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
- 1994-10-06 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 | $20.52 | $39.67 | 406,000 | — | — |
| 2018-12-28 | $20.59 | $39.81 | 340,900 | — | — |
| 2018-12-27 | $20.31 | $39.26 | 935,700 | — | — |
| 2018-12-26 | $20.20 | $39.05 | 387,800 | — | — |
| 2018-12-24 | $19.84 | $38.36 | 340,800 | — | — |
| 2018-12-21 | $19.82 | $38.32 | 564,500 | — | — |
| 2018-12-20 | $20.35 | $39.34 | 522,700 | — | — |
| 2018-12-19 | $20.28 | $39.21 | 460,500 | — | — |
| 2018-12-18 | $20.28 | $39.21 | 357,600 | — | — |
| 2018-12-17 | $20.49 | $39.61 | 543,900 | — | — |
| 2018-12-14 | $20.48 | $39.59 | 285,900 | — | — |
| 2018-12-13 | $20.53 | $39.69 | 287,100 | — | — |
| 2018-12-12 | $20.50 | $39.63 | 252,300 | — | — |
| 2018-12-11 | $20.25 | $39.15 | 638,800 | — | — |
| 2018-12-10 | $20.31 | $39.26 | 470,600 | — | — |
| 2018-12-07 | $20.53 | $39.69 | 311,500 | — | — |
| 2018-12-06 | $20.45 | $39.54 | 506,500 | — | — |
| 2018-12-04 | $20.79 | $40.19 | 352,000 | — | — |
| 2018-12-03 | $21.26 | $41.10 | 379,300 | — | — |
| 2018-11-30 | $20.98 | $40.56 | 279,500 | — | — |
| 2018-11-29 | $21.22 | $41.02 | 311,500 | — | — |
| 2018-11-28 | $21.37 | $41.31 | 389,100 | — | — |
| 2018-11-27 | $21.03 | $40.66 | 441,200 | — | — |
| 2018-11-26 | $21.20 | $40.99 | 407,300 | — | — |
| 2018-11-23 | $21.13 | $40.85 | 823,800 | — | — |
| 2018-11-21 | $20.78 | $40.17 | 958,000 | — | — |
| 2018-11-20 | $20.80 | $40.21 | 1,360,500 | — | — |
| 2018-11-19 | $20.96 | $40.52 | 693,800 | — | — |
| 2018-11-16 | $21.06 | $40.71 | 2,644,400 | — | — |
| 2018-11-15 | $20.95 | $40.50 | 879,500 | — | — |
| 2018-11-14 | $20.81 | $40.23 | 2,787,200 | — | — |
| 2018-11-13 | $20.40 | $39.44 | 940,600 | — | — |
| 2018-11-12 | $20.22 | $39.09 | 1,228,100 | — | — |
| 2018-11-09 | $20.36 | $39.36 | 974,100 | — | — |
| 2018-11-08 | $20.07 | $38.80 | 258,700 | — | — |
| 2018-11-07 | $20.26 | $39.17 | 160,500 | — | — |
| 2018-11-06 | $19.96 | $38.59 | 198,400 | — | — |
| 2018-11-05 | $20.00 | $38.67 | 238,100 | — | — |
| 2018-11-02 | $19.84 | $38.36 | 362,400 | — | — |
| 2018-11-01 | $19.91 | $38.49 | 524,800 | — | — |
| 2018-10-31 | $19.66 | $38.01 | 549,700 | — | — |
| 2018-10-30 | $19.35 | $37.41 | 287,200 | — | — |
| 2018-10-29 | $19.49 | $37.68 | 332,500 | — | — |
| 2018-10-26 | $19.61 | $37.91 | 317,200 | — | — |
| 2018-10-25 | $19.82 | $38.32 | 431,400 | — | — |
| 2018-10-24 | $19.54 | $37.78 | 208,500 | — | — |
| 2018-10-23 | $19.73 | $38.14 | 225,400 | — | — |
| 2018-10-22 | $19.72 | $38.12 | 291,900 | — | — |
