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
- 1999-08-17 to 2026-09-09
- 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 | $17.34 | $75.25 | 496,400 | — | — |
| 2018-12-28 | $17.68 | $76.73 | 932,900 | — | — |
| 2018-12-27 | $17.28 | $74.99 | 1,057,000 | — | — |
| 2018-12-26 | $17.85 | $77.46 | 928,700 | — | — |
| 2018-12-24 | $17.45 | $75.73 | 657,600 | — | — |
| 2018-12-21 | $17.55 | $76.16 | 4,187,400 | — | — |
| 2018-12-20 | $18.10 | $78.55 | 921,000 | — | — |
| 2018-12-19 | $18.90 | $82.02 | 604,400 | — | — |
| 2018-12-18 | $19.05 | $82.67 | 543,600 | — | — |
| 2018-12-17 | $19.09 | $82.85 | 675,700 | — | — |
| 2018-12-14 | $19.60 | $85.06 | 461,700 | — | — |
| 2018-12-13 | $19.73 | $85.62 | 294,100 | — | — |
| 2018-12-12 | $19.60 | $85.06 | 251,600 | — | — |
| 2018-12-11 | $19.47 | $84.50 | 321,100 | — | — |
| 2018-12-10 | $19.53 | $84.76 | 339,800 | — | — |
| 2018-12-07 | $19.57 | $84.93 | 375,700 | — | — |
| 2018-12-06 | $19.56 | $84.89 | 713,700 | — | — |
| 2018-12-04 | $19.48 | $84.54 | 769,100 | — | — |
| 2018-12-03 | $19.63 | $85.19 | 530,600 | — | — |
| 2018-11-30 | $19.65 | $85.28 | 376,500 | — | — |
| 2018-11-29 | $19.71 | $85.54 | 362,200 | — | — |
| 2018-11-28 | $19.78 | $85.84 | 314,500 | — | — |
| 2018-11-27 | $19.43 | $84.32 | 336,300 | — | — |
| 2018-11-26 | $19.35 | $83.97 | 258,000 | — | — |
| 2018-11-23 | $19.40 | $84.19 | 134,400 | — | — |
| 2018-11-21 | $19.35 | $83.97 | 358,800 | — | — |
| 2018-11-20 | $19.06 | $82.72 | 843,200 | — | — |
| 2018-11-19 | $19.29 | $83.71 | 393,500 | — | — |
| 2018-11-16 | $19.56 | $84.89 | 197,900 | — | — |
| 2018-11-15 | $19.75 | $85.71 | 425,700 | — | — |
| 2018-11-14 | $19.86 | $86.19 | 482,500 | — | — |
| 2018-11-13 | $19.60 | $85.06 | 257,400 | — | — |
| 2018-11-12 | $19.61 | $85.10 | 346,900 | — | — |
| 2018-11-09 | $19.55 | $84.84 | 397,700 | — | — |
| 2018-11-08 | $19.55 | $84.84 | 265,300 | — | — |
| 2018-11-07 | $19.48 | $84.54 | 274,400 | — | — |
| 2018-11-06 | $19.35 | $83.97 | 456,800 | — | — |
| 2018-11-05 | $19.89 | $84.04 | 988,300 | — | — |
| 2018-11-02 | $19.33 | $81.67 | 691,800 | — | — |
| 2018-11-01 | $19.29 | $81.50 | 640,300 | — | — |
| 2018-10-31 | $19.19 | $81.08 | 494,300 | — | — |
| 2018-10-30 | $18.73 | $79.14 | 3,027,300 | — | — |
| 2018-10-29 | $19.39 | $81.93 | 862,700 | — | — |
| 2018-10-26 | $19.56 | $82.65 | 358,500 | — | — |
| 2018-10-25 | $19.74 | $83.41 | 239,300 | — | — |
| 2018-10-24 | $19.28 | $81.46 | 1,577,500 | — | — |
| 2018-10-23 | $19.43 | $82.10 | 377,500 | — | — |
| 2018-10-22 | $19.72 | $83.32 | 284,600 | — | — |
