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 | $19.90 | $40.53 | 223,900 | — | — |
| 2018-12-28 | $19.65 | $40.02 | 203,200 | — | — |
| 2018-12-27 | $19.69 | $40.11 | 284,200 | — | — |
| 2018-12-26 | $19.60 | $39.92 | 170,200 | — | — |
| 2018-12-24 | $18.67 | $38.03 | 223,200 | — | — |
| 2018-12-21 | $19.58 | $39.88 | 675,400 | — | — |
| 2018-12-20 | $19.76 | $40.25 | 252,500 | — | — |
| 2018-12-19 | $19.99 | $40.72 | 287,200 | — | — |
| 2018-12-18 | $20.81 | $42.39 | 411,500 | — | — |
| 2018-12-17 | $20.09 | $40.92 | 666,500 | — | — |
| 2018-12-14 | $20.57 | $41.90 | 302,500 | — | — |
| 2018-12-13 | $20.80 | $42.37 | 231,500 | — | — |
| 2018-12-12 | $21.21 | $43.20 | 257,000 | — | — |
| 2018-12-11 | $21.08 | $42.94 | 233,000 | — | — |
| 2018-12-10 | $20.94 | $42.65 | 362,300 | — | — |
| 2018-12-07 | $21.16 | $43.10 | 353,100 | — | — |
| 2018-12-06 | $21.99 | $44.79 | 424,100 | — | — |
| 2018-12-04 | $22.40 | $45.63 | 460,200 | — | — |
| 2018-12-03 | $23.50 | $47.87 | 258,400 | — | — |
| 2018-11-30 | $23.46 | $47.78 | 244,700 | — | — |
| 2018-11-29 | $23.31 | $47.48 | 202,500 | — | — |
| 2018-11-28 | $23.52 | $47.91 | 336,600 | — | — |
| 2018-11-27 | $22.97 | $46.79 | 139,600 | — | — |
| 2018-11-26 | $23.64 | $48.15 | 177,100 | — | — |
| 2018-11-23 | $23.22 | $47.30 | 100,600 | — | — |
| 2018-11-21 | $23.42 | $47.70 | 257,600 | — | — |
| 2018-11-20 | $23.23 | $47.32 | 504,300 | — | — |
| 2018-11-19 | $23.76 | $48.40 | 333,500 | — | — |
| 2018-11-16 | $24.38 | $49.66 | 431,800 | — | — |
| 2018-11-15 | $24.13 | $49.15 | 558,100 | — | — |
| 2018-11-14 | $23.93 | $48.74 | 849,700 | — | — |
| 2018-11-13 | $23.21 | $47.28 | 392,200 | — | — |
| 2018-11-12 | $23.25 | $47.36 | 567,900 | — | — |
| 2018-11-09 | $22.79 | $46.42 | 334,500 | — | — |
| 2018-11-08 | $23.51 | $47.72 | 261,900 | — | — |
| 2018-11-07 | $24.36 | $49.45 | 258,400 | — | — |
| 2018-11-06 | $23.79 | $48.29 | 593,700 | — | — |
| 2018-11-05 | $22.56 | $45.79 | 263,400 | — | — |
| 2018-11-02 | $22.47 | $45.61 | 291,400 | — | — |
| 2018-11-01 | $22.32 | $45.31 | 240,700 | — | — |
| 2018-10-31 | $21.99 | $44.64 | 210,900 | — | — |
| 2018-10-30 | $22.08 | $44.82 | 227,800 | — | — |
| 2018-10-29 | $21.75 | $44.15 | 205,000 | — | — |
| 2018-10-26 | $21.86 | $44.37 | 178,700 | — | — |
| 2018-10-25 | $21.99 | $44.64 | 340,700 | — | — |
| 2018-10-24 | $21.66 | $43.97 | 209,900 | — | — |
| 2018-10-23 | $22.65 | $45.98 | 326,600 | — | — |
| 2018-10-22 | $23.51 | $47.72 | 241,800 | — | — |
| 2018-10-19 | $23.17 | $47.03 | 197,000 | — | — |
| 2018-10-18 | $23.26 | $47.22 | 190,300 | — | — |
