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
- 1994-10-21 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 | $18.01 | $18.01 | 699,400 | — | — |
| 2018-12-28 | $18.22 | $18.22 | 439,300 | — | — |
| 2018-12-27 | $17.90 | $17.90 | 512,600 | — | — |
| 2018-12-26 | $18.40 | $18.40 | 853,000 | — | — |
| 2018-12-24 | $17.41 | $17.41 | 292,000 | — | — |
| 2018-12-21 | $17.41 | $17.41 | 679,500 | — | — |
| 2018-12-20 | $18.96 | $18.96 | 675,200 | — | — |
| 2018-12-19 | $19.35 | $19.35 | 1,183,700 | — | — |
| 2018-12-18 | $18.66 | $18.66 | 534,000 | — | — |
| 2018-12-17 | $18.88 | $18.88 | 612,500 | — | — |
| 2018-12-14 | $19.55 | $19.55 | 262,800 | — | — |
| 2018-12-13 | $20.12 | $20.12 | 311,800 | — | — |
| 2018-12-12 | $20.70 | $20.70 | 455,600 | — | — |
| 2018-12-11 | $20.30 | $20.30 | 288,500 | — | — |
| 2018-12-10 | $20.14 | $20.14 | 491,800 | — | — |
| 2018-12-07 | $20.25 | $20.25 | 351,400 | — | — |
| 2018-12-06 | $20.75 | $20.75 | 316,900 | — | — |
| 2018-12-04 | $20.71 | $20.71 | 327,400 | — | — |
| 2018-12-03 | $21.73 | $21.73 | 317,600 | — | — |
| 2018-11-30 | $21.39 | $21.39 | 242,200 | — | — |
| 2018-11-29 | $21.63 | $21.63 | 292,500 | — | — |
| 2018-11-28 | $21.84 | $21.84 | 229,200 | — | — |
| 2018-11-27 | $21.41 | $21.41 | 317,600 | — | — |
| 2018-11-26 | $22.03 | $22.03 | 336,100 | — | — |
| 2018-11-23 | $21.29 | $21.29 | 104,700 | — | — |
| 2018-11-21 | $21.14 | $21.14 | 330,200 | — | — |
| 2018-11-20 | $20.86 | $20.86 | 659,000 | — | — |
| 2018-11-19 | $21.50 | $21.50 | 482,700 | — | — |
| 2018-11-16 | $22.40 | $22.40 | 549,000 | — | — |
| 2018-11-15 | $21.96 | $21.96 | 1,102,600 | — | — |
| 2018-11-14 | $22.15 | $22.15 | 483,300 | — | — |
| 2018-11-13 | $22.79 | $22.79 | 408,500 | — | — |
| 2018-11-12 | $23.03 | $23.03 | 371,000 | — | — |
| 2018-11-09 | $23.76 | $23.76 | 417,800 | — | — |
| 2018-11-08 | $24.31 | $24.31 | 337,600 | — | — |
| 2018-11-07 | $24.16 | $24.16 | 516,000 | — | — |
| 2018-11-06 | $23.77 | $23.77 | 361,400 | — | — |
| 2018-11-05 | $23.50 | $23.50 | 720,400 | — | — |
| 2018-11-02 | $24.11 | $24.11 | 1,135,600 | — | — |
| 2018-11-01 | $22.85 | $22.85 | 2,523,300 | — | — |
| 2018-10-31 | $19.06 | $19.06 | 742,300 | — | — |
| 2018-10-30 | $20.10 | $20.10 | 322,900 | — | — |
| 2018-10-29 | $19.14 | $19.14 | 519,000 | — | — |
| 2018-10-26 | $19.77 | $19.77 | 684,300 | — | — |
| 2018-10-25 | $20.07 | $20.07 | 349,100 | — | — |
| 2018-10-24 | $19.79 | $19.79 | 638,700 | — | — |
| 2018-10-23 | $20.47 | $20.47 | 355,300 | — | — |
| 2018-10-22 | $20.37 | $20.37 | 245,200 | — | — |
| 2018-10-19 | $20.07 | $20.07 | 408,300 | — | — |