| 2018-10-19 | $19.84 | $38.36 | 229,700 | — | — |
| 2018-10-18 | $19.72 | $38.12 | 336,600 | — | — |
| 2018-10-17 | $19.90 | $38.47 | 389,700 | — | — |
| 2018-10-16 | $20.21 | $39.07 | 396,700 | — | — |
| 2018-10-15 | $19.81 | $38.30 | 780,600 | — | — |
| 2018-10-12 | $19.69 | $38.07 | 1,690,400 | — | — |
| 2018-10-11 | $19.58 | $37.85 | 1,841,700 | — | — |
| 2018-10-10 | $19.45 | $37.60 | 930,900 | — | — |
| 2018-10-09 | $19.84 | $38.36 | 522,100 | — | — |
| 2018-10-08 | $19.87 | $38.41 | 307,100 | — | — |
| 2018-10-05 | $20.08 | $38.82 | 277,000 | — | — |
| 2018-10-04 | $20.15 | $38.96 | 453,700 | — | — |
| 2018-10-03 | $20.94 | $40.48 | 426,300 | — | — |
| 2018-10-02 | $20.67 | $39.96 | 357,400 | — | — |
| 2018-10-01 | $21.01 | $40.62 | 411,400 | — | — |
| 2018-09-28 | $20.93 | $40.46 | 423,000 | — | — |
| 2018-09-27 | $20.74 | $40.10 | 357,600 | — | — |
| 2018-09-26 | $20.62 | $39.86 | 363,700 | — | — |
| 2018-09-25 | $20.52 | $39.67 | 396,500 | — | — |
| 2018-09-24 | $20.35 | $39.34 | 556,300 | — | — |
| 2018-09-21 | $20.26 | $39.17 | 335,700 | — | — |
| 2018-09-20 | $20.53 | $39.69 | 453,100 | — | — |
| 2018-09-19 | $19.83 | $38.34 | 360,200 | — | — |
| 2018-09-18 | $20.23 | $39.11 | 230,500 | — | — |
| 2018-09-17 | $20.63 | $39.88 | 315,400 | — | — |
| 2018-09-14 | $20.73 | $40.08 | 253,800 | — | — |
| 2018-09-13 | $20.96 | $40.52 | 239,500 | — | — |
| 2018-09-12 | $21.22 | $41.02 | 248,100 | — | — |
| 2018-09-11 | $21.43 | $41.43 | 390,500 | — | — |
| 2018-09-10 | $21.70 | $41.95 | 194,200 | — | — |
| 2018-09-07 | $21.24 | $41.06 | 404,200 | — | — |
| 2018-09-06 | $21.84 | $42.22 | 174,200 | — | — |
| 2018-09-05 | $21.94 | $42.42 | 118,000 | — | — |
| 2018-09-04 | $22.21 | $42.94 | 107,700 | — | — |
| 2018-08-31 | $22.30 | $43.11 | 89,400 | — | — |
| 2018-08-30 | $22.51 | $43.52 | 101,100 | — | — |
| 2018-08-29 | $22.66 | $43.81 | 91,900 | — | — |
| 2018-08-28 | $22.50 | $43.50 | 120,800 | — | — |
| 2018-08-27 | $22.56 | $43.61 | 109,400 | — | — |
| 2018-08-24 | $22.34 | $43.19 | 249,300 | — | — |
| 2018-08-23 | $22.30 | $43.11 | 288,600 | — | — |
| 2018-08-22 | $22.30 | $43.11 | 174,100 | — | — |
| 2018-08-21 | $22.16 | $42.84 | 269,000 | — | — |
| 2018-08-20 | $22.02 | $42.57 | 125,900 | — | — |
| 2018-08-17 | $21.88 | $42.30 | 139,500 | — | — |
| 2018-08-16 | $21.66 | $41.87 | 144,000 | — | — |
| 2018-08-15 | $21.51 | $41.58 | 121,100 | — | — |
| 2018-08-14 | $21.63 | $41.82 | 159,400 | — | — |
| 2018-08-13 | $21.64 | $41.84 | 243,200 | — | — |
| 2018-08-10 | $21.61 | $41.78 | 195,100 | — | — |
| 2018-08-09 | $21.95 | $42.44 | 92,500 | — | — |
