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
- 1980-03-17 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 | $20.04 | $67.81 | 26,900 | — | — |
| 2018-12-28 | $20.79 | $70.35 | 15,300 | — | — |
| 2018-12-27 | $20.23 | $68.46 | 31,000 | — | — |
| 2018-12-26 | $20.36 | $68.90 | 22,500 | — | — |
| 2018-12-24 | $19.25 | $65.14 | 16,800 | — | — |
| 2018-12-21 | $20.25 | $68.53 | 106,900 | — | — |
| 2018-12-20 | $20.00 | $67.68 | 22,000 | — | — |
| 2018-12-19 | $19.83 | $67.10 | 22,300 | — | — |
| 2018-12-18 | $20.16 | $68.22 | 19,800 | — | — |
| 2018-12-17 | $19.72 | $66.73 | 42,100 | — | — |
| 2018-12-14 | $19.66 | $66.53 | 29,100 | — | — |
| 2018-12-13 | $19.80 | $67.00 | 47,300 | — | — |
| 2018-12-12 | $19.90 | $67.34 | 27,700 | — | — |
| 2018-12-11 | $19.77 | $66.90 | 10,300 | — | — |
| 2018-12-10 | $20.41 | $69.07 | 33,300 | — | — |
| 2018-12-07 | $20.40 | $69.03 | 20,300 | — | — |
| 2018-12-06 | $20.11 | $68.05 | 37,600 | — | — |
| 2018-12-04 | $19.81 | $67.04 | 42,500 | — | — |
| 2018-12-03 | $20.96 | $70.93 | 28,200 | — | — |
| 2018-11-30 | $21.03 | $71.16 | 27,300 | — | — |
| 2018-11-29 | $20.59 | $69.68 | 12,600 | — | — |
| 2018-11-28 | $20.88 | $70.66 | 47,900 | — | — |
| 2018-11-27 | $19.93 | $67.44 | 18,200 | — | — |
| 2018-11-26 | $19.85 | $67.17 | 37,900 | — | — |
| 2018-11-23 | $20.27 | $68.59 | 9,900 | — | — |
| 2018-11-21 | $20.05 | $67.85 | 14,900 | — | — |
| 2018-11-20 | $19.66 | $66.53 | 48,700 | — | — |
| 2018-11-19 | $19.70 | $66.66 | 31,600 | — | — |
| 2018-11-16 | $19.66 | $66.53 | 21,400 | — | — |
| 2018-11-15 | $19.88 | $67.27 | 21,700 | — | — |
| 2018-11-14 | $19.32 | $65.38 | 42,600 | — | — |
| 2018-11-13 | $19.59 | $66.29 | 17,800 | — | — |
| 2018-11-12 | $19.66 | $66.53 | 31,900 | — | — |
| 2018-11-09 | $19.72 | $66.73 | 36,300 | — | — |
| 2018-11-08 | $19.86 | $67.21 | 30,500 | — | — |
| 2018-11-07 | $19.93 | $67.02 | 27,800 | — | — |
| 2018-11-06 | $19.77 | $66.48 | 14,500 | — | — |
| 2018-11-05 | $19.82 | $66.65 | 29,900 | — | — |
| 2018-11-02 | $20.03 | $67.36 | 29,300 | — | — |
| 2018-11-01 | $20.56 | $69.14 | 26,400 | — | — |
| 2018-10-31 | $19.75 | $66.41 | 45,500 | — | — |
| 2018-10-30 | $20.79 | $69.91 | 89,700 | — | — |
| 2018-10-29 | $19.57 | $65.81 | 150,600 | — | — |
| 2018-10-26 | $19.11 | $64.26 | 47,300 | — | — |
| 2018-10-25 | $20.05 | $67.42 | 31,100 | — | — |
| 2018-10-24 | $19.73 | $66.35 | 28,400 | — | — |
| 2018-10-23 | $20.28 | $68.20 | 45,100 | — | — |
| 2018-10-22 | $20.08 | $67.52 | 32,200 | — | — |
| 2018-10-19 | $19.69 | $66.21 | 39,400 | — | — |
