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
- 1994-04-04 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 | $22.25 | $22.25 | 147,500 | — | — |
| 2018-12-28 | $21.82 | $21.82 | 257,700 | — | — |
| 2018-12-27 | $21.60 | $21.60 | 116,300 | — | — |
| 2018-12-26 | $21.76 | $21.76 | 269,100 | — | — |
| 2018-12-24 | $20.91 | $20.91 | 154,000 | — | — |
| 2018-12-21 | $21.14 | $21.14 | 562,000 | — | — |
| 2018-12-20 | $22.22 | $22.22 | 310,400 | — | — |
| 2018-12-19 | $22.60 | $22.60 | 264,000 | — | — |
| 2018-12-18 | $23.10 | $23.10 | 286,500 | — | — |
| 2018-12-17 | $22.76 | $22.76 | 261,900 | — | — |
| 2018-12-14 | $23.43 | $23.43 | 309,800 | — | — |
| 2018-12-13 | $23.84 | $23.84 | 202,400 | — | — |
| 2018-12-12 | $24.57 | $24.57 | 106,000 | — | — |
| 2018-12-11 | $24.44 | $24.44 | 179,700 | — | — |
| 2018-12-10 | $24.32 | $24.32 | 299,500 | — | — |
| 2018-12-07 | $24.14 | $24.14 | 391,900 | — | — |
| 2018-12-06 | $24.04 | $24.04 | 213,000 | — | — |
| 2018-12-04 | $23.74 | $23.74 | 192,200 | — | — |
| 2018-12-03 | $25.07 | $25.07 | 169,000 | — | — |
| 2018-11-30 | $25.25 | $25.25 | 235,100 | — | — |
| 2018-11-29 | $24.83 | $24.83 | 122,700 | — | — |
| 2018-11-28 | $25.21 | $25.21 | 181,500 | — | — |
| 2018-11-27 | $24.20 | $24.20 | 171,700 | — | — |
| 2018-11-26 | $24.47 | $24.47 | 343,800 | — | — |
| 2018-11-23 | $24.41 | $24.41 | 52,100 | — | — |
| 2018-11-21 | $24.42 | $24.42 | 220,600 | — | — |
| 2018-11-20 | $23.84 | $23.84 | 322,100 | — | — |
| 2018-11-19 | $24.16 | $24.16 | 184,700 | — | — |
| 2018-11-16 | $24.58 | $24.58 | 374,300 | — | — |
| 2018-11-15 | $24.90 | $24.90 | 199,600 | — | — |
| 2018-11-14 | $24.43 | $24.43 | 269,900 | — | — |
| 2018-11-13 | $24.46 | $24.46 | 137,100 | — | — |
| 2018-11-12 | $24.59 | $24.59 | 132,900 | — | — |
| 2018-11-09 | $24.74 | $24.74 | 283,600 | — | — |
| 2018-11-08 | $24.95 | $24.95 | 131,700 | — | — |
| 2018-11-07 | $24.90 | $24.90 | 215,700 | — | — |
| 2018-11-06 | $23.86 | $23.86 | 306,400 | — | — |
| 2018-11-05 | $24.37 | $24.37 | 178,400 | — | — |
| 2018-11-02 | $24.25 | $24.25 | 142,700 | — | — |
| 2018-11-01 | $24.07 | $24.07 | 232,200 | — | — |
| 2018-10-31 | $23.33 | $23.33 | 251,700 | — | — |
| 2018-10-30 | $23.65 | $23.65 | 126,100 | — | — |
| 2018-10-29 | $23.07 | $23.07 | 183,400 | — | — |
| 2018-10-26 | $23.28 | $23.28 | 165,000 | — | — |
| 2018-10-25 | $23.59 | $23.59 | 169,800 | — | — |
| 2018-10-24 | $22.82 | $22.82 | 154,400 | — | — |
| 2018-10-23 | $23.76 | $23.76 | 187,100 | — | — |
| 2018-10-22 | $24.13 | $24.13 | 136,100 | — | — |
