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
- 1994-04-06 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 | $19.70 | $24.59 | 254,400 | — | — |
| 2018-12-28 | $19.46 | $24.29 | 185,500 | — | — |
| 2018-12-27 | $18.89 | $23.58 | 169,400 | — | — |
| 2018-12-26 | $19.15 | $23.90 | 185,100 | — | — |
| 2018-12-24 | $18.36 | $22.92 | 85,300 | — | — |
| 2018-12-21 | $18.52 | $23.12 | 1,090,700 | — | — |
| 2018-12-20 | $18.64 | $23.27 | 220,700 | — | — |
| 2018-12-19 | $18.46 | $23.04 | 282,800 | — | — |
| 2018-12-18 | $19.33 | $24.13 | 223,400 | — | — |
| 2018-12-17 | $19.62 | $24.49 | 256,200 | — | — |
| 2018-12-14 | $19.64 | $24.51 | 188,300 | — | — |
| 2018-12-13 | $19.84 | $24.76 | 221,000 | — | — |
| 2018-12-12 | $20.46 | $25.54 | 168,400 | — | — |
| 2018-12-11 | $20.21 | $25.23 | 246,000 | — | — |
| 2018-12-10 | $20.38 | $25.44 | 161,100 | — | — |
| 2018-12-07 | $20.70 | $25.84 | 213,600 | — | — |
| 2018-12-06 | $20.58 | $25.69 | 252,000 | — | — |
| 2018-12-04 | $20.74 | $25.89 | 350,200 | — | — |
| 2018-12-03 | $22.36 | $27.91 | 176,600 | — | — |
| 2018-11-30 | $22.44 | $28.01 | 240,900 | — | — |
| 2018-11-29 | $21.75 | $27.15 | 125,500 | — | — |
| 2018-11-28 | $21.95 | $27.40 | 221,300 | — | — |
| 2018-11-27 | $21.67 | $27.05 | 164,200 | — | — |
| 2018-11-26 | $21.61 | $26.97 | 183,300 | — | — |
| 2018-11-23 | $21.27 | $26.55 | 78,700 | — | — |
| 2018-11-21 | $21.30 | $26.59 | 182,100 | — | — |
| 2018-11-20 | $21.27 | $26.55 | 250,400 | — | — |
| 2018-11-19 | $21.68 | $27.06 | 319,700 | — | — |
| 2018-11-16 | $21.72 | $27.11 | 238,200 | — | — |
| 2018-11-15 | $21.70 | $27.09 | 161,300 | — | — |
| 2018-11-14 | $21.18 | $26.44 | 290,500 | — | — |
| 2018-11-13 | $21.51 | $26.85 | 285,800 | — | — |
| 2018-11-12 | $21.09 | $26.32 | 127,400 | — | — |
| 2018-11-09 | $21.22 | $26.49 | 203,200 | — | — |
| 2018-11-08 | $21.47 | $26.80 | 126,700 | — | — |
| 2018-11-07 | $21.20 | $26.46 | 646,400 | — | — |
| 2018-11-06 | $21.19 | $26.45 | 215,400 | — | — |
| 2018-11-05 | $20.94 | $26.14 | 300,500 | — | — |
| 2018-11-02 | $21.20 | $26.46 | 207,800 | — | — |
| 2018-11-01 | $20.84 | $26.01 | 253,000 | — | — |
| 2018-10-31 | $20.98 | $25.89 | 343,500 | — | — |
| 2018-10-30 | $20.52 | $25.32 | 300,000 | — | — |
| 2018-10-29 | $20.17 | $24.89 | 295,100 | — | — |
| 2018-10-26 | $20.01 | $24.69 | 411,400 | — | — |
| 2018-10-25 | $19.52 | $24.09 | 759,800 | — | — |
| 2018-10-24 | $18.35 | $22.64 | 1,025,100 | — | — |
| 2018-10-23 | $21.60 | $26.65 | 207,800 | — | — |
| 2018-10-22 | $21.36 | $26.36 | 162,100 | — | — |