| 2018-10-18 | $20.32 | $20.32 | 289,900 | — | — |
| 2018-10-17 | $21.08 | $21.08 | 249,500 | — | — |
| 2018-10-16 | $21.04 | $21.04 | 342,900 | — | — |
| 2018-10-15 | $20.44 | $20.44 | 280,500 | — | — |
| 2018-10-12 | $20.30 | $20.30 | 379,500 | — | — |
| 2018-10-11 | $19.90 | $19.90 | 668,400 | — | — |
| 2018-10-10 | $20.52 | $20.52 | 415,400 | — | — |
| 2018-10-09 | $21.76 | $21.76 | 236,300 | — | — |
| 2018-10-08 | $21.77 | $21.77 | 473,800 | — | — |
| 2018-10-05 | $22.05 | $22.05 | 418,200 | — | — |
| 2018-10-04 | $22.28 | $22.28 | 519,300 | — | — |
| 2018-10-03 | $22.56 | $22.56 | 626,800 | — | — |
| 2018-10-02 | $22.03 | $22.03 | 334,600 | — | — |
| 2018-10-01 | $22.41 | $22.41 | 403,100 | — | — |
| 2018-09-28 | $23.11 | $23.11 | 261,600 | — | — |
| 2018-09-27 | $23.11 | $23.11 | 192,000 | — | — |
| 2018-09-26 | $23.09 | $23.09 | 283,000 | — | — |
| 2018-09-25 | $23.43 | $23.43 | 283,400 | — | — |
| 2018-09-24 | $23.27 | $23.27 | 241,000 | — | — |
| 2018-09-21 | $23.05 | $23.05 | 874,600 | — | — |
| 2018-09-20 | $24.13 | $24.13 | 491,000 | — | — |
| 2018-09-19 | $23.89 | $23.89 | 454,300 | — | — |
| 2018-09-18 | $23.66 | $23.66 | 589,200 | — | — |
| 2018-09-17 | $22.60 | $22.60 | 329,400 | — | — |
| 2018-09-14 | $22.99 | $22.99 | 297,200 | — | — |
| 2018-09-13 | $23.25 | $23.25 | 326,300 | — | — |
| 2018-09-12 | $23.48 | $23.48 | 348,900 | — | — |
| 2018-09-11 | $23.36 | $23.36 | 295,800 | — | — |
| 2018-09-10 | $23.14 | $23.14 | 415,800 | — | — |
| 2018-09-07 | $23.10 | $23.10 | 426,300 | — | — |
| 2018-09-06 | $23.16 | $23.16 | 545,600 | — | — |
| 2018-09-05 | $23.73 | $23.73 | 673,200 | — | — |
| 2018-09-04 | $24.16 | $24.16 | 863,400 | — | — |
| 2018-08-31 | $24.95 | $24.95 | 393,800 | — | — |
| 2018-08-30 | $25.62 | $25.62 | 523,700 | — | — |
| 2018-08-29 | $25.69 | $25.69 | 581,500 | — | — |
| 2018-08-28 | $25.36 | $25.36 | 418,200 | — | — |
| 2018-08-27 | $25.15 | $25.15 | 463,500 | — | — |
| 2018-08-24 | $24.93 | $24.93 | 387,200 | — | — |
| 2018-08-23 | $24.93 | $24.93 | 383,800 | — | — |
| 2018-08-22 | $24.99 | $24.99 | 800,700 | — | — |
| 2018-08-21 | $25.73 | $25.73 | 1,568,900 | — | — |
| 2018-08-20 | $24.87 | $24.87 | 901,000 | — | — |
| 2018-08-17 | $23.60 | $23.60 | 396,100 | — | — |
| 2018-08-16 | $24.10 | $24.10 | 578,200 | — | — |
| 2018-08-15 | $23.52 | $23.52 | 692,500 | — | — |
| 2018-08-14 | $23.83 | $23.83 | 607,100 | — | — |
| 2018-08-13 | $22.99 | $22.99 | 566,500 | — | — |
| 2018-08-10 | $24.14 | $24.14 | 1,160,400 | — | — |
| 2018-08-09 | $23.31 | $23.31 | 1,390,100 | — | — |
