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
- 1994-08-02 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 | $27.00 | $34.71 | 30,200 | — | — |
| 2018-12-28 | $27.12 | $34.87 | 21,800 | — | — |
| 2018-12-27 | $26.32 | $33.84 | 36,600 | — | — |
| 2018-12-26 | $26.30 | $33.81 | 44,200 | — | — |
| 2018-12-24 | $26.01 | $33.44 | 16,200 | — | — |
| 2018-12-21 | $26.50 | $34.07 | 129,300 | — | — |
| 2018-12-20 | $26.22 | $33.71 | 62,800 | — | — |
| 2018-12-19 | $26.87 | $34.55 | 56,700 | — | — |
| 2018-12-18 | $27.03 | $34.75 | 33,600 | — | — |
| 2018-12-17 | $27.16 | $34.92 | 43,200 | — | — |
| 2018-12-14 | $27.11 | $34.86 | 23,300 | — | — |
| 2018-12-13 | $27.35 | $35.16 | 25,700 | — | — |
| 2018-12-12 | $27.55 | $35.42 | 20,100 | — | — |
| 2018-12-11 | $27.39 | $35.22 | 14,400 | — | — |
| 2018-12-10 | $27.33 | $35.14 | 26,700 | — | — |
| 2018-12-07 | $27.24 | $35.02 | 88,000 | — | — |
| 2018-12-06 | $27.60 | $35.49 | 35,800 | — | — |
| 2018-12-04 | $28.11 | $36.14 | 21,000 | — | — |
| 2018-12-03 | $28.74 | $36.95 | 34,000 | — | — |
| 2018-11-30 | $28.06 | $36.08 | 56,700 | — | — |
| 2018-11-29 | $28.34 | $36.21 | 53,700 | — | — |
| 2018-11-28 | $27.99 | $35.76 | 52,100 | — | — |
| 2018-11-27 | $27.86 | $35.59 | 106,900 | — | — |
| 2018-11-26 | $28.05 | $35.84 | 31,400 | — | — |
| 2018-11-23 | $28.09 | $35.89 | 6,300 | — | — |
| 2018-11-21 | $27.92 | $35.67 | 15,900 | — | — |
| 2018-11-20 | $27.78 | $35.49 | 17,000 | — | — |
| 2018-11-19 | $27.60 | $35.26 | 116,600 | — | — |
| 2018-11-16 | $27.40 | $35.00 | 21,900 | — | — |
| 2018-11-15 | $27.03 | $34.53 | 55,100 | — | — |
| 2018-11-14 | $26.94 | $34.42 | 9,100 | — | — |
| 2018-11-13 | $27.00 | $34.49 | 24,500 | — | — |
| 2018-11-12 | $26.57 | $33.94 | 38,800 | — | — |
| 2018-11-09 | $26.61 | $34.00 | 30,800 | — | — |
| 2018-11-08 | $26.16 | $33.42 | 131,000 | — | — |
| 2018-11-07 | $23.80 | $30.41 | 45,200 | — | — |
| 2018-11-06 | $23.16 | $29.59 | 21,700 | — | — |
| 2018-11-05 | $23.29 | $29.75 | 14,600 | — | — |
| 2018-11-02 | $23.99 | $30.65 | 11,500 | — | — |
| 2018-11-01 | $24.19 | $30.90 | 17,400 | — | — |
| 2018-10-31 | $24.17 | $30.88 | 25,700 | — | — |
| 2018-10-30 | $24.57 | $31.39 | 9,700 | — | — |
| 2018-10-29 | $24.31 | $31.06 | 14,000 | — | — |
| 2018-10-26 | $24.46 | $31.25 | 16,500 | — | — |
| 2018-10-25 | $24.71 | $31.57 | 20,200 | — | — |
| 2018-10-24 | $24.09 | $30.78 | 21,600 | — | — |
| 2018-10-23 | $25.13 | $32.10 | 16,400 | — | — |
| 2018-10-22 | $25.49 | $32.56 | 12,500 | — | — |
