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
- 1994-02-01 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 | $29.96 | $119.16 | 7,300 | — | — |
| 2018-12-28 | $30.00 | $119.32 | 8,600 | — | — |
| 2018-12-27 | $29.20 | $116.14 | 5,400 | — | — |
| 2018-12-26 | $29.40 | $116.94 | 15,600 | — | — |
| 2018-12-24 | $29.10 | $115.74 | 15,700 | — | — |
| 2018-12-21 | $27.49 | $109.34 | 45,100 | — | — |
| 2018-12-20 | $27.01 | $107.43 | 9,500 | — | — |
| 2018-12-19 | $27.67 | $110.05 | 4,000 | — | — |
| 2018-12-18 | $28.02 | $111.45 | 5,300 | — | — |
| 2018-12-17 | $27.32 | $108.66 | 9,300 | — | — |
| 2018-12-14 | $27.66 | $110.01 | 8,000 | — | — |
| 2018-12-13 | $27.10 | $107.79 | 2,700 | — | — |
| 2018-12-12 | $27.34 | $108.74 | 3,600 | — | — |
| 2018-12-11 | $27.02 | $107.47 | 7,700 | — | — |
| 2018-12-10 | $27.48 | $109.30 | 2,700 | — | — |
| 2018-12-07 | $26.54 | $105.56 | 4,900 | — | — |
| 2018-12-06 | $27.00 | $107.39 | 6,500 | — | — |
| 2018-12-04 | $27.43 | $109.10 | 6,600 | — | — |
| 2018-12-03 | $28.15 | $111.96 | 4,500 | — | — |
| 2018-11-30 | $27.59 | $109.74 | 10,500 | — | — |
| 2018-11-29 | $27.72 | $110.25 | 5,600 | — | — |
| 2018-11-28 | $27.64 | $109.94 | 4,700 | — | — |
| 2018-11-27 | $27.45 | $109.18 | 5,700 | — | — |
| 2018-11-26 | $28.09 | $111.73 | 8,900 | — | — |
| 2018-11-23 | $28.00 | $111.37 | 7,400 | — | — |
| 2018-11-21 | $28.80 | $114.55 | 2,600 | — | — |
| 2018-11-20 | $27.75 | $110.37 | 2,000 | — | — |
| 2018-11-19 | $28.13 | $111.88 | 6,100 | — | — |
| 2018-11-16 | $28.90 | $114.95 | 17,800 | — | — |
| 2018-11-15 | $28.80 | $114.55 | 4,600 | — | — |
| 2018-11-14 | $28.05 | $111.57 | 2,900 | — | — |
| 2018-11-13 | $28.59 | $113.71 | 7,100 | — | — |
| 2018-11-12 | $28.25 | $112.36 | 1,700 | — | — |
| 2018-11-09 | $28.03 | $111.49 | 3,000 | — | — |
| 2018-11-08 | $28.60 | $113.75 | 2,800 | — | — |
| 2018-11-07 | $28.81 | $114.59 | 4,200 | — | — |
| 2018-11-06 | $28.74 | $114.31 | 2,600 | — | — |
| 2018-11-05 | $28.33 | $112.68 | 4,800 | — | — |
| 2018-11-02 | $28.08 | $111.69 | 8,900 | — | — |
| 2018-11-01 | $28.38 | $112.88 | 3,400 | — | — |
| 2018-10-31 | $28.38 | $112.88 | 7,400 | — | — |
| 2018-10-30 | $28.57 | $113.63 | 5,000 | — | — |
| 2018-10-29 | $27.49 | $109.34 | 5,500 | — | — |
| 2018-10-26 | $27.10 | $107.79 | 7,600 | — | — |
| 2018-10-25 | $27.73 | $110.29 | 9,600 | — | — |
| 2018-10-24 | $26.90 | $106.99 | 9,800 | — | — |
| 2018-10-23 | $28.54 | $113.51 | 2,700 | — | — |
| 2018-10-22 | $28.25 | $112.36 | 1,800 | — | — |
