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
- 1994-04-05 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 | $26.43 | $58.78 | 26,400 | — | — |
| 2018-12-28 | $25.48 | $56.67 | 12,800 | — | — |
| 2018-12-27 | $25.23 | $56.11 | 20,600 | — | — |
| 2018-12-26 | $24.55 | $54.60 | 17,900 | — | — |
| 2018-12-24 | $24.10 | $53.60 | 9,000 | — | — |
| 2018-12-21 | $24.63 | $54.77 | 43,300 | — | — |
| 2018-12-20 | $24.74 | $55.02 | 10,700 | — | — |
| 2018-12-19 | $24.81 | $55.18 | 16,500 | — | — |
| 2018-12-18 | $25.92 | $57.64 | 10,300 | — | — |
| 2018-12-17 | $25.90 | $57.60 | 13,000 | — | — |
| 2018-12-14 | $25.40 | $56.49 | 10,200 | — | — |
| 2018-12-13 | $25.45 | $56.60 | 12,100 | — | — |
| 2018-12-12 | $25.63 | $57.00 | 4,500 | — | — |
| 2018-12-11 | $25.19 | $56.02 | 6,200 | — | — |
| 2018-12-10 | $25.18 | $56.00 | 5,800 | — | — |
| 2018-12-07 | $25.56 | $56.84 | 9,100 | — | — |
| 2018-12-06 | $25.37 | $56.42 | 5,500 | — | — |
| 2018-12-04 | $25.21 | $56.06 | 18,800 | — | — |
| 2018-12-03 | $26.96 | $59.96 | 6,200 | — | — |
| 2018-11-30 | $26.61 | $59.18 | 20,200 | — | — |
| 2018-11-29 | $25.76 | $57.29 | 4,400 | — | — |
| 2018-11-28 | $25.88 | $57.55 | 7,400 | — | — |
| 2018-11-27 | $25.20 | $56.04 | 13,000 | — | — |
| 2018-11-26 | $25.40 | $56.49 | 6,700 | — | — |
| 2018-11-23 | $25.19 | $56.02 | 8,100 | — | — |
| 2018-11-21 | $25.45 | $56.60 | 10,300 | — | — |
| 2018-11-20 | $24.91 | $55.40 | 5,000 | — | — |
| 2018-11-19 | $25.92 | $57.64 | 7,700 | — | — |
| 2018-11-16 | $26.12 | $58.09 | 11,300 | — | — |
| 2018-11-15 | $25.96 | $57.73 | 10,100 | — | — |
| 2018-11-14 | $26.19 | $58.24 | 9,900 | — | — |
| 2018-11-13 | $26.24 | $58.36 | 7,700 | — | — |
| 2018-11-12 | $26.29 | $58.47 | 5,900 | — | — |
| 2018-11-09 | $26.20 | $58.27 | 25,800 | — | — |
| 2018-11-08 | $26.55 | $59.04 | 15,500 | — | — |
| 2018-11-07 | $26.60 | $59.16 | 16,000 | — | — |
| 2018-11-06 | $26.08 | $58.00 | 6,900 | — | — |
| 2018-11-05 | $25.80 | $57.38 | 9,300 | — | — |
| 2018-11-02 | $25.80 | $57.38 | 8,900 | — | — |
| 2018-11-01 | $26.23 | $58.33 | 11,000 | — | — |
| 2018-10-31 | $25.18 | $56.00 | 23,000 | — | — |
| 2018-10-30 | $25.40 | $56.49 | 14,900 | — | — |
| 2018-10-29 | $25.14 | $55.91 | 18,700 | — | — |
| 2018-10-26 | $25.08 | $55.78 | 12,000 | — | — |
| 2018-10-25 | $24.70 | $54.33 | 17,800 | — | — |
| 2018-10-24 | $25.00 | $54.99 | 15,700 | — | — |
| 2018-10-23 | $25.14 | $55.30 | 9,600 | — | — |
| 2018-10-22 | $25.26 | $55.56 | 6,400 | — | — |
| 2018-10-19 | $25.37 | $55.80 | 12,300 | — | — |