| 2018-10-17 | $23.96 | $48.64 | 566,100 | — | — |
| 2018-10-16 | $24.38 | $49.49 | 198,900 | — | — |
| 2018-10-15 | $23.86 | $48.43 | 204,600 | — | — |
| 2018-10-12 | $23.77 | $48.25 | 234,700 | — | — |
| 2018-10-11 | $24.10 | $48.92 | 280,200 | — | — |
| 2018-10-10 | $25.11 | $50.97 | 337,800 | — | — |
| 2018-10-09 | $25.84 | $52.45 | 267,900 | — | — |
| 2018-10-08 | $25.95 | $52.68 | 219,100 | — | — |
| 2018-10-05 | $25.88 | $52.53 | 430,200 | — | — |
| 2018-10-04 | $26.39 | $53.57 | 220,300 | — | — |
| 2018-10-03 | $26.92 | $54.65 | 219,600 | — | — |
| 2018-10-02 | $26.42 | $53.63 | 237,100 | — | — |
| 2018-10-01 | $26.15 | $53.08 | 327,200 | — | — |
| 2018-09-28 | $26.78 | $54.36 | 282,600 | — | — |
| 2018-09-27 | $26.53 | $53.85 | 163,900 | — | — |
| 2018-09-26 | $26.53 | $53.85 | 208,600 | — | — |
| 2018-09-25 | $26.84 | $54.48 | 158,800 | — | — |
| 2018-09-24 | $26.73 | $54.26 | 157,400 | — | — |
| 2018-09-21 | $26.76 | $54.32 | 465,800 | — | — |
| 2018-09-20 | $26.78 | $54.36 | 148,000 | — | — |
| 2018-09-19 | $26.66 | $54.12 | 254,100 | — | — |
| 2018-09-18 | $26.92 | $54.65 | 248,300 | — | — |
| 2018-09-17 | $26.50 | $53.79 | 306,300 | — | — |
| 2018-09-14 | $26.46 | $53.71 | 268,500 | — | — |
| 2018-09-13 | $26.16 | $53.10 | 180,300 | — | — |
| 2018-09-12 | $26.14 | $53.06 | 177,200 | — | — |
| 2018-09-11 | $26.08 | $52.94 | 125,400 | — | — |
| 2018-09-10 | $26.49 | $53.77 | 152,700 | — | — |
| 2018-09-07 | $26.25 | $53.29 | 172,100 | — | — |
| 2018-09-06 | $26.51 | $53.81 | 294,300 | — | — |
| 2018-09-05 | $26.55 | $53.89 | 343,600 | — | — |
| 2018-09-04 | $25.72 | $52.21 | 320,700 | — | — |
| 2018-08-31 | $26.03 | $52.84 | 249,100 | — | — |
| 2018-08-30 | $25.99 | $52.76 | 197,500 | — | — |
| 2018-08-29 | $26.12 | $53.02 | 231,300 | — | — |
| 2018-08-28 | $26.06 | $52.90 | 255,300 | — | — |
| 2018-08-27 | $26.16 | $53.10 | 297,500 | — | — |
| 2018-08-24 | $26.05 | $52.88 | 360,300 | — | — |
| 2018-08-23 | $26.04 | $52.86 | 145,100 | — | — |
| 2018-08-22 | $26.47 | $53.73 | 253,300 | — | — |
| 2018-08-21 | $26.30 | $53.39 | 357,800 | — | — |
| 2018-08-20 | $26.11 | $53.00 | 463,300 | — | — |
| 2018-08-17 | $26.36 | $53.51 | 135,800 | — | — |
| 2018-08-16 | $26.17 | $53.12 | 134,900 | — | — |
| 2018-08-15 | $25.94 | $52.66 | 223,000 | — | — |
| 2018-08-14 | $26.15 | $53.08 | 244,900 | — | — |
| 2018-08-13 | $25.29 | $51.34 | 227,000 | — | — |
| 2018-08-10 | $25.20 | $50.99 | 410,200 | — | — |
| 2018-08-09 | $25.63 | $51.86 | 281,400 | — | — |
| 2018-08-08 | $25.60 | $51.80 | 549,900 | — | — |
