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
- 1994-04-04 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 | $22.95 | $54.33 | 18,000 | — | — |
| 2018-12-28 | $22.85 | $54.09 | 23,000 | — | — |
| 2018-12-27 | $22.17 | $52.48 | 25,900 | — | — |
| 2018-12-26 | $22.43 | $53.10 | 28,200 | — | — |
| 2018-12-24 | $22.10 | $52.32 | 18,500 | — | — |
| 2018-12-21 | $22.42 | $53.08 | 84,800 | — | — |
| 2018-12-20 | $22.94 | $54.31 | 68,000 | — | — |
| 2018-12-19 | $23.37 | $55.32 | 28,700 | — | — |
| 2018-12-18 | $24.10 | $57.05 | 24,900 | — | — |
| 2018-12-17 | $24.16 | $57.19 | 29,000 | — | — |
| 2018-12-14 | $24.61 | $58.26 | 23,900 | — | — |
| 2018-12-13 | $24.46 | $57.90 | 22,000 | — | — |
| 2018-12-12 | $24.72 | $58.52 | 19,500 | — | — |
| 2018-12-11 | $24.18 | $57.24 | 13,700 | — | — |
| 2018-12-10 | $23.99 | $56.79 | 15,500 | — | — |
| 2018-12-07 | $23.96 | $56.72 | 44,400 | — | — |
| 2018-12-06 | $25.48 | $60.32 | 14,900 | — | — |
| 2018-12-04 | $25.58 | $60.56 | 27,400 | — | — |
| 2018-12-03 | $26.80 | $63.44 | 13,300 | — | — |
| 2018-11-30 | $26.66 | $63.11 | 40,700 | — | — |
| 2018-11-29 | $26.31 | $62.28 | 16,700 | — | — |
| 2018-11-28 | $27.08 | $63.70 | 19,400 | — | — |
| 2018-11-27 | $25.86 | $60.83 | 17,100 | — | — |
| 2018-11-26 | $25.91 | $60.95 | 14,500 | — | — |
| 2018-11-23 | $25.90 | $60.93 | 6,200 | — | — |
| 2018-11-21 | $25.96 | $61.07 | 6,100 | — | — |
| 2018-11-20 | $25.52 | $60.03 | 18,700 | — | — |
| 2018-11-19 | $26.17 | $61.56 | 15,200 | — | — |
| 2018-11-16 | $26.23 | $61.71 | 22,800 | — | — |
| 2018-11-15 | $26.41 | $62.13 | 16,100 | — | — |
| 2018-11-14 | $25.96 | $61.07 | 16,800 | — | — |
| 2018-11-13 | $26.61 | $62.60 | 12,500 | — | — |
| 2018-11-12 | $26.19 | $61.61 | 7,500 | — | — |
| 2018-11-09 | $26.44 | $62.20 | 16,800 | — | — |
| 2018-11-08 | $25.73 | $60.53 | 30,400 | — | — |
| 2018-11-07 | $25.99 | $61.14 | 14,600 | — | — |
| 2018-11-06 | $25.58 | $60.18 | 21,000 | — | — |
| 2018-11-05 | $25.56 | $60.13 | 19,800 | — | — |
| 2018-11-02 | $25.59 | $60.20 | 14,100 | — | — |
| 2018-11-01 | $25.74 | $60.55 | 25,200 | — | — |
| 2018-10-31 | $25.60 | $60.22 | 29,200 | — | — |
| 2018-10-30 | $25.61 | $60.25 | 29,900 | — | — |
| 2018-10-29 | $25.94 | $61.02 | 49,300 | — | — |
| 2018-10-26 | $26.62 | $62.62 | 21,100 | — | — |
| 2018-10-25 | $25.96 | $61.07 | 33,600 | — | — |
| 2018-10-24 | $25.32 | $59.56 | 20,300 | — | — |
| 2018-10-23 | $26.05 | $61.28 | 16,700 | — | — |
| 2018-10-22 | $27.16 | $63.89 | 12,800 | — | — |