| 2018-08-08 | $21.94 | $42.42 | 87,100 | — | — |
| 2018-08-07 | $21.88 | $42.30 | 107,700 | — | — |
| 2018-08-06 | $21.93 | $42.40 | 99,900 | — | — |
| 2018-08-03 | $21.93 | $42.40 | 133,400 | — | — |
| 2018-08-02 | $21.76 | $42.07 | 118,900 | — | — |
| 2018-08-01 | $21.98 | $42.18 | 178,500 | — | — |
| 2018-07-31 | $21.95 | $42.12 | 170,900 | — | — |
| 2018-07-30 | $22.12 | $42.45 | 127,900 | — | — |
| 2018-07-27 | $22.32 | $42.83 | 166,500 | — | — |
| 2018-07-26 | $22.68 | $43.52 | 150,200 | — | — |
| 2018-07-25 | $22.47 | $43.12 | 137,400 | — | — |
| 2018-07-24 | $22.44 | $43.06 | 174,300 | — | — |
| 2018-07-23 | $22.52 | $43.21 | 190,100 | — | — |
| 2018-07-20 | $22.62 | $43.41 | 134,500 | — | — |
| 2018-07-19 | $22.50 | $43.18 | 110,400 | — | — |
| 2018-07-18 | $22.59 | $43.35 | 121,400 | — | — |
| 2018-07-17 | $22.72 | $43.60 | 176,400 | — | — |
| 2018-07-16 | $22.70 | $43.56 | 213,200 | — | — |
| 2018-07-13 | $22.73 | $43.62 | 154,200 | — | — |
| 2018-07-12 | $22.59 | $43.35 | 177,500 | — | — |
| 2018-07-11 | $22.24 | $42.68 | 155,800 | — | — |
| 2018-07-10 | $22.26 | $42.72 | 146,700 | — | — |
| 2018-07-09 | $22.23 | $42.66 | 129,700 | — | — |
| 2018-07-06 | $22.27 | $42.73 | 203,000 | — | — |
| 2018-07-05 | $21.95 | $42.12 | 157,900 | — | — |
| 2018-07-03 | $21.73 | $41.70 | 103,700 | — | — |
| 2018-07-02 | $21.57 | $41.39 | 219,600 | — | — |
| 2018-06-29 | $21.74 | $41.72 | 229,700 | — | — |
| 2018-06-28 | $21.45 | $41.16 | 323,200 | — | — |
| 2018-06-27 | $21.28 | $40.83 | 1,434,300 | — | — |
| 2018-06-26 | $21.62 | $41.49 | 1,088,200 | — | — |
| 2018-06-25 | $21.70 | $41.64 | 170,500 | — | — |
| 2018-06-22 | $21.95 | $42.12 | 155,300 | — | — |
| 2018-06-21 | $21.60 | $41.45 | 195,300 | — | — |
| 2018-06-20 | $21.57 | $41.39 | 152,400 | — | — |
| 2018-06-19 | $21.55 | $41.35 | 277,500 | — | — |
| 2018-06-18 | $21.88 | $41.99 | 206,900 | — | — |
| 2018-06-15 | $22.06 | $42.33 | 331,700 | — | — |
| 2018-06-14 | $21.83 | $41.89 | 440,400 | — | — |
| 2018-06-13 | $22.58 | $43.33 | 279,400 | — | — |
| 2018-06-12 | $22.82 | $43.79 | 340,400 | — | — |
| 2018-06-11 | $23.04 | $44.21 | 294,400 | — | — |
| 2018-06-08 | $22.87 | $43.89 | 1,334,500 | — | — |
| 2018-06-07 | $22.89 | $43.92 | 1,079,700 | — | — |
| 2018-06-06 | $22.94 | $44.02 | 153,600 | — | — |
| 2018-06-05 | $22.68 | $43.52 | 653,700 | — | — |
| 2018-06-04 | $22.55 | $43.27 | 104,200 | — | — |
| 2018-06-01 | $22.35 | $42.89 | 198,800 | — | — |
| 2018-05-31 | $22.31 | $42.81 | 335,800 | — | — |
| 2018-05-30 | $22.13 | $42.47 | 105,400 | — | — |
| 2018-05-29 | $21.94 | $42.10 | 306,600 | — | — |