| 2018-08-08 | $23.18 | $23.18 | 1,940,800 | — | — |
| 2018-08-07 | $22.44 | $22.44 | 498,200 | — | — |
| 2018-08-06 | $22.48 | $22.48 | 505,900 | — | — |
| 2018-08-03 | $21.96 | $21.96 | 544,800 | — | — |
| 2018-08-02 | $22.26 | $22.26 | 953,800 | — | — |
| 2018-08-01 | $21.30 | $21.30 | 1,767,000 | — | — |
| 2018-07-31 | $19.42 | $19.42 | 549,100 | — | — |
| 2018-07-30 | $19.10 | $19.10 | 527,800 | — | — |
| 2018-07-27 | $19.29 | $19.29 | 477,100 | — | — |
| 2018-07-26 | $19.90 | $19.90 | 348,700 | — | — |
| 2018-07-25 | $20.08 | $20.08 | 410,700 | — | — |
| 2018-07-24 | $19.51 | $19.51 | 1,050,000 | — | — |
| 2018-07-23 | $21.23 | $21.23 | 358,300 | — | — |
| 2018-07-20 | $21.26 | $21.26 | 469,200 | — | — |
| 2018-07-19 | $21.05 | $21.05 | 486,800 | — | — |
| 2018-07-18 | $20.60 | $20.60 | 332,800 | — | — |
| 2018-07-17 | $20.48 | $20.48 | 410,400 | — | — |
| 2018-07-16 | $20.25 | $20.25 | 319,800 | — | — |
| 2018-07-13 | $20.47 | $20.47 | 308,800 | — | — |
| 2018-07-12 | $20.50 | $20.50 | 515,400 | — | — |
| 2018-07-11 | $20.18 | $20.18 | 426,100 | — | — |
| 2018-07-10 | $19.98 | $19.98 | 1,038,300 | — | — |
| 2018-07-09 | $21.16 | $21.16 | 653,400 | — | — |
| 2018-07-06 | $20.61 | $20.61 | 563,700 | — | — |
| 2018-07-05 | $20.10 | $20.10 | 679,400 | — | — |
| 2018-07-03 | $19.62 | $19.62 | 338,600 | — | — |
| 2018-07-02 | $19.70 | $19.70 | 359,800 | — | — |
| 2018-06-29 | $19.14 | $19.14 | 1,460,100 | — | — |
| 2018-06-28 | $18.91 | $18.91 | 311,200 | — | — |
| 2018-06-27 | $18.53 | $18.53 | 456,400 | — | — |
| 2018-06-26 | $19.05 | $19.05 | 464,700 | — | — |
| 2018-06-25 | $18.91 | $18.91 | 571,200 | — | — |
| 2018-06-22 | $19.00 | $19.00 | 1,399,100 | — | — |
| 2018-06-21 | $19.01 | $19.01 | 971,800 | — | — |
| 2018-06-20 | $20.50 | $20.50 | 433,400 | — | — |
| 2018-06-19 | $20.14 | $20.14 | 536,900 | — | — |
| 2018-06-18 | $20.47 | $20.47 | 332,000 | — | — |
| 2018-06-15 | $20.16 | $20.16 | 745,700 | — | — |
| 2018-06-14 | $20.08 | $20.08 | 338,400 | — | — |
| 2018-06-13 | $20.08 | $20.08 | 509,200 | — | — |
| 2018-06-12 | $20.37 | $20.37 | 513,400 | — | — |
| 2018-06-11 | $20.54 | $20.54 | 695,800 | — | — |
| 2018-06-08 | $19.68 | $19.68 | 344,200 | — | — |
| 2018-06-07 | $19.71 | $19.71 | 407,800 | — | — |
| 2018-06-06 | $19.95 | $19.95 | 377,100 | — | — |
| 2018-06-05 | $19.65 | $19.65 | 619,600 | — | — |
| 2018-06-04 | $19.16 | $19.16 | 703,800 | — | — |
| 2018-06-01 | $18.81 | $18.81 | 461,100 | — | — |
| 2018-05-31 | $18.60 | $18.60 | 701,700 | — | — |
| 2018-05-30 | $18.85 | $18.85 | 878,700 | — | — |
| 2018-05-29 | $18.95 | $18.95 | 529,200 | — | — |