| 2018-10-19 | $19.80 | $83.66 | 258,400 | — | — |
| 2018-10-18 | $20.01 | $84.55 | 534,300 | — | — |
| 2018-10-17 | $20.20 | $85.35 | 305,700 | — | — |
| 2018-10-16 | $20.39 | $86.15 | 544,800 | — | — |
| 2018-10-15 | $20.38 | $86.11 | 471,700 | — | — |
| 2018-10-12 | $19.86 | $83.91 | 456,700 | — | — |
| 2018-10-11 | $20.11 | $84.97 | 476,300 | — | — |
| 2018-10-10 | $20.39 | $86.15 | 333,600 | — | — |
| 2018-10-09 | $20.63 | $87.17 | 308,600 | — | — |
| 2018-10-08 | $20.67 | $87.34 | 320,400 | — | — |
| 2018-10-05 | $20.86 | $88.14 | 254,600 | — | — |
| 2018-10-04 | $20.72 | $87.55 | 510,500 | — | — |
| 2018-10-03 | $20.80 | $87.88 | 633,900 | — | — |
| 2018-10-02 | $20.80 | $87.88 | 356,400 | — | — |
| 2018-10-01 | $20.77 | $87.76 | 586,900 | — | — |
| 2018-09-28 | $20.40 | $86.19 | 393,800 | — | — |
| 2018-09-27 | $20.40 | $86.19 | 321,000 | — | — |
| 2018-09-26 | $20.20 | $85.35 | 434,700 | — | — |
| 2018-09-25 | $20.20 | $85.35 | 334,600 | — | — |
| 2018-09-24 | $20.15 | $85.14 | 682,400 | — | — |
| 2018-09-21 | $19.70 | $83.24 | 553,200 | — | — |
| 2018-09-20 | $19.35 | $81.76 | 400,900 | — | — |
| 2018-09-19 | $19.40 | $81.97 | 339,200 | — | — |
| 2018-09-18 | $19.40 | $81.97 | 209,000 | — | — |
| 2018-09-17 | $19.45 | $82.18 | 205,200 | — | — |
| 2018-09-14 | $19.55 | $82.60 | 255,000 | — | — |
| 2018-09-13 | $19.45 | $82.18 | 495,200 | — | — |
| 2018-09-12 | $19.75 | $83.45 | 227,200 | — | — |
| 2018-09-11 | $19.85 | $83.87 | 209,000 | — | — |
| 2018-09-10 | $19.85 | $83.87 | 299,300 | — | — |
| 2018-09-07 | $19.85 | $83.87 | 263,300 | — | — |
| 2018-09-06 | $19.85 | $83.87 | 191,700 | — | — |
| 2018-09-05 | $20.00 | $84.50 | 392,300 | — | — |
| 2018-09-04 | $20.20 | $85.35 | 354,700 | — | — |
| 2018-08-31 | $20.10 | $84.93 | 273,400 | — | — |
| 2018-08-30 | $20.05 | $84.72 | 269,700 | — | — |
| 2018-08-29 | $20.10 | $84.93 | 419,800 | — | — |
| 2018-08-28 | $20.18 | $85.26 | 418,600 | — | — |
| 2018-08-27 | $20.65 | $87.25 | 337,700 | — | — |
| 2018-08-24 | $20.40 | $86.19 | 358,900 | — | — |
| 2018-08-23 | $20.35 | $85.98 | 286,500 | — | — |
| 2018-08-22 | $20.58 | $86.95 | 360,100 | — | — |
| 2018-08-21 | $20.25 | $85.56 | 292,000 | — | — |
| 2018-08-20 | $20.35 | $85.98 | 262,300 | — | — |
| 2018-08-17 | $20.10 | $84.93 | 149,600 | — | — |
| 2018-08-16 | $20.00 | $84.50 | 245,900 | — | — |
| 2018-08-15 | $20.10 | $84.93 | 370,400 | — | — |
| 2018-08-14 | $20.35 | $85.98 | 547,700 | — | — |
| 2018-08-13 | $19.95 | $84.29 | 331,800 | — | — |
| 2018-08-10 | $20.15 | $85.14 | 995,300 | — | — |
| 2018-08-09 | $19.90 | $84.08 | 345,300 | — | — |