| 2018-05-25 | $22.21 | $42.62 | 1,484,000 | — | — |
| 2018-05-24 | $22.17 | $42.54 | 324,600 | — | — |
| 2018-05-23 | $22.18 | $42.56 | 305,900 | — | — |
| 2018-05-22 | $22.27 | $42.73 | 108,800 | — | — |
| 2018-05-21 | $22.33 | $42.85 | 274,400 | — | — |
| 2018-05-18 | $22.06 | $42.33 | 723,900 | — | — |
| 2018-05-17 | $21.91 | $42.04 | 959,100 | — | — |
| 2018-05-16 | $21.64 | $41.53 | 1,526,300 | — | — |
| 2018-05-15 | $21.58 | $41.41 | 483,500 | — | — |
| 2018-05-14 | $21.55 | $41.35 | 1,292,700 | — | — |
| 2018-05-11 | $21.78 | $41.79 | 126,400 | — | — |
| 2018-05-10 | $21.91 | $42.04 | 154,700 | — | — |
| 2018-05-09 | $21.74 | $41.72 | 147,000 | — | — |
| 2018-05-08 | $21.71 | $41.66 | 292,600 | — | — |
| 2018-05-07 | $21.60 | $41.45 | 120,100 | — | — |
| 2018-05-04 | $21.58 | $41.41 | 123,000 | — | — |
| 2018-05-03 | $21.43 | $41.12 | 119,600 | — | — |
| 2018-05-02 | $21.42 | $41.10 | 102,200 | — | — |
| 2018-05-01 | $21.55 | $41.35 | 116,900 | — | — |
| 2018-04-30 | $21.62 | $41.49 | 108,500 | — | — |
| 2018-04-27 | $21.69 | $41.62 | 130,300 | — | — |
| 2018-04-26 | $21.75 | $41.74 | 185,200 | — | — |
| 2018-04-25 | $21.85 | $41.18 | 208,400 | — | — |
| 2018-04-24 | $21.86 | $41.20 | 313,100 | — | — |
| 2018-04-23 | $21.79 | $41.07 | 206,600 | — | — |
| 2018-04-20 | $21.87 | $41.22 | 331,800 | — | — |
| 2018-04-19 | $21.86 | $41.20 | 214,600 | — | — |
| 2018-04-18 | $21.79 | $41.07 | 177,200 | — | — |
| 2018-04-17 | $21.89 | $41.26 | 220,500 | — | — |
| 2018-04-16 | $21.87 | $41.22 | 120,800 | — | — |
| 2018-04-13 | $21.80 | $41.09 | 149,100 | — | — |
| 2018-04-12 | $21.66 | $40.83 | 150,300 | — | — |
| 2018-04-11 | $21.82 | $41.13 | 235,800 | — | — |
| 2018-04-10 | $21.96 | $41.39 | 263,400 | — | — |
| 2018-04-09 | $21.65 | $40.81 | 201,200 | — | — |
| 2018-04-06 | $21.49 | $40.51 | 253,200 | — | — |
| 2018-04-05 | $21.54 | $40.60 | 2,368,000 | — | — |
| 2018-04-04 | $21.08 | $39.73 | 538,500 | — | — |
| 2018-04-03 | $20.85 | $39.30 | 537,700 | — | — |
| 2018-04-02 | $20.72 | $39.05 | 286,400 | — | — |
| 2018-03-29 | $20.89 | $39.37 | 443,400 | — | — |
| 2018-03-28 | $20.75 | $39.11 | 181,500 | — | — |
| 2018-03-27 | $20.56 | $38.75 | 201,300 | — | — |
| 2018-03-26 | $20.60 | $38.83 | 247,200 | — | — |
| 2018-03-23 | $20.33 | $38.32 | 240,200 | — | — |
| 2018-03-22 | $20.53 | $38.70 | 219,900 | — | — |
| 2018-03-21 | $20.73 | $39.07 | 228,200 | — | — |
| 2018-03-20 | $20.83 | $39.26 | 183,200 | — | — |
| 2018-03-19 | $20.98 | $39.54 | 219,800 | — | — |
| 2018-03-16 | $20.95 | $39.49 | 412,800 | — | — |