| 2018-05-25 | $19.00 | $19.00 | 398,300 | — | — |
| 2018-05-24 | $19.25 | $19.25 | 510,800 | — | — |
| 2018-05-23 | $19.78 | $19.78 | 569,900 | — | — |
| 2018-05-22 | $19.87 | $19.87 | 280,900 | — | — |
| 2018-05-21 | $20.11 | $20.11 | 328,700 | — | — |
| 2018-05-18 | $19.98 | $19.98 | 242,800 | — | — |
| 2018-05-17 | $19.90 | $19.90 | 588,400 | — | — |
| 2018-05-16 | $19.96 | $19.96 | 603,400 | — | — |
| 2018-05-15 | $20.43 | $20.43 | 481,100 | — | — |
| 2018-05-14 | $19.84 | $19.84 | 594,900 | — | — |
| 2018-05-11 | $20.22 | $20.22 | 505,000 | — | — |
| 2018-05-10 | $20.62 | $20.62 | 1,442,300 | — | — |
| 2018-05-09 | $20.42 | $20.42 | 844,000 | — | — |
| 2018-05-08 | $19.51 | $19.51 | 779,000 | — | — |
| 2018-05-07 | $18.62 | $18.62 | 1,045,000 | — | — |
| 2018-05-04 | $17.97 | $17.97 | 1,491,700 | — | — |
| 2018-05-03 | $17.35 | $17.35 | 2,056,000 | — | — |
| 2018-05-02 | $17.86 | $17.86 | 4,153,700 | — | — |
| 2018-05-01 | $19.86 | $19.86 | 677,600 | — | — |
| 2018-04-30 | $19.17 | $19.17 | 444,000 | — | — |
| 2018-04-27 | $19.01 | $19.01 | 783,900 | — | — |
| 2018-04-26 | $19.48 | $19.48 | 1,315,000 | — | — |
| 2018-04-25 | $20.66 | $20.66 | 432,000 | — | — |
| 2018-04-24 | $20.65 | $20.65 | 401,400 | — | — |
| 2018-04-23 | $21.17 | $21.17 | 299,600 | — | — |
| 2018-04-20 | $21.52 | $21.52 | 391,000 | — | — |
| 2018-04-19 | $21.11 | $21.11 | 531,200 | — | — |
| 2018-04-18 | $21.51 | $21.51 | 781,200 | — | — |
| 2018-04-17 | $21.28 | $21.28 | 619,500 | — | — |
| 2018-04-16 | $20.94 | $20.94 | 406,400 | — | — |
| 2018-04-13 | $20.61 | $20.61 | 354,300 | — | — |
| 2018-04-12 | $20.49 | $20.49 | 365,600 | — | — |
| 2018-04-11 | $20.26 | $20.26 | 349,200 | — | — |
| 2018-04-10 | $20.04 | $20.04 | 498,400 | — | — |
| 2018-04-09 | $19.36 | $19.36 | 530,900 | — | — |
| 2018-04-06 | $19.45 | $19.45 | 517,500 | — | — |
| 2018-04-05 | $19.73 | $19.73 | 370,400 | — | — |
| 2018-04-04 | $19.62 | $19.62 | 1,189,100 | — | — |
| 2018-04-03 | $19.58 | $19.58 | 642,600 | — | — |
| 2018-04-02 | $19.69 | $19.69 | 691,100 | — | — |
| 2018-03-29 | $20.18 | $20.18 | 1,436,700 | — | — |
| 2018-03-28 | $19.75 | $19.75 | 566,400 | — | — |
| 2018-03-27 | $20.03 | $20.03 | 377,700 | — | — |
| 2018-03-26 | $20.56 | $20.56 | 385,400 | — | — |
| 2018-03-23 | $20.16 | $20.16 | 686,600 | — | — |
| 2018-03-22 | $21.07 | $21.07 | 434,300 | — | — |
| 2018-03-21 | $21.80 | $21.80 | 388,100 | — | — |
| 2018-03-20 | $21.91 | $21.91 | 272,000 | — | — |
| 2018-03-19 | $21.76 | $21.76 | 459,400 | — | — |
| 2018-03-16 | $22.28 | $22.28 | 553,100 | — | — |