| 2018-10-18 | $20.13 | $67.69 | 27,300 | — | — |
| 2018-10-17 | $20.72 | $69.68 | 30,200 | — | — |
| 2018-10-16 | $21.42 | $72.03 | 26,900 | — | — |
| 2018-10-15 | $20.63 | $69.37 | 28,600 | — | — |
| 2018-10-12 | $20.95 | $70.45 | 52,100 | — | — |
| 2018-10-11 | $21.45 | $72.13 | 46,900 | — | — |
| 2018-10-10 | $21.50 | $72.30 | 62,900 | — | — |
| 2018-10-09 | $21.64 | $72.77 | 50,500 | — | — |
| 2018-10-08 | $21.66 | $72.84 | 72,200 | — | — |
| 2018-10-05 | $21.36 | $71.83 | 44,200 | — | — |
| 2018-10-04 | $21.18 | $71.22 | 34,700 | — | — |
| 2018-10-03 | $21.10 | $70.95 | 22,000 | — | — |
| 2018-10-02 | $20.97 | $70.52 | 63,400 | — | — |
| 2018-10-01 | $21.01 | $70.65 | 45,800 | — | — |
| 2018-09-28 | $21.25 | $71.46 | 54,500 | — | — |
| 2018-09-27 | $20.45 | $68.77 | 42,700 | — | — |
| 2018-09-26 | $21.05 | $70.79 | 29,000 | — | — |
| 2018-09-25 | $20.55 | $69.10 | 53,900 | — | — |
| 2018-09-24 | $20.40 | $68.60 | 61,500 | — | — |
| 2018-09-21 | $20.35 | $68.43 | 95,600 | — | — |
| 2018-09-20 | $21.25 | $71.46 | 20,400 | — | — |
| 2018-09-19 | $21.15 | $71.12 | 19,900 | — | — |
| 2018-09-18 | $20.90 | $70.28 | 25,300 | — | — |
| 2018-09-17 | $21.15 | $71.12 | 33,300 | — | — |
| 2018-09-14 | $22.30 | $74.99 | 26,100 | — | — |
| 2018-09-13 | $21.25 | $71.46 | 45,600 | — | — |
| 2018-09-12 | $21.10 | $70.95 | 43,900 | — | — |
| 2018-09-11 | $21.65 | $72.80 | 29,800 | — | — |
| 2018-09-10 | $22.15 | $74.48 | 30,700 | — | — |
| 2018-09-07 | $22.85 | $76.84 | 32,600 | — | — |
| 2018-09-06 | $22.40 | $75.33 | 14,600 | — | — |
| 2018-09-05 | $22.70 | $76.33 | 17,500 | — | — |
| 2018-09-04 | $22.65 | $76.17 | 29,300 | — | — |
| 2018-08-31 | $23.35 | $78.52 | 26,000 | — | — |
| 2018-08-30 | $23.85 | $80.20 | 44,100 | — | — |
| 2018-08-29 | $22.70 | $76.33 | 74,100 | — | — |
| 2018-08-28 | $23.30 | $78.35 | 17,600 | — | — |
| 2018-08-27 | $23.60 | $79.36 | 23,500 | — | — |
| 2018-08-24 | $24.00 | $80.71 | 54,200 | — | — |
| 2018-08-23 | $24.20 | $81.38 | 25,500 | — | — |
| 2018-08-22 | $24.65 | $82.89 | 47,000 | — | — |
| 2018-08-21 | $23.80 | $80.03 | 29,200 | — | — |
| 2018-08-20 | $23.55 | $79.19 | 22,700 | — | — |
| 2018-08-17 | $23.10 | $77.68 | 94,000 | — | — |
| 2018-08-16 | $23.35 | $78.52 | 22,800 | — | — |
| 2018-08-15 | $23.25 | $78.18 | 19,300 | — | — |
| 2018-08-14 | $23.45 | $78.86 | 30,600 | — | — |
| 2018-08-13 | $23.30 | $78.35 | 22,100 | — | — |
| 2018-08-10 | $23.35 | $78.52 | 17,000 | — | — |
| 2018-08-09 | $23.30 | $78.35 | 17,400 | — | — |
| 2018-08-08 | $23.70 | $79.28 | 30,100 | — | — |