| 2018-10-19 | $21.98 | $27.12 | 216,400 | — | — |
| 2018-10-18 | $22.34 | $27.57 | 126,300 | — | — |
| 2018-10-17 | $22.64 | $27.94 | 247,300 | — | — |
| 2018-10-16 | $22.94 | $28.31 | 276,500 | — | — |
| 2018-10-15 | $23.14 | $28.55 | 134,100 | — | — |
| 2018-10-12 | $22.80 | $28.13 | 255,500 | — | — |
| 2018-10-11 | $23.51 | $29.01 | 161,200 | — | — |
| 2018-10-10 | $24.38 | $30.08 | 211,400 | — | — |
| 2018-10-09 | $24.39 | $30.09 | 157,100 | — | — |
| 2018-10-08 | $24.41 | $30.12 | 123,200 | — | — |
| 2018-10-05 | $24.35 | $30.05 | 210,500 | — | — |
| 2018-10-04 | $24.94 | $30.77 | 218,100 | — | — |
| 2018-10-03 | $25.10 | $30.97 | 290,600 | — | — |
| 2018-10-02 | $24.06 | $29.69 | 196,200 | — | — |
| 2018-10-01 | $24.52 | $30.26 | 174,900 | — | — |
| 2018-09-28 | $24.90 | $30.72 | 215,000 | — | — |
| 2018-09-27 | $25.05 | $30.91 | 392,300 | — | — |
| 2018-09-26 | $24.90 | $30.72 | 182,800 | — | — |
| 2018-09-25 | $25.25 | $31.16 | 136,900 | — | — |
| 2018-09-24 | $25.25 | $31.16 | 367,500 | — | — |
| 2018-09-21 | $25.70 | $31.71 | 390,500 | — | — |
| 2018-09-20 | $26.10 | $32.20 | 146,800 | — | — |
| 2018-09-19 | $25.60 | $31.59 | 123,900 | — | — |
| 2018-09-18 | $25.45 | $31.40 | 136,600 | — | — |
| 2018-09-17 | $25.85 | $31.90 | 127,300 | — | — |
| 2018-09-14 | $26.35 | $32.51 | 106,400 | — | — |
| 2018-09-13 | $26.05 | $32.14 | 140,900 | — | — |
| 2018-09-12 | $26.15 | $32.27 | 169,800 | — | — |
| 2018-09-11 | $26.60 | $32.82 | 143,800 | — | — |
| 2018-09-10 | $26.80 | $33.07 | 423,700 | — | — |
| 2018-09-07 | $26.45 | $32.64 | 258,200 | — | — |
| 2018-09-06 | $25.95 | $32.02 | 153,400 | — | — |
| 2018-09-05 | $26.35 | $32.51 | 127,800 | — | — |
| 2018-09-04 | $26.10 | $32.20 | 136,100 | — | — |
| 2018-08-31 | $26.10 | $32.20 | 163,100 | — | — |
| 2018-08-30 | $26.35 | $32.51 | 168,300 | — | — |
| 2018-08-29 | $26.45 | $32.64 | 156,100 | — | — |
| 2018-08-28 | $26.00 | $32.08 | 134,000 | — | — |
| 2018-08-27 | $26.20 | $32.33 | 102,300 | — | — |
| 2018-08-24 | $26.30 | $32.45 | 107,800 | — | — |
| 2018-08-23 | $26.45 | $32.64 | 132,900 | — | — |
| 2018-08-22 | $26.50 | $32.70 | 136,100 | — | — |
| 2018-08-21 | $26.15 | $32.27 | 224,700 | — | — |
| 2018-08-20 | $25.80 | $31.83 | 91,900 | — | — |
| 2018-08-17 | $25.75 | $31.77 | 99,100 | — | — |
| 2018-08-16 | $25.60 | $31.59 | 115,800 | — | — |
| 2018-08-15 | $25.35 | $31.28 | 202,900 | — | — |
| 2018-08-14 | $25.70 | $31.71 | 235,100 | — | — |
| 2018-08-13 | $25.15 | $31.03 | 114,300 | — | — |
| 2018-08-10 | $25.45 | $31.40 | 97,000 | — | — |
| 2018-08-09 | $25.45 | $31.40 | 111,100 | — | — |
