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
- 1994-07-27 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 | $19.70 | $37.54 | 674,300 | — | — |
| 2018-12-28 | $19.32 | $36.82 | 809,100 | — | — |
| 2018-12-27 | $18.97 | $36.15 | 1,079,200 | — | — |
| 2018-12-26 | $19.57 | $37.29 | 558,600 | — | — |
| 2018-12-24 | $18.94 | $36.09 | 350,800 | — | — |
| 2018-12-21 | $19.61 | $37.37 | 2,158,800 | — | — |
| 2018-12-20 | $20.60 | $39.25 | 1,118,400 | — | — |
| 2018-12-19 | $20.73 | $39.50 | 935,700 | — | — |
| 2018-12-18 | $22.00 | $41.92 | 851,100 | — | — |
| 2018-12-17 | $21.70 | $41.35 | 938,500 | — | — |
| 2018-12-14 | $22.48 | $42.84 | 481,300 | — | — |
| 2018-12-13 | $22.80 | $43.45 | 533,900 | — | — |
| 2018-12-12 | $22.61 | $43.08 | 573,200 | — | — |
| 2018-12-11 | $22.79 | $43.43 | 513,800 | — | — |
| 2018-12-10 | $23.02 | $43.87 | 526,900 | — | — |
| 2018-12-07 | $23.03 | $43.88 | 459,200 | — | — |
| 2018-12-06 | $23.41 | $44.61 | 688,600 | — | — |
| 2018-12-04 | $22.61 | $43.08 | 630,600 | — | — |
| 2018-12-03 | $23.80 | $45.35 | 503,400 | — | — |
| 2018-11-30 | $23.24 | $44.28 | 892,000 | — | — |
| 2018-11-29 | $23.19 | $44.19 | 391,500 | — | — |
| 2018-11-28 | $23.15 | $44.11 | 522,300 | — | — |
| 2018-11-27 | $22.55 | $42.97 | 572,900 | — | — |
| 2018-11-26 | $23.10 | $44.02 | 603,000 | — | — |
| 2018-11-23 | $22.64 | $43.14 | 302,800 | — | — |
| 2018-11-21 | $22.26 | $42.42 | 349,000 | — | — |
| 2018-11-20 | $22.00 | $41.92 | 381,400 | — | — |
| 2018-11-19 | $22.37 | $42.63 | 515,000 | — | — |
| 2018-11-16 | $22.50 | $42.87 | 927,000 | — | — |
| 2018-11-15 | $22.30 | $42.49 | 980,100 | — | — |
| 2018-11-14 | $21.99 | $41.90 | 703,300 | — | — |
| 2018-11-13 | $22.32 | $42.53 | 439,800 | — | — |
| 2018-11-12 | $22.67 | $43.20 | 658,400 | — | — |
| 2018-11-09 | $21.94 | $41.81 | 507,000 | — | — |
| 2018-11-08 | $22.10 | $42.11 | 574,500 | — | — |
| 2018-11-07 | $21.99 | $41.90 | 785,900 | — | — |
| 2018-11-06 | $22.69 | $43.24 | 781,900 | — | — |
| 2018-11-05 | $22.99 | $43.81 | 625,100 | — | — |
| 2018-11-02 | $22.24 | $42.38 | 737,600 | — | — |
| 2018-11-01 | $22.28 | $42.46 | 500,500 | — | — |
| 2018-10-31 | $22.11 | $42.13 | 768,000 | — | — |
| 2018-10-30 | $23.01 | $43.85 | 447,000 | — | — |
| 2018-10-29 | $23.00 | $43.83 | 498,000 | — | — |
| 2018-10-26 | $23.15 | $44.11 | 543,300 | — | — |
| 2018-10-25 | $23.90 | $45.54 | 808,200 | — | — |
| 2018-10-24 | $24.74 | $46.25 | 702,200 | — | — |
| 2018-10-23 | $24.73 | $46.23 | 584,000 | — | — |
| 2018-10-22 | $24.42 | $45.65 | 601,700 | — | — |
| 2018-10-19 | $24.08 | $45.01 | 709,200 | — | — |
