,400 | — | — |
| 2018-01-30 | $23.71 | $38.76 | 11,300 | — | — |
| 2018-01-29 | $23.46 | $38.35 | 12,700 | — | — |
| 2018-01-26 | $23.44 | $38.32 | 10,300 | — | — |
| 2018-01-25 | $23.06 | $37.70 | 18,400 | — | — |
| 2018-01-24 | $23.57 | $38.53 | 12,700 | — | — |
| 2018-01-23 | $23.34 | $38.15 | 21,700 | — | — |
| 2018-01-22 | $23.75 | $38.82 | 7,400 | — | — |
| 2018-01-19 | $24.01 | $39.25 | 22,500 | — | — |
| 2018-01-18 | $23.49 | $38.40 | 6,800 | — | — |
| 2018-01-17 | $23.98 | $39.20 | 14,600 | — | — |
| 2018-01-16 | $24.11 | $39.41 | 11,300 | — | — |
| 2018-01-12 | $23.99 | $39.22 | 10,400 | — | — |
| 2018-01-11 | $24.03 | $39.28 | 10,800 | — | — |
| 2018-01-10 | $23.47 | $38.37 | 11,600 | — | — |
| 2018-01-09 | $23.42 | $38.29 | 7,100 | — | — |
| 2018-01-08 | $23.45 | $38.33 | 7,500 | — | — |
| 2018-01-05 | $23.35 | $38.17 | 28,200 | — | — |
| 2018-01-04 | $23.30 | $38.09 | 15,000 | — | — |
| 2018-01-03 | $23.36 | $38.19 | 15,600 | — | — |
| 2018-01-02 | $22.98 | $37.57 | 25,600 | — | — |