| 2018-10-19 | $28.00 | $111.37 | 16,100 | — | — |
| 2018-10-18 | $28.60 | $113.75 | 3,300 | — | — |
| 2018-10-17 | $28.00 | $111.37 | 6,400 | — | — |
| 2018-10-16 | $28.16 | $112.00 | 10,400 | — | — |
| 2018-10-15 | $27.45 | $109.18 | 2,300 | — | — |
| 2018-10-12 | $27.30 | $108.58 | 10,700 | — | — |
| 2018-10-11 | $27.01 | $106.81 | 16,500 | — | — |
| 2018-10-10 | $26.40 | $104.40 | 8,000 | — | — |
| 2018-10-09 | $26.23 | $103.73 | 5,800 | — | — |
| 2018-10-08 | $25.92 | $102.50 | 4,800 | — | — |
| 2018-10-05 | $25.83 | $102.15 | 2,400 | — | — |
| 2018-10-04 | $25.90 | $102.42 | 16,400 | — | — |
| 2018-10-03 | $26.02 | $102.90 | 8,800 | — | — |
| 2018-10-02 | $26.01 | $102.86 | 3,500 | — | — |
| 2018-10-01 | $26.30 | $104.01 | 10,200 | — | — |
| 2018-09-28 | $26.71 | $105.63 | 15,600 | — | — |
| 2018-09-27 | $26.34 | $104.16 | 2,800 | — | — |
| 2018-09-26 | $26.32 | $104.08 | 5,900 | — | — |
| 2018-09-25 | $26.61 | $105.23 | 9,500 | — | — |
| 2018-09-24 | $27.17 | $107.45 | 8,200 | — | — |
| 2018-09-21 | $27.90 | $110.33 | 18,700 | — | — |
| 2018-09-20 | $27.00 | $106.77 | 9,700 | — | — |
| 2018-09-19 | $26.32 | $104.08 | 8,000 | — | — |
| 2018-09-18 | $26.21 | $103.65 | 10,300 | — | — |
| 2018-09-17 | $26.32 | $104.08 | 11,000 | — | — |
| 2018-09-14 | $26.29 | $103.97 | 8,100 | — | — |
| 2018-09-13 | $26.57 | $105.07 | 9,400 | — | — |
| 2018-09-12 | $26.25 | $103.81 | 12,000 | — | — |
| 2018-09-11 | $26.62 | $105.27 | 7,900 | — | — |
| 2018-09-10 | $27.34 | $108.12 | 9,900 | — | — |
| 2018-09-07 | $27.20 | $107.56 | 6,400 | — | — |
| 2018-09-06 | $26.90 | $106.38 | 10,000 | — | — |
| 2018-09-05 | $27.30 | $107.96 | 2,100 | — | — |
| 2018-09-04 | $27.01 | $106.81 | 10,600 | — | — |
| 2018-08-31 | $26.93 | $106.50 | 10,200 | — | — |
| 2018-08-30 | $27.13 | $107.29 | 3,700 | — | — |
| 2018-08-29 | $26.60 | $105.19 | 6,400 | — | — |
| 2018-08-28 | $26.66 | $105.43 | 3,000 | — | — |
| 2018-08-27 | $27.30 | $107.96 | 8,300 | — | — |
| 2018-08-24 | $27.70 | $109.54 | 5,600 | — | — |
| 2018-08-23 | $27.65 | $109.34 | 6,500 | — | — |
| 2018-08-22 | $28.08 | $111.04 | 5,600 | — | — |
| 2018-08-21 | $27.60 | $109.15 | 3,600 | — | — |
| 2018-08-20 | $27.40 | $108.36 | 11,900 | — | — |
| 2018-08-17 | $28.01 | $110.77 | 13,900 | — | — |
| 2018-08-16 | $28.38 | $112.23 | 3,100 | — | — |
| 2018-08-15 | $28.23 | $111.64 | 5,800 | — | — |
| 2018-08-14 | $28.18 | $111.44 | 6,000 | — | — |
| 2018-08-13 | $28.16 | $111.36 | 2,000 | — | — |
| 2018-08-10 | $28.19 | $111.48 | 2,100 | — | — |
| 2018-08-09 | $28.25 | $111.72 | 5,800 | — | — |