| 2018-10-18 | $23.68 | $44.27 | 667,100 | — | — |
| 2018-10-17 | $23.74 | $44.38 | 461,400 | — | — |
| 2018-10-16 | $23.74 | $44.38 | 770,000 | — | — |
| 2018-10-15 | $22.93 | $42.86 | 581,800 | — | — |
| 2018-10-12 | $22.74 | $42.51 | 998,000 | — | — |
| 2018-10-11 | $23.59 | $44.10 | 619,400 | — | — |
| 2018-10-10 | $24.39 | $45.59 | 599,200 | — | — |
| 2018-10-09 | $24.69 | $46.15 | 858,400 | — | — |
| 2018-10-08 | $24.41 | $45.63 | 390,000 | — | — |
| 2018-10-05 | $24.06 | $44.98 | 346,900 | — | — |
| 2018-10-04 | $24.26 | $45.35 | 396,000 | — | — |
| 2018-10-03 | $24.39 | $45.59 | 463,300 | — | — |
| 2018-10-02 | $24.56 | $45.91 | 446,600 | — | — |
| 2018-10-01 | $24.52 | $45.84 | 464,500 | — | — |
| 2018-09-28 | $25.16 | $47.03 | 723,100 | — | — |
| 2018-09-27 | $24.53 | $45.86 | 231,800 | — | — |
| 2018-09-26 | $24.32 | $45.46 | 271,700 | — | — |
| 2018-09-25 | $24.66 | $46.10 | 279,800 | — | — |
| 2018-09-24 | $24.86 | $46.47 | 419,300 | — | — |
| 2018-09-21 | $25.03 | $46.79 | 1,368,300 | — | — |
| 2018-09-20 | $25.43 | $47.54 | 551,400 | — | — |
| 2018-09-19 | $24.97 | $46.68 | 457,400 | — | — |
| 2018-09-18 | $25.39 | $47.46 | 330,500 | — | — |
| 2018-09-17 | $25.48 | $47.63 | 436,900 | — | — |
| 2018-09-14 | $25.24 | $47.18 | 445,700 | — | — |
| 2018-09-13 | $25.37 | $47.43 | 430,600 | — | — |
| 2018-09-12 | $25.06 | $46.85 | 504,900 | — | — |
| 2018-09-11 | $24.64 | $46.06 | 414,300 | — | — |
| 2018-09-10 | $24.75 | $46.27 | 608,300 | — | — |
| 2018-09-07 | $24.95 | $46.64 | 581,100 | — | — |
| 2018-09-06 | $25.76 | $48.15 | 525,000 | — | — |
| 2018-09-05 | $25.47 | $47.61 | 528,600 | — | — |
| 2018-09-04 | $25.16 | $47.03 | 622,600 | — | — |
| 2018-08-31 | $25.37 | $47.43 | 555,900 | — | — |
| 2018-08-30 | $25.45 | $47.57 | 371,900 | — | — |
| 2018-08-29 | $25.45 | $47.57 | 650,500 | — | — |
| 2018-08-28 | $25.57 | $47.80 | 592,600 | — | — |
| 2018-08-27 | $25.10 | $46.92 | 448,500 | — | — |
| 2018-08-24 | $25.04 | $46.81 | 513,100 | — | — |
| 2018-08-23 | $25.04 | $46.81 | 695,600 | — | — |
| 2018-08-22 | $25.40 | $47.48 | 561,200 | — | — |
| 2018-08-21 | $25.25 | $47.20 | 748,800 | — | — |
| 2018-08-20 | $25.00 | $46.73 | 626,200 | — | — |
| 2018-08-17 | $25.37 | $47.43 | 1,127,100 | — | — |
| 2018-08-16 | $25.04 | $46.81 | 580,000 | — | — |
| 2018-08-15 | $24.79 | $46.34 | 807,300 | — | — |
| 2018-08-14 | $25.07 | $46.86 | 976,800 | — | — |
| 2018-08-13 | $25.26 | $47.22 | 762,700 | — | — |
| 2018-08-10 | $25.25 | $47.20 | 645,200 | — | — |
| 2018-08-09 | $25.50 | $47.67 | 911,800 | — | — |
| 2018-08-08 | $25.68 | $48.00 | 641,200 | — | — |