| 2018-08-07 | $27.86 | $56.37 | 1,417,600 | — | — |
| 2018-08-06 | $23.83 | $48.22 | 157,900 | — | — |
| 2018-08-03 | $23.61 | $47.77 | 153,800 | — | — |
| 2018-08-02 | $23.74 | $48.04 | 182,300 | — | — |
| 2018-08-01 | $23.54 | $47.63 | 214,300 | — | — |
| 2018-07-31 | $23.75 | $48.06 | 210,100 | — | — |
| 2018-07-30 | $23.34 | $47.23 | 137,200 | — | — |
| 2018-07-27 | $23.78 | $48.12 | 109,800 | — | — |
| 2018-07-26 | $24.17 | $48.91 | 160,000 | — | — |
| 2018-07-25 | $23.80 | $48.16 | 190,000 | — | — |
| 2018-07-24 | $24.06 | $48.68 | 331,000 | — | — |
| 2018-07-23 | $23.98 | $48.52 | 131,300 | — | — |
| 2018-07-20 | $24.17 | $48.91 | 147,400 | — | — |
| 2018-07-19 | $24.36 | $49.29 | 286,200 | — | — |
| 2018-07-18 | $23.87 | $48.30 | 112,800 | — | — |
| 2018-07-17 | $23.95 | $48.46 | 136,900 | — | — |
| 2018-07-16 | $23.68 | $47.92 | 156,000 | — | — |
| 2018-07-13 | $23.65 | $47.86 | 151,900 | — | — |
| 2018-07-12 | $23.37 | $47.29 | 134,200 | — | — |
| 2018-07-11 | $23.36 | $47.27 | 167,100 | — | — |
| 2018-07-10 | $23.55 | $47.65 | 149,000 | — | — |
| 2018-07-09 | $23.73 | $48.02 | 159,800 | — | — |
| 2018-07-06 | $23.72 | $48.00 | 115,600 | — | — |
| 2018-07-05 | $23.61 | $47.77 | 182,800 | — | — |
| 2018-07-03 | $23.44 | $47.43 | 82,800 | — | — |
| 2018-07-02 | $23.54 | $47.63 | 441,000 | — | — |
| 2018-06-29 | $23.29 | $47.13 | 205,100 | — | — |
| 2018-06-28 | $23.35 | $47.25 | 122,500 | — | — |
| 2018-06-27 | $23.44 | $47.43 | 161,000 | — | — |
| 2018-06-26 | $23.76 | $48.08 | 173,400 | — | — |
| 2018-06-25 | $23.42 | $47.39 | 297,500 | — | — |
| 2018-06-22 | $23.85 | $48.26 | 793,400 | — | — |
| 2018-06-21 | $23.74 | $48.04 | 464,200 | — | — |
| 2018-06-20 | $24.21 | $48.99 | 221,500 | — | — |
| 2018-06-19 | $24.02 | $48.60 | 205,900 | — | — |
| 2018-06-18 | $24.11 | $48.79 | 291,100 | — | — |
| 2018-06-15 | $23.86 | $48.28 | 490,400 | — | — |
| 2018-06-14 | $23.75 | $48.06 | 141,000 | — | — |
| 2018-06-13 | $23.70 | $47.96 | 187,300 | — | — |
| 2018-06-12 | $24.02 | $48.60 | 180,500 | — | — |
| 2018-06-11 | $24.27 | $49.11 | 212,100 | — | — |
| 2018-06-08 | $24.13 | $48.83 | 197,600 | — | — |
| 2018-06-07 | $24.25 | $49.07 | 237,900 | — | — |
| 2018-06-06 | $24.76 | $50.10 | 183,000 | — | — |
| 2018-06-05 | $24.45 | $49.47 | 182,000 | — | — |
| 2018-06-04 | $24.16 | $48.89 | 317,700 | — | — |
| 2018-06-01 | $24.11 | $48.79 | 282,200 | — | — |
| 2018-05-31 | $23.89 | $48.34 | 196,800 | — | — |
| 2018-05-30 | $24.36 | $49.29 | 193,800 | — | — |
| 2018-05-29 | $24.08 | $48.73 | 279,900 | — | — |