| 2018-10-18 | $25.29 | $55.63 | 15,100 | — | — |
| 2018-10-17 | $26.58 | $58.47 | 10,500 | — | — |
| 2018-10-16 | $26.64 | $58.60 | 7,400 | — | — |
| 2018-10-15 | $26.19 | $57.61 | 8,500 | — | — |
| 2018-10-12 | $25.87 | $56.90 | 22,900 | — | — |
| 2018-10-11 | $27.52 | $60.53 | 10,800 | — | — |
| 2018-10-10 | $27.83 | $61.21 | 14,600 | — | — |
| 2018-10-09 | $28.04 | $61.68 | 11,900 | — | — |
| 2018-10-08 | $27.50 | $60.49 | 5,500 | — | — |
| 2018-10-05 | $27.40 | $60.27 | 15,300 | — | — |
| 2018-10-04 | $27.44 | $60.36 | 10,000 | — | — |
| 2018-10-03 | $27.32 | $60.09 | 15,100 | — | — |
| 2018-10-02 | $26.36 | $57.98 | 11,000 | — | — |
| 2018-10-01 | $26.35 | $57.96 | 13,000 | — | — |
| 2018-09-28 | $26.15 | $57.52 | 9,200 | — | — |
| 2018-09-27 | $26.02 | $57.23 | 6,300 | — | — |
| 2018-09-26 | $26.36 | $57.98 | 10,900 | — | — |
| 2018-09-25 | $26.39 | $58.05 | 12,100 | — | — |
| 2018-09-24 | $26.68 | $58.69 | 6,500 | — | — |
| 2018-09-21 | $26.75 | $58.84 | 48,900 | — | — |
| 2018-09-20 | $26.58 | $58.47 | 16,000 | — | — |
| 2018-09-19 | $26.87 | $59.10 | 4,700 | — | — |
| 2018-09-18 | $27.10 | $59.61 | 7,000 | — | — |
| 2018-09-17 | $27.32 | $60.09 | 6,900 | — | — |
| 2018-09-14 | $27.66 | $60.84 | 8,200 | — | — |
| 2018-09-13 | $27.27 | $59.98 | 5,400 | — | — |
| 2018-09-12 | $27.45 | $60.38 | 10,400 | — | — |
| 2018-09-11 | $27.20 | $59.83 | 7,600 | — | — |
| 2018-09-10 | $27.43 | $60.33 | 9,100 | — | — |
| 2018-09-07 | $27.57 | $60.64 | 3,500 | — | — |
| 2018-09-06 | $27.65 | $60.82 | 4,300 | — | — |
| 2018-09-05 | $27.89 | $61.35 | 5,700 | — | — |
| 2018-09-04 | $27.98 | $61.54 | 4,400 | — | — |
| 2018-08-31 | $28.01 | $61.61 | 7,400 | — | — |
| 2018-08-30 | $28.10 | $61.81 | 7,200 | — | — |
| 2018-08-29 | $27.94 | $61.46 | 7,400 | — | — |
| 2018-08-28 | $28.14 | $61.90 | 3,600 | — | — |
| 2018-08-27 | $28.16 | $61.94 | 9,200 | — | — |
| 2018-08-24 | $28.63 | $62.97 | 13,100 | — | — |
| 2018-08-23 | $27.77 | $61.08 | 11,100 | — | — |
| 2018-08-22 | $28.22 | $62.07 | 10,300 | — | — |
| 2018-08-21 | $27.94 | $61.46 | 9,900 | — | — |
| 2018-08-20 | $27.81 | $61.17 | 5,700 | — | — |
| 2018-08-17 | $27.55 | $60.60 | 21,100 | — | — |
| 2018-08-16 | $27.80 | $61.15 | 6,700 | — | — |
| 2018-08-15 | $27.63 | $60.77 | 8,500 | — | — |
| 2018-08-14 | $28.00 | $61.59 | 16,700 | — | — |
| 2018-08-13 | $27.52 | $60.53 | 10,500 | — | — |
| 2018-08-10 | $27.62 | $60.75 | 16,100 | — | — |
| 2018-08-09 | $27.02 | $59.43 | 16,500 | — | — |