| 2018-10-19 | $24.69 | $31.54 | 22,400 | — | — |
| 2018-10-18 | $25.01 | $31.95 | 8,800 | — | — |
| 2018-10-17 | $26.03 | $33.25 | 19,000 | — | — |
| 2018-10-16 | $26.12 | $33.37 | 10,900 | — | — |
| 2018-10-15 | $25.74 | $32.88 | 18,400 | — | — |
| 2018-10-12 | $24.82 | $31.71 | 31,500 | — | — |
| 2018-10-11 | $25.50 | $32.58 | 20,300 | — | — |
| 2018-10-10 | $26.37 | $33.69 | 20,900 | — | — |
| 2018-10-09 | $27.07 | $34.58 | 13,200 | — | — |
| 2018-10-08 | $27.01 | $34.51 | 17,500 | — | — |
| 2018-10-05 | $27.06 | $34.57 | 7,200 | — | — |
| 2018-10-04 | $27.17 | $34.71 | 20,300 | — | — |
| 2018-10-03 | $27.63 | $35.30 | 9,800 | — | — |
| 2018-10-02 | $27.23 | $34.79 | 15,900 | — | — |
| 2018-10-01 | $26.98 | $34.47 | 17,300 | — | — |
| 2018-09-28 | $26.90 | $34.37 | 10,000 | — | — |
| 2018-09-27 | $26.85 | $34.30 | 12,300 | — | — |
| 2018-09-26 | $26.65 | $34.05 | 9,800 | — | — |
| 2018-09-25 | $26.60 | $33.98 | 12,000 | — | — |
| 2018-09-24 | $26.20 | $33.47 | 11,600 | — | — |
| 2018-09-21 | $26.45 | $33.79 | 84,000 | — | — |
| 2018-09-20 | $26.70 | $34.11 | 11,000 | — | — |
| 2018-09-19 | $26.45 | $33.79 | 11,600 | — | — |
| 2018-09-18 | $26.85 | $34.30 | 16,300 | — | — |
| 2018-09-17 | $26.95 | $34.43 | 35,400 | — | — |
| 2018-09-14 | $27.25 | $34.81 | 22,900 | — | — |
| 2018-09-13 | $26.40 | $33.73 | 61,700 | — | — |
| 2018-09-12 | $26.75 | $34.17 | 12,800 | — | — |
| 2018-09-11 | $27.35 | $34.94 | 13,300 | — | — |
| 2018-09-10 | $27.50 | $35.13 | 11,600 | — | — |
| 2018-09-07 | $27.70 | $35.39 | 7,500 | — | — |
| 2018-09-06 | $28.00 | $35.54 | 6,500 | — | — |
| 2018-09-05 | $28.00 | $35.54 | 14,300 | — | — |
| 2018-09-04 | $27.70 | $35.16 | 13,200 | — | — |
| 2018-08-31 | $28.80 | $36.56 | 16,000 | — | — |
| 2018-08-30 | $29.00 | $36.81 | 9,200 | — | — |
| 2018-08-29 | $28.85 | $36.62 | 6,200 | — | — |
| 2018-08-28 | $28.60 | $36.30 | 8,200 | — | — |
| 2018-08-27 | $28.45 | $36.11 | 56,300 | — | — |
| 2018-08-24 | $28.90 | $36.68 | 12,300 | — | — |
| 2018-08-23 | $28.50 | $36.18 | 18,200 | — | — |
| 2018-08-22 | $28.50 | $36.18 | 15,600 | — | — |
| 2018-08-21 | $28.55 | $36.24 | 19,800 | — | — |
| 2018-08-20 | $28.20 | $35.80 | 13,500 | — | — |
| 2018-08-17 | $27.60 | $35.03 | 23,800 | — | — |
| 2018-08-16 | $27.60 | $35.03 | 12,000 | — | — |
| 2018-08-15 | $27.75 | $35.22 | 9,200 | — | — |
| 2018-08-14 | $27.60 | $35.03 | 26,300 | — | — |
| 2018-08-13 | $27.95 | $35.48 | 14,100 | — | — |
| 2018-08-10 | $28.10 | $35.67 | 31,000 | — | — |
| 2018-08-09 | $28.85 | $36.62 | 71,400 | — | — |