| 2018-05-25 | $24.21 | $48.99 | 89,100 | — | — |
| 2018-05-24 | $24.16 | $48.89 | 248,000 | — | — |
| 2018-05-23 | $24.14 | $48.85 | 258,800 | — | — |
| 2018-05-22 | $24.20 | $48.97 | 195,800 | — | — |
| 2018-05-21 | $24.66 | $49.90 | 214,200 | — | — |
| 2018-05-18 | $24.36 | $49.29 | 175,600 | — | — |
| 2018-05-17 | $24.19 | $48.95 | 189,300 | — | — |
| 2018-05-16 | $23.73 | $48.02 | 272,800 | — | — |
| 2018-05-15 | $23.53 | $47.61 | 273,500 | — | — |
| 2018-05-14 | $23.14 | $46.82 | 213,600 | — | — |
| 2018-05-11 | $23.21 | $46.80 | 204,900 | — | — |
| 2018-05-10 | $23.14 | $46.66 | 358,300 | — | — |
| 2018-05-09 | $23.47 | $47.33 | 459,500 | — | — |
| 2018-05-08 | $22.90 | $46.18 | 472,300 | — | — |
| 2018-05-07 | $22.20 | $44.77 | 238,200 | — | — |
| 2018-05-04 | $21.99 | $44.34 | 161,600 | — | — |
| 2018-05-03 | $21.74 | $43.84 | 364,700 | — | — |
| 2018-05-02 | $21.70 | $43.76 | 297,000 | — | — |
| 2018-05-01 | $21.47 | $43.29 | 701,300 | — | — |
| 2018-04-30 | $21.66 | $43.68 | 174,500 | — | — |
| 2018-04-27 | $21.80 | $43.96 | 141,000 | — | — |
| 2018-04-26 | $22.09 | $44.54 | 146,400 | — | — |
| 2018-04-25 | $22.10 | $44.56 | 235,700 | — | — |
| 2018-04-24 | $22.20 | $44.77 | 256,200 | — | — |
| 2018-04-23 | $22.98 | $46.34 | 204,800 | — | — |
| 2018-04-20 | $23.57 | $47.53 | 449,600 | — | — |
| 2018-04-19 | $23.81 | $48.01 | 383,900 | — | — |
| 2018-04-18 | $23.81 | $48.01 | 734,600 | — | — |
| 2018-04-17 | $22.62 | $45.61 | 359,400 | — | — |
| 2018-04-16 | $22.41 | $45.19 | 408,500 | — | — |
| 2018-04-13 | $22.23 | $44.83 | 89,200 | — | — |
| 2018-04-12 | $22.23 | $44.83 | 169,600 | — | — |
| 2018-04-11 | $22.26 | $44.89 | 304,100 | — | — |
| 2018-04-10 | $22.40 | $45.17 | 197,600 | — | — |
| 2018-04-09 | $22.00 | $44.36 | 226,000 | — | — |
| 2018-04-06 | $22.47 | $45.31 | 450,200 | — | — |
| 2018-04-05 | $22.81 | $46.00 | 332,700 | — | — |
| 2018-04-04 | $22.14 | $44.65 | 452,900 | — | — |
| 2018-04-03 | $22.24 | $44.85 | 318,700 | — | — |
| 2018-04-02 | $21.81 | $43.98 | 600,700 | — | — |
| 2018-03-29 | $22.02 | $44.40 | 300,300 | — | — |
| 2018-03-28 | $21.73 | $43.82 | 184,900 | — | — |
| 2018-03-27 | $21.64 | $43.64 | 214,800 | — | — |
| 2018-03-26 | $22.32 | $45.01 | 229,200 | — | — |
| 2018-03-23 | $21.78 | $43.92 | 313,400 | — | — |
| 2018-03-22 | $22.17 | $44.71 | 540,900 | — | — |
| 2018-03-21 | $22.43 | $45.23 | 184,500 | — | — |
| 2018-03-20 | $22.10 | $44.56 | 194,200 | — | — |
| 2018-03-19 | $22.26 | $44.89 | 170,300 | — | — |
| 2018-03-16 | $22.78 | $45.94 | 509,000 | — | — |
| 2018-03-15 | $22.19 | $44.75 | 367,500 | — | — |