| 2018-08-08 | $26.93 | $59.24 | 7,500 | — | — |
| 2018-08-07 | $27.01 | $59.41 | 17,300 | — | — |
| 2018-08-06 | $26.82 | $58.99 | 9,500 | — | — |
| 2018-08-03 | $26.61 | $58.53 | 15,200 | — | — |
| 2018-08-02 | $26.93 | $59.24 | 7,600 | — | — |
| 2018-08-01 | $26.52 | $58.33 | 18,500 | — | — |
| 2018-07-31 | $27.08 | $59.57 | 13,300 | — | — |
| 2018-07-30 | $27.10 | $59.61 | 9,400 | — | — |
| 2018-07-27 | $27.44 | $60.36 | 7,300 | — | — |
| 2018-07-26 | $28.30 | $61.65 | 8,800 | — | — |
| 2018-07-25 | $28.61 | $62.33 | 11,200 | — | — |
| 2018-07-24 | $28.31 | $61.68 | 12,400 | — | — |
| 2018-07-23 | $27.81 | $60.59 | 10,600 | — | — |
| 2018-07-20 | $27.90 | $60.78 | 12,400 | — | — |
| 2018-07-19 | $27.50 | $59.91 | 8,500 | — | — |
| 2018-07-18 | $27.61 | $60.15 | 12,000 | — | — |
| 2018-07-17 | $27.10 | $59.04 | 7,300 | — | — |
| 2018-07-16 | $27.23 | $59.32 | 7,200 | — | — |
| 2018-07-13 | $26.76 | $58.30 | 1,600 | — | — |
| 2018-07-12 | $27.05 | $58.93 | 4,100 | — | — |
| 2018-07-11 | $27.26 | $59.39 | 8,200 | — | — |
| 2018-07-10 | $27.13 | $59.11 | 9,300 | — | — |
| 2018-07-09 | $27.61 | $60.15 | 10,600 | — | — |
| 2018-07-06 | $27.11 | $59.06 | 11,400 | — | — |
| 2018-07-05 | $26.62 | $57.99 | 10,200 | — | — |
| 2018-07-03 | $26.34 | $57.38 | 6,800 | — | — |
| 2018-07-02 | $26.13 | $56.93 | 7,800 | — | — |
| 2018-06-29 | $25.86 | $56.34 | 16,200 | — | — |
| 2018-06-28 | $26.37 | $57.45 | 10,500 | — | — |
| 2018-06-27 | $26.36 | $57.43 | 15,300 | — | — |
| 2018-06-26 | $27.36 | $59.61 | 15,700 | — | — |
| 2018-06-25 | $27.26 | $59.39 | 36,100 | — | — |
| 2018-06-22 | $27.71 | $60.37 | 94,300 | — | — |
| 2018-06-21 | $26.82 | $58.43 | 17,800 | — | — |
| 2018-06-20 | $26.78 | $58.34 | 14,500 | — | — |
| 2018-06-19 | $26.58 | $57.91 | 25,600 | — | — |
| 2018-06-18 | $26.33 | $57.36 | 11,100 | — | — |
| 2018-06-15 | $26.02 | $56.69 | 29,700 | — | — |
| 2018-06-14 | $25.75 | $56.10 | 15,000 | — | — |
| 2018-06-13 | $25.93 | $56.49 | 14,200 | — | — |
| 2018-06-12 | $25.79 | $56.19 | 7,400 | — | — |
| 2018-06-11 | $26.01 | $56.67 | 13,900 | — | — |
| 2018-06-08 | $26.21 | $57.10 | 12,500 | — | — |
| 2018-06-07 | $26.27 | $57.23 | 9,800 | — | — |
| 2018-06-06 | $26.13 | $56.93 | 11,400 | — | — |
| 2018-06-05 | $26.06 | $56.77 | 10,200 | — | — |
| 2018-06-04 | $26.12 | $56.91 | 16,400 | — | — |
| 2018-06-01 | $25.89 | $56.40 | 13,900 | — | — |
| 2018-05-31 | $25.57 | $55.71 | 16,400 | — | — |
| 2018-05-30 | $25.49 | $55.53 | 19,800 | — | — |
| 2018-05-29 | $24.75 | $53.92 | 12,200 | — | — |