| 2018-03-15 | $22.13 | $22.13 | 505,800 | — | — |
| 2018-03-14 | $22.23 | $22.23 | 462,600 | — | — |
| 2018-03-13 | $22.52 | $22.52 | 733,200 | — | — |
| 2018-03-12 | $22.28 | $22.28 | 942,200 | — | — |
| 2018-03-09 | $22.49 | $22.49 | 943,800 | — | — |
| 2018-03-08 | $22.63 | $22.63 | 610,400 | — | — |
| 2018-03-07 | $22.14 | $22.14 | 1,138,100 | — | — |
| 2018-03-06 | $22.68 | $22.68 | 2,256,900 | — | — |
| 2018-03-05 | $21.81 | $21.81 | 1,632,900 | — | — |
| 2018-03-02 | $20.34 | $20.34 | 1,498,400 | — | — |
| 2018-03-01 | $18.73 | $18.73 | 2,702,900 | — | — |
| 2018-02-28 | $18.23 | $18.23 | 4,301,300 | — | — |
| 2018-02-27 | $21.82 | $21.82 | 1,032,200 | — | — |
| 2018-02-26 | $22.24 | $22.24 | 527,900 | — | — |
| 2018-02-23 | $21.44 | $21.44 | 326,800 | — | — |
| 2018-02-22 | $21.25 | $21.25 | 363,500 | — | — |
| 2018-02-21 | $21.49 | $21.49 | 536,500 | — | — |
| 2018-02-20 | $21.35 | $21.35 | 416,000 | — | — |
| 2018-02-16 | $21.03 | $21.03 | 354,500 | — | — |
| 2018-02-15 | $21.17 | $21.17 | 502,400 | — | — |
| 2018-02-14 | $20.76 | $20.76 | 494,100 | — | — |
| 2018-02-13 | $20.21 | $20.21 | 490,900 | — | — |
| 2018-02-12 | $19.86 | $19.86 | 529,300 | — | — |
| 2018-02-09 | $19.62 | $19.62 | 990,400 | — | — |
| 2018-02-08 | $19.81 | $19.81 | 622,200 | — | — |
| 2018-02-07 | $20.38 | $20.38 | 570,100 | — | — |
| 2018-02-06 | $20.10 | $20.10 | 910,100 | — | — |
| 2018-02-05 | $19.46 | $19.46 | 945,200 | — | — |
| 2018-02-02 | $20.21 | $20.21 | 634,800 | — | — |
| 2018-02-01 | $21.36 | $21.36 | 473,100 | — | — |
| 2018-01-31 | $21.39 | $21.39 | 360,200 | — | — |
| 2018-01-30 | $21.38 | $21.38 | 648,700 | — | — |
| 2018-01-29 | $21.96 | $21.96 | 647,900 | — | — |
| 2018-01-26 | $22.29 | $22.29 | 537,000 | — | — |
| 2018-01-25 | $22.38 | $22.38 | 440,300 | — | — |
| 2018-01-24 | $22.47 | $22.47 | 615,100 | — | — |
| 2018-01-23 | $22.68 | $22.68 | 952,900 | — | — |
| 2018-01-22 | $22.69 | $22.69 | 514,900 | — | — |
| 2018-01-19 | $22.82 | $22.82 | 545,400 | — | — |
| 2018-01-18 | $22.79 | $22.79 | 520,700 | — | — |
| 2018-01-17 | $22.40 | $22.40 | 882,400 | — | — |
| 2018-01-16 | $23.30 | $23.30 | 1,440,900 | — | — |
| 2018-01-12 | $23.24 | $23.24 | 814,400 | — | — |
| 2018-01-11 | $22.29 | $22.29 | 705,600 | — | — |
| 2018-01-10 | $21.62 | $21.62 | 588,300 | — | — |
| 2018-01-09 | $21.34 | $21.34 | 421,700 | — | — |
| 2018-01-08 | $21.21 | $21.21 | 471,300 | — | — |
| 2018-01-05 | $21.11 | $21.11 | 482,300 | — | — |
| 2018-01-04 | $21.14 | $21.14 | 559,400 | — | — |
| 2018-01-03 | $21.20 | $21.20 | 505,200 | — | — |
| 2018-01-02 | $20.74 | $20.74 | 429,600 | — | — |