| 2018-10-19 | $27.01 | $63.54 | 29,900 | — | — |
| 2018-10-18 | $27.69 | $65.14 | 10,100 | — | — |
| 2018-10-17 | $27.64 | $65.02 | 12,200 | — | — |
| 2018-10-16 | $28.02 | $65.92 | 16,300 | — | — |
| 2018-10-15 | $27.35 | $64.34 | 15,400 | — | — |
| 2018-10-12 | $27.13 | $63.82 | 32,900 | — | — |
| 2018-10-11 | $27.85 | $65.52 | 14,100 | — | — |
| 2018-10-10 | $28.90 | $67.99 | 13,900 | — | — |
| 2018-10-09 | $28.96 | $68.13 | 13,700 | — | — |
| 2018-10-08 | $29.05 | $68.34 | 10,700 | — | — |
| 2018-10-05 | $28.75 | $67.63 | 9,100 | — | — |
| 2018-10-04 | $28.94 | $68.08 | 10,200 | — | — |
| 2018-10-03 | $28.52 | $67.09 | 9,600 | — | — |
| 2018-10-02 | $27.96 | $65.77 | 11,400 | — | — |
| 2018-10-01 | $28.21 | $66.36 | 15,600 | — | — |
| 2018-09-28 | $28.86 | $67.89 | 12,700 | — | — |
| 2018-09-27 | $28.70 | $67.52 | 12,100 | — | — |
| 2018-09-26 | $29.09 | $68.43 | 22,500 | — | — |
| 2018-09-25 | $29.25 | $68.81 | 9,000 | — | — |
| 2018-09-24 | $29.43 | $69.23 | 13,000 | — | — |
| 2018-09-21 | $29.79 | $70.08 | 51,500 | — | — |
| 2018-09-20 | $29.62 | $69.68 | 15,300 | — | — |
| 2018-09-19 | $29.31 | $68.95 | 14,100 | — | — |
| 2018-09-18 | $29.75 | $69.99 | 13,700 | — | — |
| 2018-09-17 | $30.39 | $71.49 | 10,700 | — | — |
| 2018-09-14 | $30.54 | $71.84 | 26,400 | — | — |
| 2018-09-13 | $30.22 | $71.09 | 9,500 | — | — |
| 2018-09-12 | $30.37 | $71.44 | 13,500 | — | — |
| 2018-09-11 | $30.76 | $72.36 | 12,700 | — | — |
| 2018-09-10 | $31.44 | $73.96 | 13,000 | — | — |
| 2018-09-07 | $31.55 | $74.22 | 19,400 | — | — |
| 2018-09-06 | $31.33 | $73.70 | 11,100 | — | — |
| 2018-09-05 | $31.11 | $73.19 | 18,900 | — | — |
| 2018-09-04 | $30.77 | $72.39 | 22,900 | — | — |
| 2018-08-31 | $30.83 | $72.53 | 33,800 | — | — |
| 2018-08-30 | $30.92 | $72.74 | 14,100 | — | — |
| 2018-08-29 | $31.12 | $72.81 | 14,300 | — | — |
| 2018-08-28 | $31.06 | $72.67 | 12,100 | — | — |
| 2018-08-27 | $31.34 | $73.32 | 10,900 | — | — |
| 2018-08-24 | $31.72 | $74.21 | 11,400 | — | — |
| 2018-08-23 | $31.78 | $74.35 | 5,400 | — | — |
| 2018-08-22 | $31.86 | $74.54 | 13,800 | — | — |
| 2018-08-21 | $31.79 | $74.38 | 14,300 | — | — |
| 2018-08-20 | $31.18 | $72.95 | 15,500 | — | — |
| 2018-08-17 | $31.27 | $73.16 | 23,400 | — | — |
| 2018-08-16 | $31.37 | $73.39 | 16,100 | — | — |
| 2018-08-15 | $30.89 | $72.27 | 7,500 | — | — |
| 2018-08-14 | $31.15 | $72.88 | 15,200 | — | — |
| 2018-08-13 | $30.91 | $72.32 | 13,200 | — | — |
| 2018-08-10 | $31.10 | $72.76 | 17,200 | — | — |
| 2018-08-09 | $31.15 | $72.88 | 14,900 | — | — |