| 2018-08-07 | $25.65 | $47.95 | 833,800 | — | — |
| 2018-08-06 | $25.34 | $47.37 | 1,160,600 | — | — |
| 2018-08-03 | $25.16 | $47.03 | 548,800 | — | — |
| 2018-08-02 | $25.18 | $47.07 | 896,900 | — | — |
| 2018-08-01 | $25.65 | $47.95 | 753,300 | — | — |
| 2018-07-31 | $25.88 | $48.38 | 983,000 | — | — |
| 2018-07-30 | $25.70 | $48.04 | 452,600 | — | — |
| 2018-07-27 | $25.67 | $47.99 | 492,900 | — | — |
| 2018-07-26 | $25.85 | $48.32 | 523,400 | — | — |
| 2018-07-25 | $25.52 | $47.71 | 712,400 | — | — |
| 2018-07-24 | $25.41 | $47.50 | 525,800 | — | — |
| 2018-07-23 | $25.92 | $48.45 | 365,500 | — | — |
| 2018-07-20 | $26.09 | $48.77 | 564,100 | — | — |
| 2018-07-19 | $26.19 | $48.96 | 724,700 | — | — |
| 2018-07-18 | $26.23 | $48.15 | 886,200 | — | — |
| 2018-07-17 | $26.64 | $48.91 | 792,700 | — | — |
| 2018-07-16 | $26.79 | $49.18 | 1,015,800 | — | — |
| 2018-07-13 | $27.30 | $50.12 | 832,800 | — | — |
| 2018-07-12 | $27.16 | $49.86 | 655,200 | — | — |
| 2018-07-11 | $26.71 | $49.04 | 647,000 | — | — |
| 2018-07-10 | $26.40 | $48.47 | 803,300 | — | — |
| 2018-07-09 | $26.08 | $47.88 | 1,232,200 | — | — |
| 2018-07-06 | $26.58 | $48.80 | 971,300 | — | — |
| 2018-07-05 | $26.59 | $48.82 | 967,400 | — | — |
| 2018-07-03 | $26.60 | $48.83 | 819,400 | — | — |
| 2018-07-02 | $26.85 | $49.29 | 915,900 | — | — |
| 2018-06-29 | $27.54 | $50.56 | 1,067,600 | — | — |
| 2018-06-28 | $27.26 | $50.05 | 633,100 | — | — |
| 2018-06-27 | $26.44 | $48.54 | 460,600 | — | — |
| 2018-06-26 | $26.46 | $48.58 | 542,000 | — | — |
| 2018-06-25 | $26.57 | $48.78 | 573,300 | — | — |
| 2018-06-22 | $26.48 | $48.61 | 1,066,300 | — | — |
| 2018-06-21 | $26.06 | $47.84 | 515,700 | — | — |
| 2018-06-20 | $25.53 | $46.87 | 621,200 | — | — |
| 2018-06-19 | $25.08 | $46.04 | 813,500 | — | — |
| 2018-06-18 | $25.05 | $45.99 | 429,100 | — | — |
| 2018-06-15 | $24.96 | $45.82 | 1,436,800 | — | — |
| 2018-06-14 | $24.94 | $45.79 | 687,500 | — | — |
| 2018-06-13 | $24.70 | $45.35 | 649,500 | — | — |
| 2018-06-12 | $24.91 | $45.73 | 600,000 | — | — |
| 2018-06-11 | $25.15 | $46.17 | 657,400 | — | — |
| 2018-06-08 | $24.97 | $45.84 | 507,700 | — | — |
| 2018-06-07 | $25.09 | $46.06 | 523,400 | — | — |
| 2018-06-06 | $24.98 | $45.86 | 583,300 | — | — |
| 2018-06-05 | $25.25 | $46.36 | 539,600 | — | — |
| 2018-06-04 | $25.18 | $46.23 | 684,600 | — | — |
| 2018-06-01 | $25.00 | $45.90 | 825,600 | — | — |
| 2018-05-31 | $24.80 | $45.53 | 951,200 | — | — |
| 2018-05-30 | $25.19 | $46.25 | 687,900 | — | — |
| 2018-05-29 | $24.82 | $45.57 | 584,700 | — | — |
