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 | $19.25 | $83.48 | 115,000 | — | — |
| 2018-12-28 | $19.30 | $83.69 | 169,400 | — | — |
| 2018-12-27 | $19.14 | $83.00 | 203,100 | — | — |
| 2018-12-26 | $19.37 | $84.00 | 309,000 | — | — |
| 2018-12-24 | $19.56 | $84.82 | 226,700 | — | — |
| 2018-12-21 | $18.51 | $80.27 | 369,200 | — | — |
| 2018-12-20 | $17.56 | $76.15 | 222,100 | — | — |
| 2018-12-19 | $17.45 | $75.67 | 240,100 | — | — |
| 2018-12-18 | $17.94 | $77.80 | 166,300 | — | — |
| 2018-12-17 | $17.67 | $76.62 | 227,200 | — | — |
| 2018-12-14 | $17.82 | $77.28 | 168,400 | — | — |
| 2018-12-13 | $17.82 | $77.28 | 197,700 | — | — |
| 2018-12-12 | $17.92 | $77.71 | 197,000 | — | — |
| 2018-12-11 | $18.01 | $78.10 | 152,900 | — | — |
| 2018-12-10 | $18.16 | $78.75 | 183,000 | — | — |
| 2018-12-07 | $18.47 | $80.09 | 147,700 | — | — |
| 2018-12-06 | $18.83 | $81.66 | 122,300 | — | — |
| 2018-12-04 | $19.16 | $83.09 | 104,000 | — | — |
| 2018-12-03 | $19.70 | $85.43 | 100,400 | — | — |
| 2018-11-30 | $19.53 | $84.69 | 61,400 | — | — |
| 2018-11-29 | $19.45 | $84.34 | 51,600 | — | — |
| 2018-11-28 | $19.71 | $85.47 | 79,900 | — | — |
| 2018-11-27 | $19.21 | $83.30 | 90,600 | — | — |
| 2018-11-26 | $19.16 | $83.09 | 107,300 | — | — |
| 2018-11-23 | $19.30 | $83.69 | 53,700 | — | — |
| 2018-11-21 | $19.10 | $82.83 | 147,400 | — | — |
| 2018-11-20 | $19.22 | $83.35 | 172,300 | — | — |
| 2018-11-19 | $19.89 | $86.25 | 125,500 | — | — |
| 2018-11-16 | $20.00 | $86.73 | 152,200 | — | — |
| 2018-11-15 | $20.04 | $86.90 | 206,300 | — | — |
| 2018-11-14 | $19.81 | $85.90 | 131,000 | — | — |
| 2018-11-13 | $19.87 | $86.17 | 97,600 | — | — |
| 2018-11-12 | $19.71 | $85.47 | 126,300 | — | — |
| 2018-11-09 | $19.75 | $85.64 | 163,200 | — | — |
| 2018-11-08 | $19.98 | $86.64 | 82,500 | — | — |
| 2018-11-07 | $19.88 | $86.21 | 77,900 | — | — |
| 2018-11-06 | $19.85 | $86.08 | 64,000 | — | — |
| 2018-11-05 | $19.65 | $85.21 | 139,400 | — | — |
| 2018-11-02 | $19.93 | $86.43 | 103,900 | — | — |
| 2018-11-01 | $19.87 | $86.17 | 216,000 | — | — |
| 2018-10-31 | $19.36 | $83.95 | 144,700 | — | — |
| 2018-10-30 | $19.61 | $85.04 | 131,600 | — | — |
| 2018-10-29 | $19.54 | $84.73 | 214,100 | — | — |
| 2018-10-26 | $18.65 | $80.87 | 190,000 | — | — |
| 2018-10-25 | $18.80 | $81.53 | 314,000 | — | — |
| 2018-10-24 | $19.19 | $83.22 | 86,800 | — | — |
| 2018-10-23 | $19.35 | $83.91 | 83,200 | — | — |
| 2018-10-22 | $19.60 | $84.99 | 85,900 | — | — |
| 2018-10-19 | $19.25 | $83.48 | 109,900 | — | — |