| 2018-10-19 | $23.61 | $23.61 | 162,600 | — | — |
| 2018-10-18 | $23.96 | $23.96 | 203,600 | — | — |
| 2018-10-17 | $24.62 | $24.62 | 187,300 | — | — |
| 2018-10-16 | $24.87 | $24.87 | 149,100 | — | — |
| 2018-10-15 | $24.14 | $24.14 | 142,900 | — | — |
| 2018-10-12 | $23.82 | $23.82 | 182,200 | — | — |
| 2018-10-11 | $24.01 | $24.01 | 173,000 | — | — |
| 2018-10-10 | $24.87 | $24.87 | 218,100 | — | — |
| 2018-10-09 | $25.35 | $25.35 | 206,000 | — | — |
| 2018-10-08 | $25.40 | $25.40 | 243,800 | — | — |
| 2018-10-05 | $24.70 | $24.70 | 157,700 | — | — |
| 2018-10-04 | $25.08 | $25.08 | 192,100 | — | — |
| 2018-10-03 | $25.35 | $25.35 | 231,600 | — | — |
| 2018-10-02 | $25.04 | $25.04 | 123,400 | — | — |
| 2018-10-01 | $25.67 | $25.67 | 250,700 | — | — |
| 2018-09-28 | $26.05 | $26.05 | 330,100 | — | — |
| 2018-09-27 | $25.45 | $25.45 | 193,800 | — | — |
| 2018-09-26 | $25.50 | $25.50 | 148,700 | — | — |
| 2018-09-25 | $25.30 | $25.30 | 193,000 | — | — |
| 2018-09-24 | $25.00 | $25.00 | 205,700 | — | — |
| 2018-09-21 | $24.95 | $24.95 | 466,100 | — | — |
| 2018-09-20 | $25.40 | $25.40 | 281,800 | — | — |
| 2018-09-19 | $24.85 | $24.85 | 371,700 | — | — |
| 2018-09-18 | $26.40 | $26.40 | 198,000 | — | — |
| 2018-09-17 | $26.60 | $26.60 | 221,300 | — | — |
| 2018-09-14 | $27.20 | $27.20 | 185,700 | — | — |
| 2018-09-13 | $27.20 | $27.20 | 184,400 | — | — |
| 2018-09-12 | $27.30 | $27.30 | 158,300 | — | — |
| 2018-09-11 | $27.90 | $27.90 | 187,300 | — | — |
| 2018-09-10 | $28.30 | $28.30 | 202,600 | — | — |
| 2018-09-07 | $28.15 | $28.15 | 238,500 | — | — |
| 2018-09-06 | $28.90 | $28.90 | 174,100 | — | — |
| 2018-09-05 | $29.10 | $29.10 | 206,400 | — | — |
| 2018-09-04 | $29.25 | $29.25 | 217,900 | — | — |
| 2018-08-31 | $29.30 | $29.30 | 117,400 | — | — |
| 2018-08-30 | $29.35 | $29.35 | 95,300 | — | — |
| 2018-08-29 | $29.40 | $29.40 | 134,300 | — | — |
| 2018-08-28 | $29.40 | $29.40 | 102,000 | — | — |
| 2018-08-27 | $29.50 | $29.50 | 137,600 | — | — |
| 2018-08-24 | $29.40 | $29.40 | 139,100 | — | — |
| 2018-08-23 | $29.30 | $29.30 | 183,800 | — | — |
| 2018-08-22 | $29.30 | $29.30 | 94,500 | — | — |
| 2018-08-21 | $29.60 | $29.60 | 214,700 | — | — |
| 2018-08-20 | $29.25 | $29.25 | 393,600 | — | — |
| 2018-08-17 | $28.75 | $28.75 | 164,800 | — | — |
| 2018-08-16 | $28.70 | $28.70 | 182,200 | — | — |
| 2018-08-15 | $28.70 | $28.70 | 256,800 | — | — |
| 2018-08-14 | $28.75 | $28.75 | 185,900 | — | — |
| 2018-08-13 | $28.35 | $28.35 | 186,600 | — | — |
| 2018-08-10 | $28.70 | $28.70 | 678,600 | — | — |
| 2018-08-09 | $28.45 | $28.45 | 356,500 | — | — |