| 2018-08-08 | $25.95 | $32.94 | 60,300 | — | — |
| 2018-08-07 | $25.60 | $32.49 | 9,700 | — | — |
| 2018-08-06 | $25.70 | $32.62 | 6,700 | — | — |
| 2018-08-03 | $25.60 | $32.49 | 11,600 | — | — |
| 2018-08-02 | $26.00 | $33.00 | 9,300 | — | — |
| 2018-08-01 | $25.75 | $32.69 | 11,600 | — | — |
| 2018-07-31 | $26.05 | $33.07 | 12,200 | — | — |
| 2018-07-30 | $25.55 | $32.43 | 7,700 | — | — |
| 2018-07-27 | $25.20 | $31.99 | 26,900 | — | — |
| 2018-07-26 | $25.60 | $32.49 | 12,100 | — | — |
| 2018-07-25 | $25.30 | $32.11 | 11,400 | — | — |
| 2018-07-24 | $25.50 | $32.37 | 10,800 | — | — |
| 2018-07-23 | $25.45 | $32.30 | 18,100 | — | — |
| 2018-07-20 | $25.55 | $32.43 | 30,200 | — | — |
| 2018-07-19 | $25.90 | $32.88 | 14,700 | — | — |
| 2018-07-18 | $25.95 | $32.94 | 14,300 | — | — |
| 2018-07-17 | $26.15 | $33.19 | 11,000 | — | — |
| 2018-07-16 | $26.30 | $33.38 | 16,000 | — | — |
| 2018-07-13 | $26.30 | $33.38 | 11,100 | — | — |
| 2018-07-12 | $26.15 | $33.19 | 18,400 | — | — |
| 2018-07-11 | $25.65 | $32.56 | 16,800 | — | — |
| 2018-07-10 | $26.20 | $33.26 | 10,300 | — | — |
| 2018-07-09 | $26.25 | $33.32 | 49,700 | — | — |
| 2018-07-06 | $26.80 | $34.02 | 14,100 | — | — |
| 2018-07-05 | $26.75 | $33.95 | 19,500 | — | — |
| 2018-07-03 | $26.25 | $33.32 | 8,000 | — | — |
| 2018-07-02 | $26.10 | $33.13 | 13,700 | — | — |
| 2018-06-29 | $25.55 | $32.43 | 17,400 | — | — |
| 2018-06-28 | $25.55 | $32.43 | 18,900 | — | — |
| 2018-06-27 | $25.55 | $32.43 | 14,400 | — | — |
| 2018-06-26 | $25.90 | $32.88 | 16,300 | — | — |
| 2018-06-25 | $25.35 | $32.18 | 24,700 | — | — |
| 2018-06-22 | $24.75 | $31.42 | 65,800 | — | — |
| 2018-06-21 | $25.30 | $32.11 | 21,100 | — | — |
| 2018-06-20 | $26.00 | $33.00 | 17,400 | — | — |
| 2018-06-19 | $25.65 | $32.56 | 23,700 | — | — |
| 2018-06-18 | $25.40 | $32.24 | 26,400 | — | — |
| 2018-06-15 | $25.00 | $31.73 | 60,600 | — | — |
| 2018-06-14 | $25.90 | $32.88 | 34,600 | — | — |
| 2018-06-13 | $26.05 | $33.07 | 30,900 | — | — |
| 2018-06-12 | $26.30 | $33.38 | 8,700 | — | — |
| 2018-06-11 | $26.50 | $33.64 | 11,000 | — | — |
| 2018-06-08 | $26.90 | $34.15 | 15,200 | — | — |
| 2018-06-07 | $27.10 | $34.17 | 4,800 | — | — |
| 2018-06-06 | $27.25 | $34.36 | 17,600 | — | — |
| 2018-06-05 | $27.25 | $34.36 | 15,400 | — | — |
| 2018-06-04 | $27.40 | $34.55 | 16,600 | — | — |
| 2018-06-01 | $27.20 | $34.30 | 16,300 | — | — |
| 2018-05-31 | $26.65 | $33.60 | 12,800 | — | — |
| 2018-05-30 | $26.80 | $33.79 | 25,900 | — | — |
| 2018-05-29 | $26.55 | $33.48 | 17,900 | — | — |