| 2018-03-15 | $20.98 | $39.54 | 176,800 | — | — |
| 2018-03-14 | $21.01 | $39.60 | 239,500 | — | — |
| 2018-03-13 | $21.04 | $39.66 | 305,300 | — | — |
| 2018-03-12 | $21.32 | $40.18 | 271,100 | — | — |
| 2018-03-09 | $21.13 | $39.83 | 208,700 | — | — |
| 2018-03-08 | $20.98 | $39.54 | 198,100 | — | — |
| 2018-03-07 | $20.86 | $39.32 | 132,200 | — | — |
| 2018-03-06 | $20.81 | $39.22 | 158,900 | — | — |
| 2018-03-05 | $20.67 | $38.96 | 308,500 | — | — |
| 2018-03-02 | $20.50 | $38.64 | 240,600 | — | — |
| 2018-03-01 | $20.47 | $38.58 | 245,700 | — | — |
| 2018-02-28 | $20.66 | $38.94 | 342,700 | — | — |
| 2018-02-27 | $20.78 | $39.17 | 290,000 | — | — |
| 2018-02-26 | $21.14 | $39.85 | 364,800 | — | — |
| 2018-02-23 | $21.40 | $40.34 | 554,600 | — | — |
| 2018-02-22 | $21.01 | $39.60 | 1,197,900 | — | — |
| 2018-02-21 | $21.04 | $39.66 | 653,700 | — | — |
| 2018-02-20 | $20.88 | $39.36 | 793,600 | — | — |
| 2018-02-16 | $20.97 | $39.53 | 630,700 | — | — |
| 2018-02-15 | $20.95 | $39.49 | 583,600 | — | — |
| 2018-02-14 | $20.80 | $39.20 | 376,900 | — | — |
| 2018-02-13 | $20.62 | $38.87 | 534,300 | — | — |
| 2018-02-12 | $20.81 | $39.22 | 305,200 | — | — |
| 2018-02-09 | $20.74 | $39.09 | 408,400 | — | — |
| 2018-02-08 | $20.49 | $38.62 | 290,700 | — | — |
| 2018-02-07 | $20.87 | $39.34 | 524,100 | — | — |
| 2018-02-06 | $20.96 | $39.51 | 535,100 | — | — |
| 2018-02-05 | $20.71 | $39.04 | 489,700 | — | — |
| 2018-02-02 | $21.49 | $40.51 | 494,400 | — | — |
| 2018-02-01 | $21.77 | $41.03 | 513,200 | — | — |
| 2018-01-31 | $21.91 | $41.30 | 865,700 | — | — |
| 2018-01-30 | $22.07 | $41.60 | 2,593,700 | — | — |
| 2018-01-29 | $22.21 | $41.86 | 993,700 | — | — |
| 2018-01-26 | $22.46 | $42.33 | 690,700 | — | — |
| 2018-01-25 | $22.72 | $42.82 | 2,659,400 | — | — |
| 2018-01-24 | $22.65 | $42.69 | 2,247,900 | — | — |
| 2018-01-23 | $22.92 | $43.20 | 176,200 | — | — |
| 2018-01-22 | $22.88 | $43.13 | 261,700 | — | — |
| 2018-01-19 | $23.29 | $43.90 | 194,600 | — | — |
| 2018-01-18 | $23.04 | $43.43 | 288,800 | — | — |
| 2018-01-17 | $23.21 | $43.75 | 296,500 | — | — |
| 2018-01-16 | $23.18 | $43.69 | 244,700 | — | — |
| 2018-01-12 | $23.21 | $43.75 | 225,500 | — | — |
| 2018-01-11 | $22.91 | $43.18 | 565,700 | — | — |
| 2018-01-10 | $23.15 | $43.63 | 408,200 | — | — |
| 2018-01-09 | $23.43 | $44.16 | 385,200 | — | — |
| 2018-01-08 | $23.64 | $44.56 | 955,400 | — | — |
| 2018-01-05 | $23.75 | $44.77 | 269,500 | — | — |
| 2018-01-04 | $23.67 | $44.61 | 115,700 | — | — |
| 2018-01-03 | $23.51 | $44.31 | 102,700 | — | — |
| 2018-01-02 | $23.65 | $44.58 | 106,400 | — | — |