| 2018-10-18 | $19.33 | $83.82 | 68,900 | — | — |
| 2018-10-17 | $19.62 | $85.08 | 99,300 | — | — |
| 2018-10-16 | $19.48 | $84.47 | 95,700 | — | — |
| 2018-10-15 | $19.23 | $83.39 | 91,700 | — | — |
| 2018-10-12 | $18.82 | $81.61 | 122,900 | — | — |
| 2018-10-11 | $19.04 | $82.57 | 127,500 | — | — |
| 2018-10-10 | $19.70 | $84.45 | 193,800 | — | — |
| 2018-10-09 | $19.58 | $83.94 | 106,100 | — | — |
| 2018-10-08 | $19.57 | $83.89 | 107,700 | — | — |
| 2018-10-05 | $19.66 | $84.28 | 93,800 | — | — |
| 2018-10-04 | $19.38 | $83.08 | 111,300 | — | — |
| 2018-10-03 | $19.96 | $85.57 | 119,300 | — | — |
| 2018-10-02 | $19.23 | $82.44 | 145,900 | — | — |
| 2018-10-01 | $19.59 | $83.98 | 146,400 | — | — |
| 2018-09-28 | $20.45 | $87.67 | 108,300 | — | — |
| 2018-09-27 | $20.05 | $85.95 | 121,900 | — | — |
| 2018-09-26 | $19.90 | $85.31 | 153,700 | — | — |
| 2018-09-25 | $20.15 | $86.38 | 108,100 | — | — |
| 2018-09-24 | $20.90 | $89.60 | 52,800 | — | — |
| 2018-09-21 | $20.60 | $88.31 | 244,000 | — | — |
| 2018-09-20 | $21.10 | $90.45 | 57,100 | — | — |
| 2018-09-19 | $20.90 | $89.60 | 79,000 | — | — |
| 2018-09-18 | $20.90 | $89.60 | 80,900 | — | — |
| 2018-09-17 | $21.15 | $90.67 | 57,500 | — | — |
| 2018-09-14 | $21.05 | $90.24 | 57,900 | — | — |
| 2018-09-13 | $21.00 | $90.03 | 81,300 | — | — |
| 2018-09-12 | $20.70 | $88.74 | 92,700 | — | — |
| 2018-09-11 | $20.95 | $89.81 | 84,000 | — | — |
| 2018-09-10 | $21.25 | $91.10 | 78,400 | — | — |
| 2018-09-07 | $21.65 | $92.81 | 66,400 | — | — |
| 2018-09-06 | $21.35 | $91.53 | 81,000 | — | — |
| 2018-09-05 | $21.70 | $93.03 | 53,800 | — | — |
| 2018-09-04 | $21.55 | $92.38 | 47,300 | — | — |
| 2018-08-31 | $21.80 | $93.45 | 70,300 | — | — |
| 2018-08-30 | $21.65 | $92.81 | 69,900 | — | — |
| 2018-08-29 | $21.60 | $92.60 | 68,200 | — | — |
| 2018-08-28 | $21.35 | $91.53 | 60,200 | — | — |
| 2018-08-27 | $21.75 | $93.24 | 65,800 | — | — |
| 2018-08-24 | $21.75 | $93.24 | 75,200 | — | — |
| 2018-08-23 | $21.65 | $92.81 | 53,900 | — | — |
| 2018-08-22 | $21.85 | $93.67 | 68,500 | — | — |
| 2018-08-21 | $21.95 | $94.10 | 70,700 | — | — |
| 2018-08-20 | $21.40 | $91.74 | 134,100 | — | — |
| 2018-08-17 | $21.10 | $90.45 | 86,400 | — | — |
| 2018-08-16 | $21.10 | $90.45 | 77,400 | — | — |
| 2018-08-15 | $20.85 | $89.38 | 89,300 | — | — |
| 2018-08-14 | $20.75 | $88.95 | 85,900 | — | — |
| 2018-08-13 | $20.40 | $87.45 | 48,800 | — | — |
| 2018-08-10 | $20.55 | $88.10 | 57,200 | — | — |
| 2018-08-09 | $20.75 | $88.95 | 68,400 | — | — |
| 2018-08-08 | $20.90 | $89.60 | 51,400 | — | — |