| 2018-08-08 | $28.22 | $111.60 | 3,300 | — | — |
| 2018-08-07 | $28.43 | $112.43 | 5,300 | — | — |
| 2018-08-06 | $28.40 | $112.31 | 5,700 | — | — |
| 2018-08-03 | $28.06 | $110.97 | 1,600 | — | — |
| 2018-08-02 | $28.86 | $114.13 | 4,000 | — | — |
| 2018-08-01 | $28.94 | $114.45 | 6,400 | — | — |
| 2018-07-31 | $28.37 | $112.19 | 10,800 | — | — |
| 2018-07-30 | $28.36 | $112.15 | 6,700 | — | — |
| 2018-07-27 | $28.03 | $110.85 | 3,600 | — | — |
| 2018-07-26 | $28.84 | $114.05 | 4,200 | — | — |
| 2018-07-25 | $28.12 | $111.20 | 3,700 | — | — |
| 2018-07-24 | $28.22 | $111.60 | 4,600 | — | — |
| 2018-07-23 | $28.34 | $112.07 | 3,300 | — | — |
| 2018-07-20 | $28.78 | $113.81 | 10,600 | — | — |
| 2018-07-19 | $29.11 | $115.12 | 5,300 | — | — |
| 2018-07-18 | $28.79 | $113.85 | 4,000 | — | — |
| 2018-07-17 | $28.90 | $114.29 | 14,400 | — | — |
| 2018-07-16 | $29.75 | $117.65 | 2,000 | — | — |
| 2018-07-13 | $29.49 | $116.62 | 4,900 | — | — |
| 2018-07-12 | $29.32 | $115.34 | 7,000 | — | — |
| 2018-07-11 | $29.64 | $116.59 | 5,000 | — | — |
| 2018-07-10 | $30.21 | $118.84 | 10,400 | — | — |
| 2018-07-09 | $30.49 | $119.94 | 4,800 | — | — |
| 2018-07-06 | $30.70 | $120.76 | 14,800 | — | — |
| 2018-07-05 | $30.96 | $121.79 | 9,100 | — | — |
| 2018-07-03 | $30.08 | $118.32 | 5,200 | — | — |
| 2018-07-02 | $30.00 | $118.01 | 10,600 | — | — |
| 2018-06-29 | $29.18 | $114.78 | 15,200 | — | — |
| 2018-06-28 | $28.79 | $113.25 | 8,700 | — | — |
| 2018-06-27 | $28.82 | $113.37 | 11,800 | — | — |
| 2018-06-26 | $29.38 | $115.57 | 13,700 | — | — |
| 2018-06-25 | $28.60 | $112.50 | 16,600 | — | — |
| 2018-06-22 | $28.84 | $113.45 | 148,800 | — | — |
| 2018-06-21 | $28.00 | $110.14 | 26,200 | — | — |
| 2018-06-20 | $29.00 | $114.08 | 4,900 | — | — |
| 2018-06-19 | $29.06 | $114.31 | 9,900 | — | — |
| 2018-06-18 | $28.79 | $113.25 | 4,700 | — | — |
| 2018-06-15 | $28.50 | $112.11 | 16,600 | — | — |
| 2018-06-14 | $28.64 | $112.66 | 35,100 | — | — |
| 2018-06-13 | $27.91 | $109.79 | 13,300 | — | — |
| 2018-06-12 | $27.85 | $109.55 | 6,000 | — | — |
| 2018-06-11 | $28.15 | $110.73 | 6,700 | — | — |
| 2018-06-08 | $27.67 | $108.84 | 9,700 | — | — |
| 2018-06-07 | $27.73 | $109.08 | 16,200 | — | — |
| 2018-06-06 | $28.55 | $112.31 | 8,100 | — | — |
| 2018-06-05 | $28.83 | $113.41 | 18,500 | — | — |
| 2018-06-04 | $27.41 | $107.82 | 8,000 | — | — |
| 2018-06-01 | $27.41 | $107.82 | 4,900 | — | — |
| 2018-05-31 | $26.45 | $104.05 | 3,900 | — | — |
| 2018-05-30 | $26.92 | $105.89 | 12,400 | — | — |