| 2018-05-25 | $26.45 | $33.35 | 7,400 | — | — |
| 2018-05-24 | $26.55 | $33.48 | 8,700 | — | — |
| 2018-05-23 | $26.75 | $33.73 | 5,800 | — | — |
| 2018-05-22 | $26.55 | $33.48 | 17,400 | — | — |
| 2018-05-21 | $26.75 | $33.73 | 11,700 | — | — |
| 2018-05-18 | $26.50 | $33.41 | 25,800 | — | — |
| 2018-05-17 | $26.50 | $33.41 | 30,400 | — | — |
| 2018-05-16 | $26.20 | $33.04 | 35,600 | — | — |
| 2018-05-15 | $26.00 | $32.78 | 20,400 | — | — |
| 2018-05-14 | $25.80 | $32.53 | 21,900 | — | — |
| 2018-05-11 | $26.05 | $32.85 | 15,000 | — | — |
| 2018-05-10 | $26.05 | $32.85 | 26,100 | — | — |
| 2018-05-09 | $26.50 | $33.41 | 23,600 | — | — |
| 2018-05-08 | $26.25 | $33.10 | 33,300 | — | — |
| 2018-05-07 | $26.00 | $32.78 | 34,300 | — | — |
| 2018-05-04 | $25.80 | $32.53 | 13,000 | — | — |
| 2018-05-03 | $25.00 | $31.52 | 15,200 | — | — |
| 2018-05-02 | $25.15 | $31.71 | 12,000 | — | — |
| 2018-05-01 | $24.80 | $31.27 | 14,500 | — | — |
| 2018-04-30 | $24.75 | $31.21 | 22,300 | — | — |
| 2018-04-27 | $25.30 | $31.90 | 14,300 | — | — |
| 2018-04-26 | $24.95 | $31.46 | 29,200 | — | — |
| 2018-04-25 | $25.40 | $32.03 | 17,000 | — | — |
| 2018-04-24 | $25.95 | $32.72 | 13,500 | — | — |
| 2018-04-23 | $26.05 | $32.85 | 40,100 | — | — |
| 2018-04-20 | $26.15 | $32.97 | 18,700 | — | — |
| 2018-04-19 | $26.20 | $33.04 | 13,800 | — | — |
| 2018-04-18 | $26.50 | $33.41 | 19,300 | — | — |
| 2018-04-17 | $26.20 | $33.04 | 14,000 | — | — |
| 2018-04-16 | $26.25 | $33.10 | 16,500 | — | — |
| 2018-04-13 | $25.65 | $32.34 | 12,500 | — | — |
| 2018-04-12 | $26.05 | $32.85 | 23,100 | — | — |
| 2018-04-11 | $26.05 | $32.85 | 16,400 | — | — |
| 2018-04-10 | $26.45 | $33.35 | 18,700 | — | — |
| 2018-04-09 | $25.45 | $32.09 | 15,700 | — | — |
| 2018-04-06 | $25.40 | $32.03 | 17,400 | — | — |
| 2018-04-05 | $25.60 | $32.28 | 11,800 | — | — |
| 2018-04-04 | $25.05 | $31.59 | 23,600 | — | — |
| 2018-04-03 | $25.05 | $31.59 | 17,100 | — | — |
| 2018-04-02 | $24.90 | $31.40 | 23,600 | — | — |
| 2018-03-29 | $25.00 | $31.52 | 48,500 | — | — |
| 2018-03-28 | $25.60 | $32.28 | 26,400 | — | — |
| 2018-03-27 | $25.25 | $31.84 | 21,500 | — | — |
| 2018-03-26 | $25.35 | $31.96 | 22,300 | — | — |
| 2018-03-23 | $24.75 | $31.21 | 33,200 | — | — |
| 2018-03-22 | $24.90 | $31.40 | 30,500 | — | — |
| 2018-03-21 | $25.05 | $31.59 | 12,900 | — | — |
| 2018-03-20 | $24.55 | $30.96 | 20,600 | — | — |
| 2018-03-19 | $24.75 | $31.21 | 24,600 | — | — |
| 2018-03-16 | $24.80 | $31.27 | 72,200 | — | — |