| 2018-08-07 | $20.80 | $89.17 | 56,300 | — | — |
| 2018-08-06 | $20.90 | $89.60 | 78,700 | — | — |
| 2018-08-03 | $20.95 | $89.81 | 69,000 | — | — |
| 2018-08-02 | $21.20 | $90.88 | 79,500 | — | — |
| 2018-08-01 | $21.55 | $92.38 | 73,000 | — | — |
| 2018-07-31 | $21.75 | $93.24 | 162,900 | — | — |
| 2018-07-30 | $21.40 | $91.74 | 82,700 | — | — |
| 2018-07-27 | $21.60 | $92.60 | 83,700 | — | — |
| 2018-07-26 | $22.05 | $94.53 | 65,100 | — | — |
| 2018-07-25 | $22.30 | $95.60 | 73,800 | — | — |
| 2018-07-24 | $22.40 | $96.03 | 284,200 | — | — |
| 2018-07-23 | $21.90 | $93.88 | 176,600 | — | — |
| 2018-07-20 | $22.45 | $96.24 | 157,900 | — | — |
| 2018-07-19 | $22.75 | $97.53 | 140,900 | — | — |
| 2018-07-18 | $21.80 | $93.45 | 449,800 | — | — |
| 2018-07-17 | $19.80 | $84.88 | 93,800 | — | — |
| 2018-07-16 | $19.80 | $84.88 | 52,900 | — | — |
| 2018-07-13 | $19.95 | $85.52 | 59,800 | — | — |
| 2018-07-12 | $20.15 | $86.38 | 55,400 | — | — |
| 2018-07-11 | $20.45 | $87.67 | 87,200 | — | — |
| 2018-07-10 | $20.20 | $86.60 | 75,600 | — | — |
| 2018-07-09 | $20.80 | $89.17 | 83,900 | — | — |
| 2018-07-06 | $20.45 | $87.67 | 99,900 | — | — |
| 2018-07-05 | $20.95 | $89.81 | 112,800 | — | — |
| 2018-07-03 | $20.80 | $88.20 | 144,600 | — | — |
| 2018-07-02 | $20.80 | $88.20 | 87,600 | — | — |
| 2018-06-29 | $20.35 | $86.30 | 122,400 | — | — |
| 2018-06-28 | $20.05 | $85.02 | 115,400 | — | — |
| 2018-06-27 | $19.70 | $83.54 | 115,200 | — | — |
| 2018-06-26 | $20.20 | $85.66 | 117,000 | — | — |
| 2018-06-25 | $20.25 | $85.87 | 188,900 | — | — |
| 2018-06-22 | $19.25 | $81.63 | 325,000 | — | — |
| 2018-06-21 | $18.85 | $79.93 | 147,900 | — | — |
| 2018-06-20 | $19.00 | $80.57 | 131,900 | — | — |
| 2018-06-19 | $18.75 | $79.51 | 116,400 | — | — |
| 2018-06-18 | $18.75 | $79.51 | 118,800 | — | — |
| 2018-06-15 | $18.75 | $79.51 | 121,700 | — | — |
| 2018-06-14 | $18.55 | $78.66 | 41,900 | — | — |
| 2018-06-13 | $18.35 | $77.81 | 57,600 | — | — |
| 2018-06-12 | $18.60 | $78.87 | 36,300 | — | — |
| 2018-06-11 | $18.70 | $79.30 | 52,900 | — | — |
| 2018-06-08 | $18.45 | $78.24 | 54,400 | — | — |
| 2018-06-07 | $18.80 | $79.72 | 67,200 | — | — |
| 2018-06-06 | $18.40 | $78.03 | 97,500 | — | — |
| 2018-06-05 | $18.65 | $79.09 | 54,800 | — | — |
| 2018-06-04 | $18.35 | $77.81 | 86,500 | — | — |
| 2018-06-01 | $18.65 | $79.09 | 61,600 | — | — |
| 2018-05-31 | $18.25 | $77.39 | 53,100 | — | — |
| 2018-05-30 | $18.70 | $79.30 | 72,200 | — | — |
| 2018-05-29 | $18.50 | $78.45 | 85,900 | — | — |