| 2018-05-29 | $27.04 | $106.37 | 1,600 | — | — |
| 2018-05-25 | $27.24 | $107.15 | 5,800 | — | — |
| 2018-05-24 | $26.80 | $105.42 | 3,200 | — | — |
| 2018-05-23 | $26.74 | $105.19 | 4,300 | — | — |
| 2018-05-22 | $26.81 | $105.46 | 2,000 | — | — |
| 2018-05-21 | $27.25 | $107.19 | 6,800 | — | — |
| 2018-05-18 | $26.67 | $104.91 | 3,900 | — | — |
| 2018-05-17 | $26.60 | $104.64 | 7,000 | — | — |
| 2018-05-16 | $26.62 | $104.71 | 11,400 | — | — |
| 2018-05-15 | $26.39 | $103.81 | 3,500 | — | — |
| 2018-05-14 | $26.33 | $103.57 | 6,600 | — | — |
| 2018-05-11 | $27.06 | $106.45 | 2,000 | — | — |
| 2018-05-10 | $26.95 | $106.01 | 7,800 | — | — |
| 2018-05-09 | $26.75 | $105.23 | 4,800 | — | — |
| 2018-05-08 | $26.55 | $104.44 | 12,800 | — | — |
| 2018-05-07 | $26.70 | $105.03 | 19,400 | — | — |
| 2018-05-04 | $25.50 | $100.31 | 4,200 | — | — |
| 2018-05-03 | $25.68 | $101.02 | 1,400 | — | — |
| 2018-05-02 | $25.66 | $100.94 | 2,200 | — | — |
| 2018-05-01 | $26.43 | $103.97 | 3,500 | — | — |
| 2018-04-30 | $25.90 | $101.88 | 10,200 | — | — |
| 2018-04-27 | $25.21 | $99.17 | 2,700 | — | — |
| 2018-04-26 | $25.51 | $100.35 | 3,300 | — | — |
| 2018-04-25 | $25.30 | $99.52 | 3,600 | — | — |
| 2018-04-24 | $25.40 | $99.92 | 3,200 | — | — |
| 2018-04-23 | $25.64 | $100.86 | 2,400 | — | — |
| 2018-04-20 | $24.98 | $98.26 | 6,800 | — | — |
| 2018-04-19 | $24.67 | $97.04 | 2,400 | — | — |
| 2018-04-18 | $24.54 | $96.53 | 4,200 | — | — |
| 2018-04-17 | $24.49 | $96.34 | 4,800 | — | — |
| 2018-04-16 | $24.55 | $96.57 | 7,400 | — | — |
| 2018-04-13 | $24.27 | $95.47 | 6,000 | — | — |
| 2018-04-12 | $24.31 | $95.02 | 5,700 | — | — |
| 2018-04-11 | $25.08 | $98.03 | 6,800 | — | — |
| 2018-04-10 | $24.95 | $97.52 | 3,200 | — | — |
| 2018-04-09 | $24.83 | $97.05 | 2,800 | — | — |
| 2018-04-06 | $24.01 | $93.85 | 7,500 | — | — |
| 2018-04-05 | $24.64 | $96.31 | 8,100 | — | — |
| 2018-04-04 | $24.46 | $95.60 | 17,000 | — | — |
| 2018-04-03 | $24.41 | $95.41 | 11,000 | — | — |
| 2018-04-02 | $24.52 | $95.84 | 8,400 | — | — |
| 2018-03-29 | $25.40 | $99.28 | 41,400 | — | — |
| 2018-03-28 | $25.46 | $99.51 | 2,600 | — | — |
| 2018-03-27 | $24.28 | $94.90 | 7,700 | — | — |
| 2018-03-26 | $24.95 | $97.52 | 10,600 | — | — |
| 2018-03-23 | $24.25 | $94.78 | 13,700 | — | — |
| 2018-03-22 | $25.01 | $97.75 | 11,300 | — | — |
| 2018-03-21 | $25.35 | $99.08 | 12,100 | — | — |
| 2018-03-20 | $23.76 | $92.87 | 15,900 | — | — |
| 2018-03-19 | $24.93 | $97.44 | 22,700 | — | — |
| 2018-03-16 | $25.26 | $98.73 | 40,000 | — | — |