| 2018-05-25 | $24.46 | $44.90 | 461,400 | — | — |
| 2018-05-24 | $24.20 | $44.43 | 501,600 | — | — |
| 2018-05-23 | $24.39 | $44.78 | 473,700 | — | — |
| 2018-05-22 | $24.16 | $44.35 | 519,200 | — | — |
| 2018-05-21 | $24.23 | $44.48 | 636,400 | — | — |
| 2018-05-18 | $23.86 | $43.80 | 764,200 | — | — |
| 2018-05-17 | $23.50 | $43.14 | 768,200 | — | — |
| 2018-05-16 | $23.63 | $43.38 | 975,500 | — | — |
| 2018-05-15 | $23.29 | $42.76 | 1,011,400 | — | — |
| 2018-05-14 | $23.65 | $43.42 | 720,700 | — | — |
| 2018-05-11 | $23.87 | $43.82 | 596,600 | — | — |
| 2018-05-10 | $24.04 | $44.13 | 741,900 | — | — |
| 2018-05-09 | $23.80 | $43.69 | 1,034,900 | — | — |
| 2018-05-08 | $24.42 | $44.83 | 725,700 | — | — |
| 2018-05-07 | $25.00 | $45.90 | 1,126,600 | — | — |
| 2018-05-04 | $24.92 | $45.75 | 1,557,100 | — | — |
| 2018-05-03 | $24.95 | $45.80 | 2,340,900 | — | — |
| 2018-05-02 | $24.20 | $44.43 | 1,604,200 | — | — |
| 2018-05-01 | $23.69 | $43.49 | 1,044,000 | — | — |
| 2018-04-30 | $22.50 | $41.31 | 785,500 | — | — |
| 2018-04-27 | $22.79 | $41.84 | 778,200 | — | — |
| 2018-04-26 | $22.01 | $40.41 | 691,700 | — | — |
| 2018-04-25 | $21.91 | $40.22 | 441,800 | — | — |
| 2018-04-24 | $21.60 | $39.65 | 634,000 | — | — |
| 2018-04-23 | $21.59 | $39.64 | 317,700 | — | — |
| 2018-04-20 | $21.43 | $39.34 | 467,400 | — | — |
| 2018-04-19 | $22.08 | $39.67 | 520,900 | — | — |
| 2018-04-18 | $22.22 | $39.92 | 309,900 | — | — |
| 2018-04-17 | $22.21 | $39.91 | 504,600 | — | — |
| 2018-04-16 | $21.87 | $39.30 | 587,100 | — | — |
| 2018-04-13 | $21.67 | $38.94 | 378,300 | — | — |
| 2018-04-12 | $21.87 | $39.30 | 534,800 | — | — |
| 2018-04-11 | $21.85 | $39.26 | 493,700 | — | — |
| 2018-04-10 | $21.93 | $39.40 | 729,500 | — | — |
| 2018-04-09 | $21.53 | $38.68 | 850,700 | — | — |
| 2018-04-06 | $21.51 | $38.65 | 845,700 | — | — |
| 2018-04-05 | $21.49 | $38.61 | 880,000 | — | — |
| 2018-04-04 | $20.93 | $37.61 | 569,300 | — | — |
| 2018-04-03 | $20.26 | $36.40 | 785,900 | — | — |
| 2018-04-02 | $19.65 | $35.31 | 714,100 | — | — |
| 2018-03-29 | $20.47 | $36.78 | 764,800 | — | — |
| 2018-03-28 | $20.42 | $36.69 | 889,500 | — | — |
| 2018-03-27 | $19.89 | $35.74 | 1,574,700 | — | — |
| 2018-03-26 | $20.07 | $36.06 | 749,700 | — | — |
| 2018-03-23 | $20.41 | $36.67 | 863,500 | — | — |
| 2018-03-22 | $20.85 | $37.46 | 654,500 | — | — |
| 2018-03-21 | $20.89 | $37.53 | 790,200 | — | — |
| 2018-03-20 | $20.86 | $37.48 | 568,300 | — | — |
| 2018-03-19 | $20.86 | $37.48 | 924,800 | — | — |
| 2018-03-16 | $21.85 | $39.26 | 1,458,700 | — | — |
| 2018-03-15 | $21.67 | $38.94 | 681,800 | — | — |