| 2018-08-08 | $30.97 | $72.46 | 3,800 | — | — |
| 2018-08-07 | $31.06 | $72.67 | 4,100 | — | — |
| 2018-08-06 | $30.88 | $72.25 | 4,000 | — | — |
| 2018-08-03 | $31.05 | $72.64 | 8,300 | — | — |
| 2018-08-02 | $31.67 | $74.10 | 6,800 | — | — |
| 2018-08-01 | $31.25 | $73.11 | 8,500 | — | — |
| 2018-07-31 | $31.01 | $72.55 | 18,000 | — | — |
| 2018-07-30 | $30.66 | $71.73 | 9,900 | — | — |
| 2018-07-27 | $31.06 | $72.67 | 14,400 | — | — |
| 2018-07-26 | $31.75 | $74.28 | 10,400 | — | — |
| 2018-07-25 | $31.43 | $73.53 | 9,800 | — | — |
| 2018-07-24 | $31.62 | $73.98 | 29,300 | — | — |
| 2018-07-23 | $30.81 | $72.08 | 13,300 | — | — |
| 2018-07-20 | $31.19 | $72.97 | 15,100 | — | — |
| 2018-07-19 | $30.61 | $71.62 | 16,100 | — | — |
| 2018-07-18 | $30.31 | $70.91 | 22,600 | — | — |
| 2018-07-17 | $30.43 | $71.19 | 14,600 | — | — |
| 2018-07-16 | $30.72 | $71.87 | 15,600 | — | — |
| 2018-07-13 | $30.28 | $70.84 | 8,400 | — | — |
| 2018-07-12 | $30.60 | $71.59 | 11,100 | — | — |
| 2018-07-11 | $30.80 | $72.06 | 14,900 | — | — |
| 2018-07-10 | $31.11 | $72.79 | 10,200 | — | — |
| 2018-07-09 | $31.63 | $74.00 | 24,900 | — | — |
| 2018-07-06 | $31.53 | $73.77 | 14,200 | — | — |
| 2018-07-05 | $31.26 | $73.14 | 24,000 | — | — |
| 2018-07-03 | $31.14 | $72.86 | 17,200 | — | — |
| 2018-07-02 | $30.65 | $71.71 | 26,100 | — | — |
| 2018-06-29 | $30.06 | $70.33 | 25,400 | — | — |
| 2018-06-28 | $30.53 | $71.43 | 15,600 | — | — |
| 2018-06-27 | $30.70 | $71.83 | 30,400 | — | — |
| 2018-06-26 | $31.38 | $73.42 | 20,000 | — | — |
| 2018-06-25 | $31.53 | $73.77 | 17,800 | — | — |
| 2018-06-22 | $32.14 | $75.20 | 90,600 | — | — |
| 2018-06-21 | $31.85 | $74.52 | 11,300 | — | — |
| 2018-06-20 | $32.06 | $75.01 | 21,400 | — | — |
| 2018-06-19 | $31.71 | $74.19 | 17,900 | — | — |
| 2018-06-18 | $31.29 | $73.21 | 18,500 | — | — |
| 2018-06-15 | $31.02 | $72.57 | 43,700 | — | — |
| 2018-06-14 | $30.80 | $72.06 | 12,400 | — | — |
| 2018-06-13 | $30.60 | $71.59 | 11,500 | — | — |
| 2018-06-12 | $30.44 | $71.22 | 13,900 | — | — |
| 2018-06-11 | $30.70 | $71.83 | 15,000 | — | — |
| 2018-06-08 | $31.01 | $72.55 | 20,600 | — | — |
| 2018-06-07 | $31.56 | $73.84 | 6,800 | — | — |
| 2018-06-06 | $31.37 | $73.39 | 27,300 | — | — |
| 2018-06-05 | $30.96 | $72.43 | 12,300 | — | — |
| 2018-06-04 | $30.96 | $72.43 | 17,900 | — | — |
| 2018-06-01 | $30.80 | $72.06 | 30,200 | — | — |
| 2018-05-31 | $30.39 | $71.10 | 15,200 | — | — |
| 2018-05-30 | $30.87 | $71.84 | 21,900 | — | — |
| 2018-05-29 | $30.28 | $70.46 | 11,500 | — | — |