| 2018-08-08 | $25.65 | $31.65 | 126,700 | — | — |
| 2018-08-07 | $25.55 | $31.23 | 219,300 | — | — |
| 2018-08-06 | $25.45 | $31.11 | 145,900 | — | — |
| 2018-08-03 | $25.45 | $31.11 | 154,300 | — | — |
| 2018-08-02 | $25.65 | $31.35 | 138,700 | — | — |
| 2018-08-01 | $25.50 | $31.17 | 176,400 | — | — |
| 2018-07-31 | $25.05 | $30.62 | 251,800 | — | — |
| 2018-07-30 | $25.15 | $30.74 | 288,300 | — | — |
| 2018-07-27 | $24.75 | $30.25 | 260,200 | — | — |
| 2018-07-26 | $25.05 | $30.62 | 275,800 | — | — |
| 2018-07-25 | $24.70 | $30.19 | 682,600 | — | — |
| 2018-07-24 | $27.25 | $33.31 | 218,200 | — | — |
| 2018-07-23 | $27.60 | $33.74 | 284,000 | — | — |
| 2018-07-20 | $27.55 | $33.67 | 140,500 | — | — |
| 2018-07-19 | $27.50 | $33.61 | 156,000 | — | — |
| 2018-07-18 | $27.50 | $33.61 | 202,500 | — | — |
| 2018-07-17 | $27.55 | $33.67 | 105,100 | — | — |
| 2018-07-16 | $27.75 | $33.92 | 125,700 | — | — |
| 2018-07-13 | $27.70 | $33.86 | 106,000 | — | — |
| 2018-07-12 | $28.20 | $34.47 | 167,400 | — | — |
| 2018-07-11 | $28.60 | $34.96 | 165,000 | — | — |
| 2018-07-10 | $29.00 | $35.45 | 122,500 | — | — |
| 2018-07-09 | $29.50 | $36.06 | 104,400 | — | — |
| 2018-07-06 | $28.95 | $35.39 | 138,200 | — | — |
| 2018-07-05 | $28.85 | $35.26 | 82,300 | — | — |
| 2018-07-03 | $28.65 | $35.02 | 64,900 | — | — |
| 2018-07-02 | $28.85 | $35.26 | 202,600 | — | — |
| 2018-06-29 | $28.35 | $34.65 | 264,700 | — | — |
| 2018-06-28 | $28.60 | $34.96 | 221,400 | — | — |
| 2018-06-27 | $28.75 | $35.14 | 216,900 | — | — |
| 2018-06-26 | $29.45 | $36.00 | 191,700 | — | — |
| 2018-06-25 | $29.65 | $36.24 | 159,700 | — | — |
| 2018-06-22 | $29.80 | $36.42 | 431,100 | — | — |
| 2018-06-21 | $30.05 | $36.73 | 231,000 | — | — |
| 2018-06-20 | $30.35 | $37.10 | 130,800 | — | — |
| 2018-06-19 | $30.25 | $36.97 | 185,300 | — | — |
| 2018-06-18 | $29.85 | $36.49 | 177,100 | — | — |
| 2018-06-15 | $29.55 | $36.12 | 637,100 | — | — |
| 2018-06-14 | $29.70 | $36.30 | 135,800 | — | — |
| 2018-06-13 | $29.80 | $36.42 | 179,300 | — | — |
| 2018-06-12 | $29.95 | $36.61 | 164,200 | — | — |
| 2018-06-11 | $30.15 | $36.85 | 178,000 | — | — |
| 2018-06-08 | $30.65 | $37.46 | 181,400 | — | — |
| 2018-06-07 | $30.90 | $37.77 | 161,900 | — | — |
| 2018-06-06 | $30.85 | $37.71 | 185,700 | — | — |
| 2018-06-05 | $30.70 | $37.52 | 198,200 | — | — |
| 2018-06-04 | $30.90 | $37.77 | 122,200 | — | — |
| 2018-06-01 | $30.15 | $36.85 | 184,100 | — | — |
| 2018-05-31 | $29.95 | $36.61 | 229,000 | — | — |
| 2018-05-30 | $30.40 | $37.16 | 243,800 | — | — |
| 2018-05-29 | $30.00 | $36.67 | 274,200 | — | — |