| 2018-03-15 | $24.95 | $31.23 | 31,600 | — | — |
| 2018-03-14 | $25.05 | $31.36 | 33,500 | — | — |
| 2018-03-13 | $25.20 | $31.55 | 23,300 | — | — |
| 2018-03-12 | $25.50 | $31.92 | 22,800 | — | — |
| 2018-03-09 | $26.05 | $32.61 | 29,600 | — | — |
| 2018-03-08 | $26.35 | $32.99 | 62,200 | — | — |
| 2018-03-07 | $25.50 | $31.92 | 29,000 | — | — |
| 2018-03-06 | $24.90 | $31.17 | 14,400 | — | — |
| 2018-03-05 | $24.60 | $30.79 | 15,900 | — | — |
| 2018-03-02 | $24.85 | $31.11 | 13,900 | — | — |
| 2018-03-01 | $24.45 | $30.61 | 24,200 | — | — |
| 2018-02-28 | $24.35 | $30.48 | 20,900 | — | — |
| 2018-02-27 | $25.10 | $31.42 | 12,600 | — | — |
| 2018-02-26 | $25.40 | $31.80 | 10,700 | — | — |
| 2018-02-23 | $25.20 | $31.55 | 13,000 | — | — |
| 2018-02-22 | $25.20 | $31.55 | 13,800 | — | — |
| 2018-02-21 | $24.90 | $31.17 | 32,000 | — | — |
| 2018-02-20 | $24.40 | $30.54 | 36,800 | — | — |
| 2018-02-16 | $25.05 | $31.36 | 19,400 | — | — |
| 2018-02-15 | $24.85 | $31.11 | 14,700 | — | — |
| 2018-02-14 | $24.90 | $31.17 | 13,500 | — | — |
| 2018-02-13 | $24.90 | $31.17 | 24,400 | — | — |
| 2018-02-12 | $25.05 | $31.36 | 14,800 | — | — |
| 2018-02-09 | $25.00 | $31.30 | 43,700 | — | — |
| 2018-02-08 | $24.70 | $30.92 | 21,900 | — | — |
| 2018-02-07 | $24.85 | $31.11 | 22,300 | — | — |
| 2018-02-06 | $25.00 | $31.30 | 36,800 | — | — |
| 2018-02-05 | $25.05 | $31.36 | 40,100 | — | — |
| 2018-02-02 | $25.65 | $32.11 | 28,300 | — | — |
| 2018-02-01 | $26.05 | $32.61 | 35,800 | — | — |
| 2018-01-31 | $26.05 | $32.61 | 35,000 | — | — |
| 2018-01-30 | $26.10 | $32.67 | 16,400 | — | — |
| 2018-01-29 | $25.85 | $32.36 | 18,500 | — | — |
| 2018-01-26 | $26.80 | $33.55 | 34,700 | — | — |
| 2018-01-25 | $25.95 | $32.48 | 38,700 | — | — |
| 2018-01-24 | $24.95 | $31.23 | 37,000 | — | — |
| 2018-01-23 | $25.00 | $31.30 | 26,700 | — | — |
| 2018-01-22 | $24.90 | $31.17 | 18,800 | — | — |
| 2018-01-19 | $25.20 | $31.55 | 32,600 | — | — |
| 2018-01-18 | $25.00 | $31.30 | 12,000 | — | — |
| 2018-01-17 | $25.35 | $31.73 | 24,000 | — | — |
| 2018-01-16 | $25.00 | $31.30 | 22,400 | — | — |
| 2018-01-12 | $25.75 | $32.23 | 17,300 | — | — |
| 2018-01-11 | $25.80 | $32.30 | 20,400 | — | — |
| 2018-01-10 | $25.45 | $31.86 | 10,600 | — | — |
| 2018-01-09 | $25.50 | $31.92 | 10,400 | — | — |
| 2018-01-08 | $26.40 | $33.05 | 15,200 | — | — |
| 2018-01-05 | $26.20 | $32.80 | 24,600 | — | — |
| 2018-01-04 | $25.80 | $32.30 | 19,100 | — | — |
| 2018-01-03 | $25.45 | $31.86 | 16,600 | — | — |
| 2018-01-02 | $25.55 | $31.98 | 22,300 | — | — |