| 2018-05-25 | $30.65 | $71.33 | 11,800 | — | — |
| 2018-05-24 | $30.73 | $71.51 | 9,000 | — | — |
| 2018-05-23 | $30.88 | $71.86 | 11,300 | — | — |
| 2018-05-22 | $30.74 | $71.54 | 46,900 | — | — |
| 2018-05-21 | $30.89 | $71.88 | 14,900 | — | — |
| 2018-05-18 | $30.71 | $71.47 | 15,500 | — | — |
| 2018-05-17 | $30.80 | $71.67 | 55,700 | — | — |
| 2018-05-16 | $29.73 | $69.18 | 20,900 | — | — |
| 2018-05-15 | $29.49 | $68.63 | 12,700 | — | — |
| 2018-05-14 | $29.23 | $68.02 | 9,800 | — | — |
| 2018-05-11 | $29.68 | $69.07 | 9,700 | — | — |
| 2018-05-10 | $29.91 | $69.60 | 15,900 | — | — |
| 2018-05-09 | $29.83 | $69.42 | 16,400 | — | — |
| 2018-05-08 | $29.52 | $68.70 | 18,000 | — | — |
| 2018-05-07 | $29.29 | $68.16 | 13,400 | — | — |
| 2018-05-04 | $28.88 | $67.21 | 20,600 | — | — |
| 2018-05-03 | $28.35 | $65.97 | 39,600 | — | — |
| 2018-05-02 | $28.60 | $66.56 | 49,200 | — | — |
| 2018-05-01 | $28.44 | $66.18 | 42,900 | — | — |
| 2018-04-30 | $28.36 | $66.00 | 58,200 | — | — |
| 2018-04-27 | $28.84 | $67.11 | 37,300 | — | — |
| 2018-04-26 | $29.01 | $67.51 | 37,300 | — | — |
| 2018-04-25 | $29.16 | $67.86 | 19,800 | — | — |
| 2018-04-24 | $29.41 | $68.44 | 40,200 | — | — |
| 2018-04-23 | $29.35 | $68.30 | 29,700 | — | — |
| 2018-04-20 | $28.88 | $67.21 | 46,000 | — | — |
| 2018-04-19 | $28.98 | $67.44 | 21,000 | — | — |
| 2018-04-18 | $28.85 | $67.14 | 18,900 | — | — |
| 2018-04-17 | $28.84 | $67.11 | 25,000 | — | — |
| 2018-04-16 | $29.15 | $67.84 | 21,800 | — | — |
| 2018-04-13 | $28.86 | $67.16 | 12,400 | — | — |
| 2018-04-12 | $29.34 | $68.28 | 13,000 | — | — |
| 2018-04-11 | $28.71 | $66.81 | 31,200 | — | — |
| 2018-04-10 | $28.91 | $67.28 | 19,300 | — | — |
| 2018-04-09 | $28.68 | $66.74 | 6,800 | — | — |
| 2018-04-06 | $28.78 | $66.97 | 20,800 | — | — |
| 2018-04-05 | $29.06 | $67.63 | 10,100 | — | — |
| 2018-04-04 | $29.28 | $68.14 | 12,500 | — | — |
| 2018-04-03 | $28.89 | $67.23 | 14,400 | — | — |
| 2018-04-02 | $28.53 | $66.39 | 13,900 | — | — |
| 2018-03-29 | $29.09 | $67.70 | 17,400 | — | — |
| 2018-03-28 | $29.37 | $68.35 | 13,200 | — | — |
| 2018-03-27 | $28.59 | $66.53 | 12,600 | — | — |
| 2018-03-26 | $29.09 | $67.70 | 35,900 | — | — |
| 2018-03-23 | $28.37 | $66.02 | 26,500 | — | — |
| 2018-03-22 | $29.47 | $68.58 | 22,700 | — | — |
| 2018-03-21 | $30.41 | $70.77 | 14,800 | — | — |
| 2018-03-20 | $30.33 | $70.58 | 14,600 | — | — |
| 2018-03-19 | $30.73 | $71.51 | 24,000 | — | — |
| 2018-03-16 | $31.00 | $72.14 | 70,900 | — | — |