| 2018-08-07 | $23.40 | $78.27 | 27,800 | — | — |
| 2018-08-06 | $23.90 | $79.95 | 20,400 | — | — |
| 2018-08-03 | $23.95 | $80.11 | 34,300 | — | — |
| 2018-08-02 | $23.50 | $78.61 | 24,800 | — | — |
| 2018-08-01 | $24.30 | $81.28 | 22,500 | — | — |
| 2018-07-31 | $25.00 | $83.63 | 30,000 | — | — |
| 2018-07-30 | $25.05 | $83.79 | 53,400 | — | — |
| 2018-07-27 | $24.10 | $80.61 | 30,800 | — | — |
| 2018-07-26 | $24.95 | $83.46 | 31,100 | — | — |
| 2018-07-25 | $24.65 | $82.45 | 58,500 | — | — |
| 2018-07-24 | $25.15 | $84.13 | 36,300 | — | — |
| 2018-07-23 | $25.80 | $86.30 | 28,500 | — | — |
| 2018-07-20 | $26.15 | $87.47 | 21,200 | — | — |
| 2018-07-19 | $26.30 | $87.97 | 50,200 | — | — |
| 2018-07-18 | $26.30 | $87.97 | 27,600 | — | — |
| 2018-07-17 | $26.30 | $87.97 | 38,500 | — | — |
| 2018-07-16 | $26.20 | $87.64 | 40,500 | — | — |
| 2018-07-13 | $26.15 | $87.47 | 42,000 | — | — |
| 2018-07-12 | $26.55 | $88.81 | 42,500 | — | — |
| 2018-07-11 | $26.85 | $89.81 | 21,100 | — | — |
| 2018-07-10 | $27.25 | $91.15 | 39,500 | — | — |
| 2018-07-09 | $27.60 | $92.32 | 46,100 | — | — |
| 2018-07-06 | $27.65 | $92.49 | 39,200 | — | — |
| 2018-07-05 | $27.60 | $92.32 | 38,100 | — | — |
| 2018-07-03 | $27.95 | $93.49 | 24,000 | — | — |
| 2018-07-02 | $27.65 | $92.49 | 40,000 | — | — |
| 2018-06-29 | $27.55 | $92.15 | 57,900 | — | — |
| 2018-06-28 | $27.55 | $92.15 | 97,900 | — | — |
| 2018-06-27 | $26.75 | $89.48 | 23,200 | — | — |
| 2018-06-26 | $27.90 | $93.33 | 23,200 | — | — |
| 2018-06-25 | $27.35 | $91.49 | 48,000 | — | — |
| 2018-06-22 | $27.40 | $91.65 | 63,400 | — | — |
| 2018-06-21 | $27.55 | $92.15 | 25,200 | — | — |
| 2018-06-20 | $27.95 | $93.49 | 29,200 | — | — |
| 2018-06-19 | $27.85 | $93.16 | 58,200 | — | — |
| 2018-06-18 | $27.00 | $90.32 | 53,700 | — | — |
| 2018-06-15 | $27.25 | $91.15 | 39,000 | — | — |
| 2018-06-14 | $27.00 | $90.32 | 39,000 | — | — |
| 2018-06-13 | $27.75 | $92.82 | 18,500 | — | — |
| 2018-06-12 | $28.25 | $94.50 | 28,900 | — | — |
| 2018-06-11 | $28.35 | $94.83 | 25,700 | — | — |
| 2018-06-08 | $28.70 | $96.00 | 34,900 | — | — |
| 2018-06-07 | $28.45 | $95.17 | 25,200 | — | — |
| 2018-06-06 | $28.35 | $94.83 | 36,100 | — | — |
| 2018-06-05 | $28.30 | $94.66 | 38,700 | — | — |
| 2018-06-04 | $27.90 | $93.33 | 23,100 | — | — |
| 2018-06-01 | $27.85 | $93.16 | 47,300 | — | — |
| 2018-05-31 | $27.65 | $92.49 | 21,800 | — | — |
| 2018-05-30 | $28.00 | $93.66 | 18,900 | — | — |
| 2018-05-29 | $27.75 | $92.82 | 50,400 | — | — |
| 2018-05-25 | $28.15 | $94.16 | 27,400 | — | — |