| 2018-05-25 | $30.30 | $37.04 | 277,900 | — | — |
| 2018-05-24 | $30.35 | $37.10 | 184,900 | — | — |
| 2018-05-23 | $30.30 | $37.04 | 200,300 | — | — |
| 2018-05-22 | $30.10 | $36.79 | 309,700 | — | — |
| 2018-05-21 | $29.45 | $36.00 | 317,300 | — | — |
| 2018-05-18 | $28.65 | $35.02 | 161,900 | — | — |
| 2018-05-17 | $28.55 | $34.90 | 166,700 | — | — |
| 2018-05-16 | $28.55 | $34.90 | 102,400 | — | — |
| 2018-05-15 | $28.30 | $34.59 | 126,800 | — | — |
| 2018-05-14 | $28.05 | $34.29 | 204,600 | — | — |
| 2018-05-11 | $28.20 | $34.47 | 115,800 | — | — |
| 2018-05-10 | $28.35 | $34.65 | 85,800 | — | — |
| 2018-05-09 | $28.30 | $34.59 | 173,800 | — | — |
| 2018-05-08 | $28.03 | $34.26 | 134,600 | — | — |
| 2018-05-07 | $27.50 | $33.61 | 140,100 | — | — |
| 2018-05-04 | $27.65 | $33.80 | 116,200 | — | — |
| 2018-05-03 | $27.30 | $33.08 | 216,400 | — | — |
| 2018-05-02 | $27.70 | $33.56 | 165,100 | — | — |
| 2018-05-01 | $27.80 | $33.68 | 214,200 | — | — |
| 2018-04-30 | $27.60 | $33.44 | 241,200 | — | — |
| 2018-04-27 | $28.00 | $33.92 | 285,200 | — | — |
| 2018-04-26 | $28.10 | $34.04 | 372,500 | — | — |
| 2018-04-25 | $28.50 | $34.53 | 777,300 | — | — |
| 2018-04-24 | $31.45 | $38.10 | 217,900 | — | — |
| 2018-04-23 | $31.05 | $37.62 | 192,300 | — | — |
| 2018-04-20 | $30.80 | $37.32 | 244,000 | — | — |
| 2018-04-19 | $30.70 | $37.19 | 181,300 | — | — |
| 2018-04-18 | $30.65 | $37.13 | 191,400 | — | — |
| 2018-04-17 | $31.05 | $37.62 | 199,000 | — | — |
| 2018-04-16 | $31.20 | $37.80 | 128,000 | — | — |
| 2018-04-13 | $30.85 | $37.38 | 150,100 | — | — |
| 2018-04-12 | $31.10 | $37.68 | 88,000 | — | — |
| 2018-04-11 | $30.75 | $37.26 | 122,700 | — | — |
| 2018-04-10 | $30.90 | $37.44 | 154,300 | — | — |
| 2018-04-09 | $30.10 | $36.47 | 219,400 | — | — |
| 2018-04-06 | $30.40 | $36.83 | 180,000 | — | — |
| 2018-04-05 | $31.30 | $37.92 | 109,400 | — | — |
| 2018-04-04 | $30.80 | $37.32 | 126,500 | — | — |
| 2018-04-03 | $30.55 | $37.01 | 108,600 | — | — |
| 2018-04-02 | $30.10 | $36.47 | 124,400 | — | — |
| 2018-03-29 | $30.75 | $37.26 | 336,500 | — | — |
| 2018-03-28 | $30.70 | $37.19 | 194,900 | — | — |
| 2018-03-27 | $30.20 | $36.59 | 169,200 | — | — |
| 2018-03-26 | $30.65 | $37.13 | 186,900 | — | — |
| 2018-03-23 | $29.70 | $35.98 | 255,300 | — | — |
| 2018-03-22 | $30.60 | $37.07 | 162,300 | — | — |
| 2018-03-21 | $31.65 | $38.35 | 169,800 | — | — |
| 2018-03-20 | $31.65 | $38.35 | 130,100 | — | — |
| 2018-03-19 | $31.90 | $38.65 | 102,900 | — | — |
| 2018-03-16 | $32.00 | $38.77 | 551,800 | — | — |