| 2018-08-08 | $28.35 | $28.35 | 309,600 | — | — |
| 2018-08-07 | $28.35 | $28.35 | 309,500 | — | — |
| 2018-08-06 | $29.00 | $29.00 | 348,300 | — | — |
| 2018-08-03 | $27.35 | $27.35 | 191,600 | — | — |
| 2018-08-02 | $27.15 | $27.15 | 230,900 | — | — |
| 2018-08-01 | $27.65 | $27.65 | 213,200 | — | — |
| 2018-07-31 | $27.05 | $27.05 | 319,500 | — | — |
| 2018-07-30 | $27.30 | $27.30 | 168,900 | — | — |
| 2018-07-27 | $27.50 | $27.50 | 168,300 | — | — |
| 2018-07-26 | $27.95 | $27.95 | 372,100 | — | — |
| 2018-07-25 | $28.00 | $28.00 | 165,600 | — | — |
| 2018-07-24 | $27.90 | $27.90 | 143,600 | — | — |
| 2018-07-23 | $27.95 | $27.95 | 181,300 | — | — |
| 2018-07-20 | $27.60 | $27.60 | 155,200 | — | — |
| 2018-07-19 | $28.00 | $28.00 | 201,900 | — | — |
| 2018-07-18 | $27.45 | $27.45 | 234,100 | — | — |
| 2018-07-17 | $27.55 | $27.55 | 503,200 | — | — |
| 2018-07-16 | $26.55 | $26.55 | 319,000 | — | — |
| 2018-07-13 | $27.05 | $27.05 | 156,400 | — | — |
| 2018-07-12 | $27.00 | $27.00 | 219,300 | — | — |
| 2018-07-11 | $26.90 | $26.90 | 218,800 | — | — |
| 2018-07-10 | $27.50 | $27.50 | 127,200 | — | — |
| 2018-07-09 | $28.20 | $28.20 | 103,300 | — | — |
| 2018-07-06 | $27.70 | $27.70 | 99,500 | — | — |
| 2018-07-05 | $27.65 | $27.65 | 246,100 | — | — |
| 2018-07-03 | $27.05 | $27.05 | 90,000 | — | — |
| 2018-07-02 | $27.65 | $27.65 | 156,500 | — | — |
| 2018-06-29 | $26.95 | $26.95 | 211,700 | — | — |
| 2018-06-28 | $26.95 | $26.95 | 249,000 | — | — |
| 2018-06-27 | $26.10 | $26.10 | 270,200 | — | — |
| 2018-06-26 | $26.90 | $26.90 | 540,800 | — | — |
| 2018-06-25 | $27.25 | $27.25 | 372,000 | — | — |
| 2018-06-22 | $27.80 | $27.80 | 769,100 | — | — |
| 2018-06-21 | $27.70 | $27.70 | 358,500 | — | — |
| 2018-06-20 | $28.05 | $28.05 | 520,000 | — | — |
| 2018-06-19 | $26.90 | $26.90 | 270,600 | — | — |
| 2018-06-18 | $27.95 | $27.95 | 305,000 | — | — |
| 2018-06-15 | $28.75 | $28.75 | 253,500 | — | — |
| 2018-06-14 | $28.50 | $28.50 | 128,100 | — | — |
| 2018-06-13 | $28.10 | $28.10 | 160,200 | — | — |
| 2018-06-12 | $27.60 | $27.60 | 106,700 | — | — |
| 2018-06-11 | $27.50 | $27.50 | 143,400 | — | — |
| 2018-06-08 | $27.25 | $27.25 | 147,300 | — | — |
| 2018-06-07 | $27.40 | $27.40 | 106,800 | — | — |
| 2018-06-06 | $27.40 | $27.40 | 130,300 | — | — |
| 2018-06-05 | $27.45 | $27.45 | 184,900 | — | — |
| 2018-06-04 | $27.25 | $27.25 | 284,700 | — | — |
| 2018-06-01 | $26.65 | $26.65 | 226,700 | — | — |
| 2018-05-31 | $25.80 | $25.80 | 223,100 | — | — |
| 2018-05-30 | $26.55 | $26.55 | 224,700 | — | — |
| 2018-05-29 | $25.75 | $25.75 | 295,700 | — | — |