| 2018-05-24 | $28.30 | $94.66 | 17,400 | — | — |
| 2018-05-23 | $28.45 | $95.17 | 28,100 | — | — |
| 2018-05-22 | $28.45 | $95.17 | 43,400 | — | — |
| 2018-05-21 | $28.25 | $94.50 | 35,700 | — | — |
| 2018-05-18 | $28.15 | $94.16 | 50,800 | — | — |
| 2018-05-17 | $28.05 | $93.83 | 45,400 | — | — |
| 2018-05-16 | $27.95 | $93.49 | 38,800 | — | — |
| 2018-05-15 | $27.55 | $92.15 | 39,800 | — | — |
| 2018-05-14 | $27.95 | $93.49 | 38,300 | — | — |
| 2018-05-11 | $28.05 | $93.83 | 33,600 | — | — |
| 2018-05-10 | $27.80 | $92.99 | 60,900 | — | — |
| 2018-05-09 | $27.70 | $92.29 | 27,600 | — | — |
| 2018-05-08 | $27.75 | $92.46 | 50,800 | — | — |
| 2018-05-07 | $28.10 | $93.62 | 18,100 | — | — |
| 2018-05-04 | $28.40 | $94.62 | 19,600 | — | — |
| 2018-05-03 | $28.35 | $94.45 | 31,500 | — | — |
| 2018-05-02 | $29.10 | $96.95 | 32,800 | — | — |
| 2018-05-01 | $28.90 | $96.29 | 34,500 | — | — |
| 2018-04-30 | $29.05 | $96.79 | 53,900 | — | — |
| 2018-04-27 | $29.40 | $97.95 | 51,400 | — | — |
| 2018-04-26 | $29.20 | $97.29 | 72,800 | — | — |
| 2018-04-25 | $29.15 | $97.12 | 65,000 | — | — |
| 2018-04-24 | $29.25 | $97.45 | 32,500 | — | — |
| 2018-04-23 | $29.40 | $97.95 | 21,200 | — | — |
| 2018-04-20 | $29.15 | $97.12 | 58,800 | — | — |
| 2018-04-19 | $29.25 | $97.45 | 41,800 | — | — |
| 2018-04-18 | $29.35 | $97.79 | 70,900 | — | — |
| 2018-04-17 | $29.40 | $97.95 | 57,400 | — | — |
| 2018-04-16 | $29.35 | $97.79 | 66,300 | — | — |
| 2018-04-13 | $29.35 | $97.79 | 20,700 | — | — |
| 2018-04-12 | $29.10 | $96.95 | 46,100 | — | — |
| 2018-04-11 | $29.50 | $98.29 | 33,700 | — | — |
| 2018-04-10 | $29.50 | $98.29 | 60,400 | — | — |
| 2018-04-09 | $29.05 | $96.79 | 67,500 | — | — |
| 2018-04-06 | $29.55 | $98.45 | 39,500 | — | — |
| 2018-04-05 | $30.05 | $100.12 | 54,700 | — | — |
| 2018-04-04 | $30.30 | $100.95 | 59,800 | — | — |
| 2018-04-03 | $30.40 | $101.28 | 74,400 | — | — |
| 2018-04-02 | $30.00 | $99.95 | 82,800 | — | — |
| 2018-03-29 | $30.35 | $101.12 | 138,600 | — | — |
| 2018-03-28 | $31.55 | $105.12 | 63,500 | — | — |
| 2018-03-27 | $32.50 | $108.28 | 14,600 | — | — |
| 2018-03-26 | $33.00 | $109.95 | 18,700 | — | — |
| 2018-03-23 | $32.13 | $107.05 | 26,100 | — | — |
| 2018-03-22 | $33.25 | $110.78 | 19,200 | — | — |
| 2018-03-21 | $33.20 | $110.61 | 12,100 | — | — |
| 2018-03-20 | $33.40 | $111.28 | 21,800 | — | — |
| 2018-03-19 | $33.95 | $113.11 | 26,400 | — | — |
| 2018-03-16 | $33.50 | $111.61 | 94,800 | — | — |
| 2018-03-15 | $33.05 | $110.11 | 17,000 | — | — |