| 2018-03-15 | $31.85 | $38.59 | 125,600 | — | — |
| 2018-03-14 | $31.60 | $38.29 | 170,200 | — | — |
| 2018-03-13 | $31.75 | $38.47 | 161,000 | — | — |
| 2018-03-12 | $32.00 | $38.77 | 175,300 | — | — |
| 2018-03-09 | $31.80 | $38.53 | 256,600 | — | — |
| 2018-03-08 | $31.60 | $38.29 | 202,500 | — | — |
| 2018-03-07 | $32.10 | $38.89 | 495,700 | — | — |
| 2018-03-06 | $31.90 | $38.65 | 248,900 | — | — |
| 2018-03-05 | $31.65 | $38.35 | 133,700 | — | — |
| 2018-03-02 | $31.10 | $37.68 | 199,300 | — | — |
| 2018-03-01 | $30.60 | $37.07 | 124,500 | — | — |
| 2018-02-28 | $30.55 | $37.01 | 153,000 | — | — |
| 2018-02-27 | $31.30 | $37.92 | 155,200 | — | — |
| 2018-02-26 | $31.45 | $38.10 | 92,400 | — | — |
| 2018-02-23 | $31.55 | $38.22 | 79,900 | — | — |
| 2018-02-22 | $31.30 | $37.92 | 67,300 | — | — |
| 2018-02-21 | $31.80 | $38.53 | 80,900 | — | — |
| 2018-02-20 | $31.45 | $38.10 | 96,700 | — | — |
| 2018-02-16 | $31.90 | $38.65 | 121,000 | — | — |
| 2018-02-15 | $31.50 | $38.16 | 106,100 | — | — |
| 2018-02-14 | $31.25 | $37.86 | 190,100 | — | — |
| 2018-02-13 | $30.70 | $37.19 | 73,200 | — | — |
| 2018-02-12 | $30.65 | $37.13 | 141,600 | — | — |
| 2018-02-09 | $30.50 | $36.95 | 221,200 | — | — |
| 2018-02-08 | $30.05 | $36.41 | 229,000 | — | — |
| 2018-02-07 | $30.70 | $37.19 | 452,800 | — | — |
| 2018-02-06 | $30.15 | $36.53 | 254,600 | — | — |
| 2018-02-05 | $30.30 | $36.71 | 208,400 | — | — |
| 2018-02-02 | $31.65 | $38.35 | 220,400 | — | — |
| 2018-02-01 | $31.85 | $38.30 | 134,900 | — | — |
| 2018-01-31 | $31.50 | $37.88 | 143,400 | — | — |
| 2018-01-30 | $31.50 | $37.88 | 191,800 | — | — |
| 2018-01-29 | $31.70 | $38.12 | 264,100 | — | — |
| 2018-01-26 | $31.60 | $38.00 | 135,400 | — | — |
| 2018-01-25 | $31.95 | $38.42 | 384,400 | — | — |
| 2018-01-24 | $31.75 | $38.18 | 223,500 | — | — |
| 2018-01-23 | $32.10 | $38.60 | 110,800 | — | — |
| 2018-01-22 | $32.20 | $38.72 | 88,000 | — | — |
| 2018-01-19 | $32.20 | $38.72 | 90,600 | — | — |
| 2018-01-18 | $31.70 | $38.12 | 129,400 | — | — |
| 2018-01-17 | $32.05 | $38.54 | 187,200 | — | — |
| 2018-01-16 | $32.00 | $38.48 | 182,500 | — | — |
| 2018-01-12 | $31.95 | $38.42 | 161,500 | — | — |
| 2018-01-11 | $31.40 | $37.76 | 131,400 | — | — |
| 2018-01-10 | $30.70 | $36.91 | 165,200 | — | — |
| 2018-01-09 | $30.30 | $36.43 | 191,300 | — | — |
| 2018-01-08 | $29.95 | $36.01 | 129,100 | — | — |
| 2018-01-05 | $30.05 | $36.13 | 86,300 | — | — |
| 2018-01-04 | $29.95 | $36.01 | 115,600 | — | — |
| 2018-01-03 | $29.95 | $36.01 | 151,600 | — | — |
| 2018-01-02 | $30.05 | $36.13 | 189,700 | — | — |