| 2018-05-25 | $25.70 | $25.70 | 135,300 | — | — |
| 2018-05-24 | $25.60 | $25.60 | 107,900 | — | — |
| 2018-05-23 | $25.65 | $25.65 | 178,600 | — | — |
| 2018-05-22 | $25.60 | $25.60 | 150,500 | — | — |
| 2018-05-21 | $25.65 | $25.65 | 186,800 | — | — |
| 2018-05-18 | $25.60 | $25.60 | 100,400 | — | — |
| 2018-05-17 | $25.45 | $25.45 | 204,800 | — | — |
| 2018-05-16 | $25.20 | $25.20 | 202,400 | — | — |
| 2018-05-15 | $24.85 | $24.85 | 171,700 | — | — |
| 2018-05-14 | $24.55 | $24.55 | 216,900 | — | — |
| 2018-05-11 | $25.25 | $25.25 | 235,300 | — | — |
| 2018-05-10 | $25.00 | $25.00 | 285,500 | — | — |
| 2018-05-09 | $24.95 | $24.95 | 392,600 | — | — |
| 2018-05-08 | $24.55 | $24.55 | 334,700 | — | — |
| 2018-05-07 | $23.85 | $23.85 | 502,800 | — | — |
| 2018-05-04 | $24.55 | $24.55 | 340,100 | — | — |
| 2018-05-03 | $23.60 | $23.60 | 821,500 | — | — |
| 2018-05-02 | $24.00 | $24.00 | 267,400 | — | — |
| 2018-05-01 | $24.20 | $24.20 | 350,400 | — | — |
| 2018-04-30 | $26.65 | $26.65 | 114,200 | — | — |
| 2018-04-27 | $27.05 | $27.05 | 112,000 | — | — |
| 2018-04-26 | $27.30 | $27.30 | 100,500 | — | — |
| 2018-04-25 | $27.25 | $27.25 | 134,600 | — | — |
| 2018-04-24 | $26.85 | $26.85 | 125,200 | — | — |
| 2018-04-23 | $27.00 | $27.00 | 123,200 | — | — |
| 2018-04-20 | $27.25 | $27.25 | 154,200 | — | — |
| 2018-04-19 | $28.05 | $28.05 | 117,500 | — | — |
| 2018-04-18 | $27.70 | $27.70 | 164,500 | — | — |
| 2018-04-17 | $27.60 | $27.60 | 169,200 | — | — |
| 2018-04-16 | $27.30 | $27.30 | 158,200 | — | — |
| 2018-04-13 | $27.05 | $27.05 | 151,300 | — | — |
| 2018-04-12 | $27.05 | $27.05 | 84,700 | — | — |
| 2018-04-11 | $26.85 | $26.85 | 196,200 | — | — |
| 2018-04-10 | $27.40 | $27.40 | 145,700 | — | — |
| 2018-04-09 | $26.30 | $26.30 | 333,500 | — | — |
| 2018-04-06 | $26.60 | $26.60 | 320,800 | — | — |
| 2018-04-05 | $26.95 | $26.95 | 133,000 | — | — |
| 2018-04-04 | $26.45 | $26.45 | 137,900 | — | — |
| 2018-04-03 | $26.70 | $26.70 | 233,100 | — | — |
| 2018-04-02 | $25.95 | $25.95 | 293,800 | — | — |
| 2018-03-29 | $25.90 | $25.90 | 210,400 | — | — |
| 2018-03-28 | $25.90 | $25.90 | 276,500 | — | — |
| 2018-03-27 | $25.55 | $25.55 | 299,600 | — | — |
| 2018-03-26 | $26.00 | $26.00 | 276,000 | — | — |
| 2018-03-23 | $25.55 | $25.55 | 379,600 | — | — |
| 2018-03-22 | $26.15 | $26.15 | 299,000 | — | — |
| 2018-03-21 | $27.30 | $27.30 | 98,000 | — | — |
| 2018-03-20 | $27.05 | $27.05 | 275,400 | — | — |
| 2018-03-19 | $27.65 | $27.65 | 153,200 | — | — |
| 2018-03-16 | $27.85 | $27.85 | 488,000 | — | — |