| 2018-08-08 | $19.75 | $83.45 | 340,400 | — | — |
| 2018-08-07 | $19.80 | $83.66 | 412,800 | — | — |
| 2018-08-06 | $19.65 | $83.03 | 503,400 | — | — |
| 2018-08-03 | $20.00 | $82.31 | 483,700 | — | — |
| 2018-08-02 | $20.30 | $83.54 | 358,400 | — | — |
| 2018-08-01 | $20.00 | $82.31 | 580,800 | — | — |
| 2018-07-31 | $20.38 | $83.87 | 637,900 | — | — |
| 2018-07-30 | $19.60 | $80.66 | 504,000 | — | — |
| 2018-07-27 | $19.00 | $78.19 | 349,700 | — | — |
| 2018-07-26 | $19.25 | $79.22 | 229,600 | — | — |
| 2018-07-25 | $19.25 | $79.22 | 561,100 | — | — |
| 2018-07-24 | $19.25 | $79.22 | 445,100 | — | — |
| 2018-07-23 | $18.90 | $77.78 | 329,600 | — | — |
| 2018-07-20 | $19.10 | $78.60 | 249,400 | — | — |
| 2018-07-19 | $19.20 | $79.01 | 432,800 | — | — |
| 2018-07-18 | $19.10 | $78.60 | 1,422,300 | — | — |
| 2018-07-17 | $18.55 | $76.34 | 195,900 | — | — |
| 2018-07-16 | $18.40 | $75.72 | 287,600 | — | — |
| 2018-07-13 | $18.02 | $74.16 | 271,800 | — | — |
| 2018-07-12 | $18.00 | $74.08 | 203,100 | — | — |
| 2018-07-11 | $18.10 | $74.49 | 201,300 | — | — |
| 2018-07-10 | $18.20 | $74.90 | 276,800 | — | — |
| 2018-07-09 | $18.40 | $75.72 | 342,300 | — | — |
| 2018-07-06 | $18.25 | $75.11 | 263,900 | — | — |
| 2018-07-05 | $18.20 | $74.90 | 228,800 | — | — |
| 2018-07-03 | $18.00 | $74.08 | 79,400 | — | — |
| 2018-07-02 | $17.90 | $73.66 | 348,000 | — | — |
| 2018-06-29 | $18.35 | $75.52 | 245,400 | — | — |
| 2018-06-28 | $18.15 | $74.69 | 241,800 | — | — |
| 2018-06-27 | $18.35 | $75.52 | 700,400 | — | — |
| 2018-06-26 | $18.00 | $74.08 | 474,700 | — | — |
| 2018-06-25 | $17.90 | $73.66 | 427,300 | — | — |
| 2018-06-22 | $18.25 | $75.11 | 309,000 | — | — |
| 2018-06-21 | $18.40 | $75.72 | 211,400 | — | — |
| 2018-06-20 | $18.80 | $77.37 | 241,800 | — | — |
| 2018-06-19 | $18.90 | $77.78 | 493,900 | — | — |
| 2018-06-18 | $19.55 | $80.46 | 208,900 | — | — |
| 2018-06-15 | $19.95 | $82.10 | 1,498,700 | — | — |
| 2018-06-14 | $20.00 | $82.31 | 273,000 | — | — |
| 2018-06-13 | $19.85 | $81.69 | 252,000 | — | — |
| 2018-06-12 | $19.85 | $81.69 | 314,000 | — | — |
| 2018-06-11 | $19.90 | $81.90 | 681,000 | — | — |
| 2018-06-08 | $20.05 | $82.51 | 337,100 | — | — |
| 2018-06-07 | $20.10 | $82.72 | 339,500 | — | — |
| 2018-06-06 | $20.30 | $83.54 | 769,100 | — | — |
| 2018-06-05 | $20.45 | $84.16 | 799,100 | — | — |
| 2018-06-04 | $19.80 | $81.48 | 680,300 | — | — |
| 2018-06-01 | $19.50 | $80.25 | 458,800 | — | — |
| 2018-05-31 | $19.25 | $79.22 | 211,400 | — | — |
| 2018-05-30 | $19.30 | $79.43 | 297,600 | — | — |
| 2018-05-29 | $18.95 | $77.99 | 465,100 | — | — |