| 2018-03-14 | $22.33 | $45.03 | 161,300 | — | — |
| 2018-03-13 | $22.65 | $45.67 | 154,000 | — | — |
| 2018-03-12 | $22.83 | $46.04 | 191,700 | — | — |
| 2018-03-09 | $22.83 | $46.04 | 176,800 | — | — |
| 2018-03-08 | $22.22 | $44.81 | 338,500 | — | — |
| 2018-03-07 | $22.47 | $45.31 | 206,200 | — | — |
| 2018-03-06 | $22.17 | $44.71 | 253,400 | — | — |
| 2018-03-05 | $21.95 | $44.26 | 301,400 | — | — |
| 2018-03-02 | $21.70 | $43.76 | 338,400 | — | — |
| 2018-03-01 | $21.13 | $42.47 | 434,200 | — | — |
| 2018-02-28 | $21.39 | $42.99 | 727,200 | — | — |
| 2018-02-27 | $19.61 | $39.41 | 190,000 | — | — |
| 2018-02-26 | $19.69 | $39.57 | 189,800 | — | — |
| 2018-02-23 | $19.57 | $39.33 | 110,900 | — | — |
| 2018-02-22 | $19.51 | $39.21 | 153,300 | — | — |
| 2018-02-21 | $19.60 | $39.39 | 196,600 | — | — |
| 2018-02-20 | $19.42 | $39.03 | 268,400 | — | — |
| 2018-02-16 | $19.40 | $38.99 | 895,400 | — | — |
| 2018-02-15 | $19.25 | $38.69 | 464,700 | — | — |
| 2018-02-14 | $19.03 | $38.25 | 174,900 | — | — |
| 2018-02-13 | $18.93 | $38.05 | 156,500 | — | — |
| 2018-02-12 | $18.96 | $38.11 | 319,600 | — | — |
| 2018-02-09 | $19.09 | $38.37 | 314,800 | — | — |
| 2018-02-08 | $18.78 | $37.74 | 269,000 | — | — |
| 2018-02-07 | $19.22 | $38.63 | 252,600 | — | — |
| 2018-02-06 | $18.87 | $37.93 | 1,158,600 | — | — |
| 2018-02-05 | $19.23 | $38.65 | 264,000 | — | — |
| 2018-02-02 | $19.98 | $40.16 | 229,000 | — | — |
| 2018-02-01 | $20.51 | $41.22 | 209,000 | — | — |
| 2018-01-31 | $20.34 | $40.88 | 232,700 | — | — |
| 2018-01-30 | $20.76 | $41.72 | 238,700 | — | — |
| 2018-01-29 | $20.76 | $41.72 | 209,100 | — | — |
| 2018-01-26 | $20.88 | $41.97 | 177,100 | — | — |
| 2018-01-25 | $21.08 | $42.37 | 371,500 | — | — |
| 2018-01-24 | $20.85 | $41.90 | 277,000 | — | — |
| 2018-01-23 | $20.88 | $41.97 | 204,700 | — | — |
| 2018-01-22 | $20.99 | $42.19 | 208,100 | — | — |
| 2018-01-19 | $20.91 | $42.03 | 201,400 | — | — |
| 2018-01-18 | $20.49 | $41.18 | 275,100 | — | — |
| 2018-01-17 | $20.59 | $41.38 | 406,700 | — | — |
| 2018-01-16 | $20.29 | $40.78 | 449,000 | — | — |
| 2018-01-12 | $19.94 | $40.08 | 234,400 | — | — |
| 2018-01-11 | $19.69 | $39.57 | 259,000 | — | — |
| 2018-01-10 | $19.05 | $38.29 | 189,700 | — | — |
| 2018-01-09 | $19.29 | $38.77 | 205,800 | — | — |
| 2018-01-08 | $19.70 | $39.59 | 213,000 | — | — |
| 2018-01-05 | $19.97 | $40.14 | 127,300 | — | — |
| 2018-01-04 | $19.85 | $39.89 | 113,500 | — | — |
| 2018-01-03 | $19.83 | $39.85 | 193,900 | — | — |
| 2018-01-02 | $19.92 | $40.04 | 208,300 | — | — |