| 2018-03-15 | $25.97 | $101.51 | 233,800 | — | — |
| 2018-03-14 | $25.88 | $101.15 | 22,000 | — | — |
| 2018-03-13 | $24.82 | $97.01 | 37,700 | — | — |
| 2018-03-12 | $26.68 | $104.28 | 10,500 | — | — |
| 2018-03-09 | $27.39 | $107.06 | 12,800 | — | — |
| 2018-03-08 | $26.82 | $104.83 | 8,800 | — | — |
| 2018-03-07 | $26.51 | $103.62 | 11,100 | — | — |
| 2018-03-06 | $26.76 | $104.59 | 19,700 | — | — |
| 2018-03-05 | $26.03 | $101.74 | 13,400 | — | — |
| 2018-03-02 | $24.89 | $97.28 | 7,900 | — | — |
| 2018-03-01 | $24.91 | $97.36 | 5,300 | — | — |
| 2018-02-28 | $24.95 | $97.52 | 9,700 | — | — |
| 2018-02-27 | $25.17 | $98.38 | 2,200 | — | — |
| 2018-02-26 | $24.98 | $97.64 | 6,000 | — | — |
| 2018-02-23 | $24.16 | $94.43 | 7,100 | — | — |
| 2018-02-22 | $24.18 | $94.51 | 3,200 | — | — |
| 2018-02-21 | $23.99 | $93.77 | 6,700 | — | — |
| 2018-02-20 | $23.81 | $93.06 | 4,000 | — | — |
| 2018-02-16 | $24.27 | $94.86 | 3,900 | — | — |
| 2018-02-15 | $23.75 | $92.83 | 4,800 | — | — |
| 2018-02-14 | $23.03 | $90.01 | 10,400 | — | — |
| 2018-02-13 | $23.20 | $90.68 | 6,800 | — | — |
| 2018-02-12 | $23.47 | $91.73 | 3,800 | — | — |
| 2018-02-09 | $23.21 | $90.72 | 7,100 | — | — |
| 2018-02-08 | $23.56 | $92.09 | 5,400 | — | — |
| 2018-02-07 | $23.41 | $91.50 | 4,000 | — | — |
| 2018-02-06 | $23.95 | $93.61 | 16,200 | — | — |
| 2018-02-05 | $22.35 | $87.36 | 7,600 | — | — |
| 2018-02-02 | $23.32 | $91.15 | 10,900 | — | — |
| 2018-02-01 | $23.92 | $93.49 | 5,100 | — | — |
| 2018-01-31 | $24.40 | $95.37 | 9,300 | — | — |
| 2018-01-30 | $24.84 | $97.09 | 6,600 | — | — |
| 2018-01-29 | $25.05 | $97.91 | 11,500 | — | — |
| 2018-01-26 | $25.78 | $100.76 | 5,200 | — | — |
| 2018-01-25 | $25.95 | $101.43 | 14,300 | — | — |
| 2018-01-24 | $26.51 | $103.62 | 2,600 | — | — |
| 2018-01-23 | $27.20 | $106.31 | 5,500 | — | — |
| 2018-01-22 | $27.03 | $105.65 | 3,000 | — | — |
| 2018-01-19 | $27.00 | $105.53 | 5,200 | — | — |
| 2018-01-18 | $26.31 | $102.83 | 2,400 | — | — |
| 2018-01-17 | $26.43 | $103.30 | 5,100 | — | — |
| 2018-01-16 | $26.08 | $101.94 | 5,300 | — | — |
| 2018-01-12 | $26.21 | $102.44 | 9,900 | — | — |
| 2018-01-11 | $26.81 | $104.18 | 6,700 | — | — |
| 2018-01-10 | $26.30 | $102.20 | 2,500 | — | — |
| 2018-01-09 | $26.24 | $101.97 | 7,500 | — | — |
| 2018-01-08 | $26.59 | $103.33 | 2,100 | — | — |
| 2018-01-05 | $26.69 | $103.72 | 10,900 | — | — |
| 2018-01-04 | $26.37 | $102.47 | 9,700 | — | — |
| 2018-01-03 | $26.50 | $102.98 | 2,300 | — | — |
| 2018-01-02 | $26.33 | $102.32 | 4,000 | — | — |