| 2018-05-25 | $19.05 | $78.40 | 514,800 | — | — |
| 2018-05-24 | $18.20 | $74.90 | 392,200 | — | — |
| 2018-05-23 | $18.70 | $76.96 | 501,500 | — | — |
| 2018-05-22 | $18.25 | $75.11 | 513,500 | — | — |
| 2018-05-21 | $18.15 | $74.69 | 373,500 | — | — |
| 2018-05-18 | $18.05 | $74.28 | 387,100 | — | — |
| 2018-05-17 | $17.90 | $73.66 | 461,700 | — | — |
| 2018-05-16 | $17.90 | $73.66 | 135,200 | — | — |
| 2018-05-15 | $17.75 | $73.05 | 266,800 | — | — |
| 2018-05-14 | $18.00 | $74.08 | 233,200 | — | — |
| 2018-05-11 | $18.05 | $74.28 | 650,600 | — | — |
| 2018-05-10 | $17.95 | $73.87 | 1,006,300 | — | — |
| 2018-05-09 | $17.95 | $73.87 | 739,700 | — | — |
| 2018-05-08 | $18.00 | $74.08 | 675,800 | — | — |
| 2018-05-07 | $17.95 | $73.87 | 777,000 | — | — |
| 2018-05-04 | $17.90 | $71.55 | 861,000 | — | — |
| 2018-05-03 | $17.50 | $69.95 | 357,000 | — | — |
| 2018-05-02 | $17.10 | $68.35 | 215,200 | — | — |
| 2018-05-01 | $17.25 | $68.95 | 402,800 | — | — |
| 2018-04-30 | $17.65 | $70.55 | 1,338,000 | — | — |
| 2018-04-27 | $16.35 | $65.35 | 1,053,600 | — | — |
| 2018-04-26 | $15.75 | $62.95 | 1,016,600 | — | — |
| 2018-04-25 | $16.00 | $63.95 | 217,700 | — | — |
| 2018-04-24 | $16.00 | $63.95 | 326,500 | — | — |
| 2018-04-23 | $16.20 | $64.75 | 144,400 | — | — |
| 2018-04-20 | $16.35 | $65.35 | 344,500 | — | — |
| 2018-04-19 | $16.60 | $66.35 | 332,100 | — | — |
| 2018-04-18 | $16.70 | $66.75 | 320,700 | — | — |
| 2018-04-17 | $16.55 | $66.15 | 423,700 | — | — |
| 2018-04-16 | $16.55 | $66.15 | 182,800 | — | — |
| 2018-04-13 | $16.55 | $66.15 | 163,600 | — | — |
| 2018-04-12 | $16.65 | $66.55 | 247,500 | — | — |
| 2018-04-11 | $16.88 | $67.47 | 349,300 | — | — |
| 2018-04-10 | $16.95 | $67.75 | 348,100 | — | — |
| 2018-04-09 | $16.60 | $66.35 | 420,700 | — | — |
| 2018-04-06 | $16.85 | $67.35 | 177,800 | — | — |
| 2018-04-05 | $16.95 | $67.75 | 293,500 | — | — |
| 2018-04-04 | $16.90 | $67.55 | 175,400 | — | — |
| 2018-04-03 | $17.30 | $69.15 | 242,900 | — | — |
| 2018-04-02 | $17.10 | $68.35 | 301,600 | — | — |
| 2018-03-29 | $17.65 | $70.55 | 215,900 | — | — |
| 2018-03-28 | $17.60 | $70.35 | 158,200 | — | — |
| 2018-03-27 | $17.75 | $70.95 | 234,500 | — | — |
| 2018-03-26 | $17.75 | $70.95 | 495,900 | — | — |
| 2018-03-23 | $17.65 | $70.55 | 422,300 | — | — |
| 2018-03-22 | $17.60 | $70.35 | 407,700 | — | — |
| 2018-03-21 | $17.80 | $71.15 | 333,700 | — | — |
| 2018-03-20 | $17.60 | $70.35 | 423,900 | — | — |
| 2018-03-19 | $17.65 | $70.55 | 272,700 | — | — |
| 2018-03-16 | $17.90 | $71.55 | 229,000 | — | — |