| 2018-05-25 | $18.25 | $77.39 | 82,800 | — | — |
| 2018-05-24 | $18.25 | $77.39 | 52,100 | — | — |
| 2018-05-23 | $18.30 | $77.60 | 80,100 | — | — |
| 2018-05-22 | $18.30 | $77.60 | 53,100 | — | — |
| 2018-05-21 | $18.75 | $79.51 | 62,800 | — | — |
| 2018-05-18 | $18.75 | $79.51 | 60,800 | — | — |
| 2018-05-17 | $18.80 | $79.72 | 76,200 | — | — |
| 2018-05-16 | $18.60 | $78.87 | 58,600 | — | — |
| 2018-05-15 | $18.30 | $77.60 | 52,100 | — | — |
| 2018-05-14 | $18.10 | $76.75 | 56,000 | — | — |
| 2018-05-11 | $18.20 | $77.18 | 50,600 | — | — |
| 2018-05-10 | $18.35 | $77.81 | 66,100 | — | — |
| 2018-05-09 | $18.05 | $76.54 | 73,800 | — | — |
| 2018-05-08 | $17.80 | $75.48 | 112,500 | — | — |
| 2018-05-07 | $17.90 | $75.91 | 69,700 | — | — |
| 2018-05-04 | $17.90 | $75.91 | 121,700 | — | — |
| 2018-05-03 | $17.90 | $75.91 | 61,400 | — | — |
| 2018-05-02 | $18.10 | $76.75 | 92,300 | — | — |
| 2018-05-01 | $18.10 | $76.75 | 104,700 | — | — |
| 2018-04-30 | $17.90 | $75.91 | 115,100 | — | — |
| 2018-04-27 | $18.20 | $77.18 | 77,300 | — | — |
| 2018-04-26 | $18.50 | $78.45 | 110,000 | — | — |
| 2018-04-25 | $18.05 | $76.54 | 181,200 | — | — |
| 2018-04-24 | $20.45 | $86.72 | 41,300 | — | — |
| 2018-04-23 | $20.50 | $86.93 | 34,600 | — | — |
| 2018-04-20 | $20.35 | $86.30 | 53,400 | — | — |
| 2018-04-19 | $20.40 | $86.51 | 39,200 | — | — |
| 2018-04-18 | $20.20 | $85.66 | 53,500 | — | — |
| 2018-04-17 | $20.30 | $86.08 | 83,000 | — | — |
| 2018-04-16 | $20.10 | $85.23 | 48,000 | — | — |
| 2018-04-13 | $19.70 | $83.54 | 43,600 | — | — |
| 2018-04-12 | $19.95 | $83.75 | 43,400 | — | — |
| 2018-04-11 | $19.90 | $83.54 | 74,900 | — | — |
| 2018-04-10 | $19.80 | $83.12 | 52,300 | — | — |
| 2018-04-09 | $19.80 | $83.12 | 33,800 | — | — |
| 2018-04-06 | $19.80 | $83.12 | 72,700 | — | — |
| 2018-04-05 | $20.05 | $84.17 | 62,900 | — | — |
| 2018-04-04 | $20.10 | $84.38 | 76,400 | — | — |
| 2018-04-03 | $19.80 | $83.12 | 66,200 | — | — |
| 2018-04-02 | $19.20 | $80.60 | 99,100 | — | — |
| 2018-03-29 | $19.70 | $82.70 | 103,500 | — | — |
| 2018-03-28 | $19.90 | $83.54 | 46,400 | — | — |
| 2018-03-27 | $19.80 | $83.12 | 70,800 | — | — |
| 2018-03-26 | $20.05 | $84.17 | 117,800 | — | — |
| 2018-03-23 | $19.55 | $82.07 | 75,200 | — | — |
| 2018-03-22 | $19.95 | $83.75 | 46,400 | — | — |
| 2018-03-21 | $20.30 | $85.22 | 38,200 | — | — |
| 2018-03-20 | $20.10 | $84.38 | 55,100 | — | — |
| 2018-03-19 | $20.30 | $85.22 | 55,500 | — | — |
| 2018-03-16 | $20.30 | $85.22 | 123,500 | — | — |
| 2018-03-15 | $20.05 | $84.17 | 50,800 | — | — |