| 2018-03-15 | $30.49 | $70.95 | 38,300 | — | — |
| 2018-03-14 | $29.73 | $69.18 | 28,300 | — | — |
| 2018-03-13 | $29.57 | $68.81 | 11,900 | — | — |
| 2018-03-12 | $29.77 | $69.28 | 15,300 | — | — |
| 2018-03-09 | $29.48 | $68.60 | 23,500 | — | — |
| 2018-03-08 | $28.65 | $66.67 | 10,600 | — | — |
| 2018-03-07 | $29.05 | $67.60 | 16,300 | — | — |
| 2018-03-06 | $28.48 | $66.28 | 22,700 | — | — |
| 2018-03-05 | $28.45 | $66.21 | 27,100 | — | — |
| 2018-03-02 | $27.91 | $64.95 | 18,400 | — | — |
| 2018-03-01 | $27.39 | $63.74 | 23,000 | — | — |
| 2018-02-28 | $26.88 | $62.55 | 36,400 | — | — |
| 2018-02-27 | $27.53 | $63.68 | 26,900 | — | — |
| 2018-02-26 | $27.77 | $64.24 | 21,900 | — | — |
| 2018-02-23 | $27.75 | $64.19 | 22,300 | — | — |
| 2018-02-22 | $27.50 | $63.61 | 44,100 | — | — |
| 2018-02-21 | $28.34 | $65.55 | 9,500 | — | — |
| 2018-02-20 | $27.74 | $64.17 | 28,700 | — | — |
| 2018-02-16 | $28.03 | $64.84 | 16,100 | — | — |
| 2018-02-15 | $27.86 | $64.44 | 20,600 | — | — |
| 2018-02-14 | $27.03 | $62.52 | 43,800 | — | — |
| 2018-02-13 | $26.92 | $62.27 | 13,500 | — | — |
| 2018-02-12 | $27.18 | $62.87 | 33,800 | — | — |
| 2018-02-09 | $26.82 | $62.04 | 15,600 | — | — |
| 2018-02-08 | $26.24 | $60.70 | 39,000 | — | — |
| 2018-02-07 | $26.73 | $61.83 | 11,400 | — | — |
| 2018-02-06 | $26.24 | $60.70 | 50,000 | — | — |
| 2018-02-05 | $25.88 | $59.86 | 32,900 | — | — |
| 2018-02-02 | $26.72 | $61.81 | 18,500 | — | — |
| 2018-02-01 | $27.10 | $62.69 | 10,400 | — | — |
| 2018-01-31 | $26.93 | $62.29 | 17,800 | — | — |
| 2018-01-30 | $27.52 | $63.66 | 13,800 | — | — |
| 2018-01-29 | $27.76 | $64.21 | 26,900 | — | — |
| 2018-01-26 | $28.10 | $65.00 | 17,900 | — | — |
| 2018-01-25 | $28.12 | $65.05 | 37,200 | — | — |
| 2018-01-24 | $28.08 | $64.95 | 9,300 | — | — |
| 2018-01-23 | $28.39 | $65.67 | 31,500 | — | — |
| 2018-01-22 | $28.66 | $66.30 | 21,200 | — | — |
| 2018-01-19 | $29.34 | $67.87 | 41,800 | — | — |
| 2018-01-18 | $28.13 | $65.07 | 63,100 | — | — |
| 2018-01-17 | $28.38 | $65.65 | 53,300 | — | — |
| 2018-01-16 | $27.47 | $63.54 | 30,500 | — | — |
| 2018-01-12 | $27.96 | $64.68 | 35,700 | — | — |
| 2018-01-11 | $28.18 | $65.18 | 29,000 | — | — |
| 2018-01-10 | $27.11 | $62.71 | 8,000 | — | — |
| 2018-01-09 | $26.82 | $62.04 | 20,600 | — | — |
| 2018-01-08 | $27.51 | $63.63 | 37,700 | — | — |
| 2018-01-05 | $26.96 | $62.36 | 24,400 | — | — |
| 2018-01-04 | $26.78 | $61.95 | 27,600 | — | — |
| 2018-01-03 | $26.81 | $62.02 | 20,000 | — | — |
| 2018-01-02 | $26.76 | $61.90 | 48,300 | — | — |