| 2018-03-15 | $17.60 | $70.35 | 323,400 | — | — |
| 2018-03-14 | $17.65 | $70.55 | 279,000 | — | — |
| 2018-03-13 | $17.80 | $71.15 | 416,400 | — | — |
| 2018-03-12 | $17.95 | $71.75 | 164,900 | — | — |
| 2018-03-09 | $17.65 | $70.55 | 396,600 | — | — |
| 2018-03-08 | $17.75 | $70.95 | 258,000 | — | — |
| 2018-03-07 | $17.75 | $70.95 | 171,200 | — | — |
| 2018-03-06 | $17.90 | $71.55 | 158,400 | — | — |
| 2018-03-05 | $17.90 | $71.55 | 297,600 | — | — |
| 2018-03-02 | $17.90 | $71.55 | 245,600 | — | — |
| 2018-03-01 | $17.70 | $70.75 | 310,000 | — | — |
| 2018-02-28 | $17.80 | $71.15 | 260,400 | — | — |
| 2018-02-27 | $17.70 | $70.75 | 233,400 | — | — |
| 2018-02-26 | $18.00 | $71.95 | 465,200 | — | — |
| 2018-02-23 | $17.80 | $71.15 | 298,800 | — | — |
| 2018-02-22 | $17.85 | $71.35 | 435,300 | — | — |
| 2018-02-21 | $17.85 | $71.35 | 377,100 | — | — |
| 2018-02-20 | $17.90 | $71.55 | 562,800 | — | — |
| 2018-02-16 | $18.00 | $71.95 | 961,400 | — | — |
| 2018-02-15 | $18.20 | $72.74 | 296,100 | — | — |
| 2018-02-14 | $18.35 | $73.34 | 307,600 | — | — |
| 2018-02-13 | $18.35 | $73.34 | 294,500 | — | — |
| 2018-02-12 | $18.60 | $74.34 | 770,800 | — | — |
| 2018-02-09 | $18.00 | $71.95 | 526,300 | — | — |
| 2018-02-08 | $18.40 | $73.54 | 395,700 | — | — |
| 2018-02-07 | $19.00 | $75.94 | 255,300 | — | — |
| 2018-02-06 | $19.10 | $76.34 | 853,800 | — | — |
| 2018-02-05 | $19.75 | $76.90 | 718,500 | — | — |
| 2018-02-02 | $20.40 | $79.43 | 460,400 | — | — |
| 2018-02-01 | $20.90 | $81.38 | 471,700 | — | — |
| 2018-01-31 | $20.50 | $79.82 | 403,800 | — | — |
| 2018-01-30 | $20.50 | $79.82 | 388,400 | — | — |
| 2018-01-29 | $21.10 | $82.16 | 394,800 | — | — |
| 2018-01-26 | $21.70 | $84.49 | 413,100 | — | — |
| 2018-01-25 | $21.70 | $84.49 | 321,400 | — | — |
| 2018-01-24 | $21.35 | $83.13 | 349,000 | — | — |
| 2018-01-23 | $20.80 | $80.99 | 232,400 | — | — |
| 2018-01-22 | $20.70 | $80.60 | 273,200 | — | — |
| 2018-01-19 | $20.60 | $80.21 | 237,800 | — | — |
| 2018-01-18 | $20.40 | $79.43 | 264,600 | — | — |
| 2018-01-17 | $20.60 | $80.21 | 542,600 | — | — |
| 2018-01-16 | $20.35 | $79.24 | 491,400 | — | — |
| 2018-01-12 | $20.80 | $80.99 | 494,900 | — | — |
| 2018-01-11 | $21.10 | $82.16 | 497,900 | — | — |
| 2018-01-10 | $20.40 | $79.43 | 347,600 | — | — |
| 2018-01-09 | $20.75 | $80.80 | 377,000 | — | — |
| 2018-01-08 | $20.30 | $79.04 | 254,500 | — | — |
| 2018-01-05 | $20.10 | $78.26 | 464,900 | — | — |
| 2018-01-04 | $20.05 | $78.07 | 244,100 | — | — |
| 2018-01-03 | $20.40 | $79.43 | 205,900 | — | — |
| 2018-01-02 | $20.10 | $78.26 | 326,600 | — | — |