| 2018-03-14 | $20.10 | $84.38 | 40,200 | — | — |
| 2018-03-13 | $20.35 | $85.43 | 45,300 | — | — |
| 2018-03-12 | $20.50 | $86.06 | 44,000 | — | — |
| 2018-03-09 | $20.50 | $86.06 | 51,400 | — | — |
| 2018-03-08 | $20.10 | $84.38 | 52,400 | — | — |
| 2018-03-07 | $20.35 | $85.43 | 63,300 | — | — |
| 2018-03-06 | $20.20 | $84.80 | 60,700 | — | — |
| 2018-03-05 | $19.95 | $83.75 | 40,300 | — | — |
| 2018-03-02 | $19.90 | $83.54 | 58,600 | — | — |
| 2018-03-01 | $19.65 | $82.49 | 55,100 | — | — |
| 2018-02-28 | $19.50 | $81.86 | 93,900 | — | — |
| 2018-02-27 | $20.15 | $84.59 | 60,000 | — | — |
| 2018-02-26 | $20.45 | $85.85 | 47,100 | — | — |
| 2018-02-23 | $20.30 | $85.22 | 57,000 | — | — |
| 2018-02-22 | $20.05 | $84.17 | 44,500 | — | — |
| 2018-02-21 | $20.35 | $85.43 | 64,700 | — | — |
| 2018-02-20 | $19.65 | $82.49 | 101,100 | — | — |
| 2018-02-16 | $20.20 | $84.80 | 56,700 | — | — |
| 2018-02-15 | $20.20 | $84.80 | 46,100 | — | — |
| 2018-02-14 | $20.15 | $84.59 | 56,600 | — | — |
| 2018-02-13 | $19.90 | $83.54 | 79,300 | — | — |
| 2018-02-12 | $20.15 | $84.59 | 69,400 | — | — |
| 2018-02-09 | $20.10 | $84.38 | 141,800 | — | — |
| 2018-02-08 | $19.60 | $82.28 | 79,900 | — | — |
| 2018-02-07 | $20.15 | $84.59 | 87,500 | — | — |
| 2018-02-06 | $19.90 | $83.54 | 108,700 | — | — |
| 2018-02-05 | $19.90 | $83.54 | 118,600 | — | — |
| 2018-02-02 | $19.75 | $82.91 | 113,800 | — | — |
| 2018-02-01 | $19.55 | $82.07 | 100,800 | — | — |
| 2018-01-31 | $19.90 | $83.54 | 77,700 | — | — |
| 2018-01-30 | $19.95 | $83.75 | 56,400 | — | — |
| 2018-01-29 | $20.15 | $84.59 | 48,000 | — | — |
| 2018-01-26 | $20.35 | $85.43 | 100,800 | — | — |
| 2018-01-25 | $20.20 | $84.80 | 93,100 | — | — |
| 2018-01-24 | $20.35 | $85.43 | 47,400 | — | — |
| 2018-01-23 | $20.85 | $87.53 | 58,000 | — | — |
| 2018-01-22 | $20.50 | $86.06 | 76,200 | — | — |
| 2018-01-19 | $21.05 | $88.37 | 168,300 | — | — |
| 2018-01-18 | $20.65 | $86.69 | 86,800 | — | — |
| 2018-01-17 | $21.10 | $88.58 | 123,300 | — | — |
| 2018-01-16 | $20.55 | $86.27 | 124,500 | — | — |
| 2018-01-12 | $20.95 | $87.95 | 111,800 | — | — |
| 2018-01-11 | $21.00 | $88.16 | 89,400 | — | — |
| 2018-01-10 | $20.80 | $86.06 | 69,900 | — | — |
| 2018-01-09 | $20.75 | $85.85 | 111,800 | — | — |
| 2018-01-08 | $21.00 | $86.89 | 63,400 | — | — |
| 2018-01-05 | $20.90 | $86.47 | 87,300 | — | — |
| 2018-01-04 | $20.55 | $85.03 | 97,400 | — | — |
| 2018-01-03 | $20.50 | $84.82 | 120,800 | — | — |
| 2018-01-02 | $21.20 | $87.71 | 83,600 | — | — |