| 2018-05-25 | $24.82 | $54.07 | 4,400 | — | — |
| 2018-05-24 | $24.94 | $54.33 | 7,800 | — | — |
| 2018-05-23 | $25.02 | $54.51 | 15,000 | — | — |
| 2018-05-22 | $24.96 | $54.38 | 10,100 | — | — |
| 2018-05-21 | $24.99 | $54.44 | 9,400 | — | — |
| 2018-05-18 | $24.77 | $53.96 | 9,900 | — | — |
| 2018-05-17 | $24.91 | $54.27 | 7,500 | — | — |
| 2018-05-16 | $24.57 | $53.53 | 13,900 | — | — |
| 2018-05-15 | $24.29 | $52.92 | 9,800 | — | — |
| 2018-05-14 | $24.21 | $52.74 | 13,800 | — | — |
| 2018-05-11 | $24.99 | $54.44 | 33,000 | — | — |
| 2018-05-10 | $24.89 | $54.23 | 6,400 | — | — |
| 2018-05-09 | $24.78 | $53.99 | 15,000 | — | — |
| 2018-05-08 | $24.79 | $54.01 | 16,600 | — | — |
| 2018-05-07 | $24.71 | $53.83 | 7,800 | — | — |
| 2018-05-04 | $24.60 | $53.59 | 10,500 | — | — |
| 2018-05-03 | $24.11 | $52.53 | 8,100 | — | — |
| 2018-05-02 | $24.32 | $52.98 | 22,100 | — | — |
| 2018-05-01 | $24.49 | $53.35 | 10,200 | — | — |
| 2018-04-30 | $24.15 | $52.61 | 18,300 | — | — |
| 2018-04-27 | $24.33 | $53.01 | 4,100 | — | — |
| 2018-04-26 | $24.79 | $53.42 | 6,200 | — | — |
| 2018-04-25 | $24.66 | $53.14 | 13,300 | — | — |
| 2018-04-24 | $24.61 | $53.03 | 17,600 | — | — |
| 2018-04-23 | $24.83 | $53.51 | 8,100 | — | — |
| 2018-04-20 | $24.51 | $52.82 | 14,000 | — | — |
| 2018-04-19 | $24.15 | $52.04 | 10,400 | — | — |
| 2018-04-18 | $24.23 | $52.21 | 12,800 | — | — |
| 2018-04-17 | $24.23 | $52.21 | 13,600 | — | — |
| 2018-04-16 | $24.01 | $51.74 | 13,400 | — | — |
| 2018-04-13 | $23.94 | $51.59 | 6,700 | — | — |
| 2018-04-12 | $24.16 | $52.06 | 8,700 | — | — |
| 2018-04-11 | $24.34 | $52.45 | 10,500 | — | — |
| 2018-04-10 | $24.21 | $52.17 | 20,100 | — | — |
| 2018-04-09 | $23.62 | $50.90 | 10,400 | — | — |
| 2018-04-06 | $23.38 | $50.38 | 14,100 | — | — |
| 2018-04-05 | $23.35 | $50.32 | 20,900 | — | — |
| 2018-04-04 | $23.36 | $50.34 | 19,800 | — | — |
| 2018-04-03 | $23.10 | $49.78 | 22,400 | — | — |
| 2018-04-02 | $22.95 | $49.45 | 12,100 | — | — |
| 2018-03-29 | $23.09 | $49.76 | 30,200 | — | — |
| 2018-03-28 | $23.53 | $50.70 | 17,800 | — | — |
| 2018-03-27 | $23.14 | $49.86 | 12,400 | — | — |
| 2018-03-26 | $23.15 | $49.89 | 20,500 | — | — |
| 2018-03-23 | $23.02 | $49.61 | 24,000 | — | — |
| 2018-03-22 | $23.48 | $50.60 | 9,500 | — | — |
| 2018-03-21 | $24.01 | $51.74 | 9,900 | — | — |
| 2018-03-20 | $24.01 | $51.74 | 8,700 | — | — |
| 2018-03-19 | $24.49 | $52.77 | 13,800 | — | — |
| 2018-03-16 | $24.35 | $52.47 | 55,800 | — | — |
| 2018-03-15 | $24.08 | $51.89 | 14,100 | — | — |