| 2018-03-14 | $21.75 | $39.08 | 620,900 | — | — |
| 2018-03-13 | $22.15 | $39.80 | 549,100 | — | — |
| 2018-03-12 | $22.46 | $40.36 | 576,000 | — | — |
| 2018-03-09 | $22.09 | $39.69 | 757,600 | — | — |
| 2018-03-08 | $21.68 | $38.95 | 660,600 | — | — |
| 2018-03-07 | $22.18 | $39.85 | 801,000 | — | — |
| 2018-03-06 | $22.23 | $39.94 | 790,400 | — | — |
| 2018-03-05 | $22.08 | $39.67 | 1,330,200 | — | — |
| 2018-03-02 | $21.99 | $39.51 | 1,631,900 | — | — |
| 2018-03-01 | $21.86 | $39.28 | 1,254,700 | — | — |
| 2018-02-28 | $21.30 | $38.27 | 1,356,600 | — | — |
| 2018-02-27 | $21.38 | $38.42 | 1,299,300 | — | — |
| 2018-02-26 | $22.10 | $39.71 | 1,030,400 | — | — |
| 2018-02-23 | $21.99 | $39.51 | 1,316,900 | — | — |
| 2018-02-22 | $21.34 | $38.34 | 1,264,800 | — | — |
| 2018-02-21 | $21.04 | $37.80 | 1,202,700 | — | — |
| 2018-02-20 | $20.78 | $37.34 | 1,508,700 | — | — |
| 2018-02-16 | $20.11 | $36.13 | 969,300 | — | — |
| 2018-02-15 | $19.98 | $35.90 | 1,096,500 | — | — |
| 2018-02-14 | $20.07 | $35.22 | 1,999,800 | — | — |
| 2018-02-13 | $20.26 | $35.55 | 1,039,000 | — | — |
| 2018-02-12 | $19.94 | $34.99 | 1,070,300 | — | — |
| 2018-02-09 | $20.19 | $35.43 | 1,280,400 | — | — |
| 2018-02-08 | $20.04 | $35.16 | 1,736,100 | — | — |
| 2018-02-07 | $19.79 | $34.73 | 1,569,900 | — | — |
| 2018-02-06 | $19.80 | $34.74 | 2,205,100 | — | — |
| 2018-02-05 | $20.59 | $36.13 | 1,490,000 | — | — |
| 2018-02-02 | $21.61 | $37.92 | 750,100 | — | — |
| 2018-02-01 | $22.28 | $39.09 | 581,900 | — | — |
| 2018-01-31 | $22.55 | $39.57 | 735,800 | — | — |
| 2018-01-30 | $22.59 | $39.64 | 639,900 | — | — |
| 2018-01-29 | $22.65 | $39.74 | 1,085,800 | — | — |
| 2018-01-26 | $23.48 | $41.20 | 1,867,000 | — | — |
| 2018-01-25 | $22.80 | $40.01 | 547,400 | — | — |
| 2018-01-24 | $22.72 | $39.87 | 943,800 | — | — |
| 2018-01-23 | $22.22 | $38.99 | 642,400 | — | — |
| 2018-01-22 | $22.40 | $39.31 | 542,400 | — | — |
| 2018-01-19 | $22.22 | $38.99 | 841,800 | — | — |
| 2018-01-18 | $22.15 | $38.87 | 691,200 | — | — |
| 2018-01-17 | $22.63 | $39.71 | 580,300 | — | — |
| 2018-01-16 | $22.88 | $40.15 | 1,558,400 | — | — |
| 2018-01-12 | $22.70 | $39.83 | 707,500 | — | — |
| 2018-01-11 | $23.03 | $40.41 | 1,140,000 | — | — |
| 2018-01-10 | $22.76 | $39.94 | 1,079,700 | — | — |
| 2018-01-09 | $23.59 | $41.39 | 861,300 | — | — |
| 2018-01-08 | $24.16 | $42.39 | 737,000 | — | — |
| 2018-01-05 | $23.38 | $41.02 | 705,100 | — | — |
| 2018-01-04 | $23.14 | $40.60 | 824,000 | — | — |
| 2018-01-03 | $23.78 | $41.73 | 628,500 | — | — |
| 2018-01-02 | $24.07 | $42.24 | 803,300 | — | — |