| 2018-03-15 | $27.50 | $27.50 | 135,800 | — | — |
| 2018-03-14 | $27.55 | $27.55 | 215,500 | — | — |
| 2018-03-13 | $27.75 | $27.75 | 214,500 | — | — |
| 2018-03-12 | $27.60 | $27.60 | 348,800 | — | — |
| 2018-03-09 | $27.95 | $27.95 | 215,500 | — | — |
| 2018-03-08 | $27.35 | $27.35 | 194,800 | — | — |
| 2018-03-07 | $27.80 | $27.80 | 200,100 | — | — |
| 2018-03-06 | $27.20 | $27.20 | 259,900 | — | — |
| 2018-03-05 | $26.75 | $26.75 | 256,300 | — | — |
| 2018-03-02 | $26.70 | $26.70 | 224,700 | — | — |
| 2018-03-01 | $26.45 | $26.45 | 206,700 | — | — |
| 2018-02-28 | $27.20 | $27.20 | 216,100 | — | — |
| 2018-02-27 | $27.70 | $27.70 | 171,900 | — | — |
| 2018-02-26 | $28.15 | $28.15 | 178,400 | — | — |
| 2018-02-23 | $28.35 | $28.35 | 228,400 | — | — |
| 2018-02-22 | $28.40 | $28.40 | 353,300 | — | — |
| 2018-02-21 | $28.55 | $28.55 | 272,500 | — | — |
| 2018-02-20 | $28.00 | $28.00 | 316,800 | — | — |
| 2018-02-16 | $28.45 | $28.45 | 316,000 | — | — |
| 2018-02-15 | $28.80 | $28.80 | 295,800 | — | — |
| 2018-02-14 | $28.75 | $28.75 | 352,600 | — | — |
| 2018-02-13 | $28.05 | $28.05 | 414,800 | — | — |
| 2018-02-12 | $27.75 | $27.75 | 363,000 | — | — |
| 2018-02-09 | $26.85 | $26.85 | 587,700 | — | — |
| 2018-02-08 | $27.15 | $27.15 | 553,500 | — | — |
| 2018-02-07 | $25.90 | $25.90 | 497,600 | — | — |
| 2018-02-06 | $25.70 | $25.70 | 239,800 | — | — |
| 2018-02-05 | $25.55 | $25.55 | 163,500 | — | — |
| 2018-02-02 | $26.55 | $26.55 | 175,300 | — | — |
| 2018-02-01 | $27.45 | $27.45 | 214,400 | — | — |
| 2018-01-31 | $27.35 | $27.35 | 225,800 | — | — |
| 2018-01-30 | $27.00 | $27.00 | 204,900 | — | — |
| 2018-01-29 | $27.10 | $27.10 | 208,300 | — | — |
| 2018-01-26 | $27.30 | $27.30 | 276,600 | — | — |
| 2018-01-25 | $26.95 | $26.95 | 283,300 | — | — |
| 2018-01-24 | $27.25 | $27.25 | 215,400 | — | — |
| 2018-01-23 | $27.75 | $27.75 | 194,300 | — | — |
| 2018-01-22 | $28.45 | $28.45 | 173,400 | — | — |
| 2018-01-19 | $28.20 | $28.20 | 180,900 | — | — |
| 2018-01-18 | $27.55 | $27.55 | 180,300 | — | — |
| 2018-01-17 | $28.10 | $28.10 | 206,000 | — | — |
| 2018-01-16 | $27.70 | $27.70 | 171,200 | — | — |
| 2018-01-12 | $27.40 | $27.40 | 129,100 | — | — |
| 2018-01-11 | $28.05 | $28.05 | 208,200 | — | — |
| 2018-01-10 | $27.20 | $27.20 | 125,800 | — | — |
| 2018-01-09 | $27.40 | $27.40 | 144,000 | — | — |
| 2018-01-08 | $27.90 | $27.90 | 138,900 | — | — |
| 2018-01-05 | $27.55 | $27.55 | 113,200 | — | — |
| 2018-01-04 | $27.15 | $27.15 | 246,800 | — | — |
| 2018-01-03 | $27.10 | $27.10 | 180,300 | — | — |
| 2018-01-02 | $27.35 | $27.35 | 177,600 | — | — |