| 2018-03-14 | $23.82 | $51.33 | 6,100 | — | — |
| 2018-03-13 | $24.17 | $52.08 | 14,600 | — | — |
| 2018-03-12 | $24.16 | $52.06 | 13,200 | — | — |
| 2018-03-09 | $23.97 | $51.65 | 30,700 | — | — |
| 2018-03-08 | $23.30 | $50.21 | 13,400 | — | — |
| 2018-03-07 | $23.64 | $50.94 | 14,800 | — | — |
| 2018-03-06 | $23.24 | $50.08 | 17,000 | — | — |
| 2018-03-05 | $23.10 | $49.78 | 21,400 | — | — |
| 2018-03-02 | $22.85 | $49.24 | 12,100 | — | — |
| 2018-03-01 | $22.34 | $48.14 | 22,900 | — | — |
| 2018-02-28 | $22.39 | $48.25 | 28,000 | — | — |
| 2018-02-27 | $22.80 | $49.13 | 19,800 | — | — |
| 2018-02-26 | $23.10 | $49.78 | 10,100 | — | — |
| 2018-02-23 | $22.86 | $49.26 | 15,500 | — | — |
| 2018-02-22 | $22.77 | $49.07 | 17,100 | — | — |
| 2018-02-21 | $22.67 | $48.85 | 30,600 | — | — |
| 2018-02-20 | $22.55 | $48.59 | 15,200 | — | — |
| 2018-02-16 | $23.25 | $50.10 | 9,700 | — | — |
| 2018-02-15 | $22.82 | $49.17 | 13,300 | — | — |
| 2018-02-14 | $22.85 | $49.24 | 11,300 | — | — |
| 2018-02-13 | $22.70 | $48.92 | 22,100 | — | — |
| 2018-02-12 | $23.41 | $50.45 | 16,000 | — | — |
| 2018-02-09 | $23.49 | $50.62 | 45,500 | — | — |
| 2018-02-08 | $22.29 | $48.03 | 30,500 | — | — |
| 2018-02-07 | $22.43 | $48.33 | 27,500 | — | — |
| 2018-02-06 | $22.45 | $48.38 | 31,900 | — | — |
| 2018-02-05 | $22.25 | $47.95 | 41,400 | — | — |
| 2018-02-02 | $23.23 | $50.06 | 23,200 | — | — |
| 2018-02-01 | $23.60 | $50.86 | 12,500 | — | — |
| 2018-01-31 | $23.80 | $51.29 | 13,800 | — | — |
| 2018-01-30 | $23.89 | $51.48 | 11,900 | — | — |
| 2018-01-29 | $23.73 | $51.14 | 8,600 | — | — |
| 2018-01-26 | $23.84 | $51.37 | 21,400 | — | — |
| 2018-01-25 | $24.51 | $52.23 | 13,400 | — | — |
| 2018-01-24 | $24.78 | $52.81 | 14,700 | — | — |
| 2018-01-23 | $25.15 | $53.60 | 9,400 | — | — |
| 2018-01-22 | $25.04 | $53.36 | 17,500 | — | — |
| 2018-01-19 | $25.06 | $53.41 | 20,300 | — | — |
| 2018-01-18 | $25.16 | $53.62 | 16,300 | — | — |
| 2018-01-17 | $25.28 | $53.88 | 15,800 | — | — |
| 2018-01-16 | $24.79 | $52.83 | 33,500 | — | — |
| 2018-01-12 | $24.54 | $52.30 | 19,200 | — | — |
| 2018-01-11 | $24.78 | $52.81 | 14,000 | — | — |
| 2018-01-10 | $24.18 | $51.53 | 15,200 | — | — |
| 2018-01-09 | $23.89 | $50.91 | 7,500 | — | — |
| 2018-01-08 | $23.84 | $50.81 | 19,300 | — | — |
| 2018-01-05 | $23.96 | $51.06 | 15,600 | — | — |
| 2018-01-04 | $23.86 | $50.85 | 22,200 | — | — |
| 2018-01-03 | $23.79 | $50.70 | 21,700 | — | — |
| 2018-01-02 | $24.06 | $51.28 | 10,100 | — | — |