| 2018-03-14 | $33.65 | $112.11 | 16,700 | — | — |
| 2018-03-13 | $33.60 | $111.95 | 17,000 | — | — |
| 2018-03-12 | $33.35 | $111.11 | 17,800 | — | — |
| 2018-03-09 | $33.70 | $112.28 | 23,800 | — | — |
| 2018-03-08 | $33.20 | $110.61 | 18,900 | — | — |
| 2018-03-07 | $33.05 | $110.11 | 120,000 | — | — |
| 2018-03-06 | $33.20 | $110.61 | 17,500 | — | — |
| 2018-03-05 | $32.45 | $108.11 | 28,700 | — | — |
| 2018-03-02 | $32.65 | $108.78 | 19,600 | — | — |
| 2018-03-01 | $32.65 | $108.78 | 18,300 | — | — |
| 2018-02-28 | $32.20 | $107.28 | 27,200 | — | — |
| 2018-02-27 | $32.90 | $109.61 | 20,300 | — | — |
| 2018-02-26 | $33.45 | $111.45 | 42,300 | — | — |
| 2018-02-23 | $34.05 | $113.45 | 21,800 | — | — |
| 2018-02-22 | $33.15 | $110.45 | 89,300 | — | — |
| 2018-02-21 | $33.90 | $112.95 | 30,200 | — | — |
| 2018-02-20 | $33.40 | $111.28 | 53,100 | — | — |
| 2018-02-16 | $33.90 | $112.95 | 57,200 | — | — |
| 2018-02-15 | $33.25 | $110.78 | 29,000 | — | — |
| 2018-02-14 | $32.45 | $108.11 | 37,100 | — | — |
| 2018-02-13 | $31.80 | $105.95 | 48,600 | — | — |
| 2018-02-12 | $32.50 | $108.28 | 61,800 | — | — |
| 2018-02-09 | $31.70 | $105.62 | 64,300 | — | — |
| 2018-02-08 | $31.90 | $106.28 | 28,700 | — | — |
| 2018-02-07 | $33.00 | $109.58 | 30,900 | — | — |
| 2018-02-06 | $32.35 | $107.42 | 56,100 | — | — |
| 2018-02-05 | $32.40 | $107.59 | 42,600 | — | — |
| 2018-02-02 | $33.35 | $110.74 | 36,700 | — | — |
| 2018-02-01 | $33.95 | $112.73 | 96,900 | — | — |
| 2018-01-31 | $33.95 | $112.73 | 38,800 | — | — |
| 2018-01-30 | $34.60 | $114.89 | 41,700 | — | — |
| 2018-01-29 | $34.95 | $116.06 | 50,500 | — | — |
| 2018-01-26 | $35.80 | $118.88 | 45,100 | — | — |
| 2018-01-25 | $35.55 | $118.05 | 36,300 | — | — |
| 2018-01-24 | $35.95 | $119.38 | 32,900 | — | — |
| 2018-01-23 | $36.50 | $121.20 | 48,700 | — | — |
| 2018-01-22 | $36.50 | $121.20 | 39,200 | — | — |
| 2018-01-19 | $37.20 | $123.53 | 75,100 | — | — |
| 2018-01-18 | $35.55 | $118.05 | 121,000 | — | — |
| 2018-01-17 | $36.40 | $120.87 | 36,500 | — | — |
| 2018-01-16 | $35.45 | $117.72 | 55,000 | — | — |
| 2018-01-12 | $37.25 | $123.69 | 18,200 | — | — |
| 2018-01-11 | $36.60 | $121.53 | 35,300 | — | — |
| 2018-01-10 | $35.75 | $118.71 | 40,900 | — | — |
| 2018-01-09 | $35.75 | $118.71 | 47,200 | — | — |
| 2018-01-08 | $36.05 | $119.71 | 71,900 | — | — |
| 2018-01-05 | $35.40 | $117.55 | 62,800 | — | — |
| 2018-01-04 | $36.35 | $120.70 | 36,500 | — | — |
| 2018-01-03 | $36.90 | $122.53 | 39,600 | — | — |
| 2018-01-02 | $37.25 | $123.69 | 39,800 | — | — |