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 | $18.78 | $44.44 | 73,300 | — | — |
| 2018-12-28 | $18.65 | $44.13 | 60,100 | — | — |
| 2018-12-27 | $18.51 | $43.80 | 87,100 | — | — |
| 2018-12-26 | $18.77 | $44.41 | 67,500 | — | — |
| 2018-12-24 | $18.14 | $42.92 | 35,600 | — | — |
| 2018-12-21 | $18.36 | $43.44 | 314,700 | — | — |
| 2018-12-20 | $18.37 | $43.47 | 113,300 | — | — |
| 2018-12-19 | $18.90 | $44.72 | 99,800 | — | — |
| 2018-12-18 | $19.11 | $45.22 | 75,700 | — | — |
| 2018-12-17 | $19.18 | $45.38 | 78,700 | — | — |
| 2018-12-14 | $19.24 | $45.52 | 69,500 | — | — |
| 2018-12-13 | $19.33 | $45.74 | 72,300 | — | — |
| 2018-12-12 | $19.50 | $46.14 | 78,700 | — | — |
| 2018-12-11 | $19.24 | $45.52 | 103,900 | — | — |
| 2018-12-10 | $19.56 | $46.28 | 156,800 | — | — |
| 2018-12-07 | $19.82 | $46.90 | 158,700 | — | — |
| 2018-12-06 | $20.07 | $47.49 | 72,500 | — | — |
| 2018-12-04 | $20.06 | $47.46 | 136,100 | — | — |
| 2018-12-03 | $21.23 | $50.23 | 171,400 | — | — |
| 2018-11-30 | $20.49 | $48.48 | 192,000 | — | — |
| 2018-11-29 | $21.71 | $48.58 | 129,400 | — | — |
| 2018-11-28 | $22.01 | $49.25 | 119,300 | — | — |
| 2018-11-27 | $21.97 | $49.16 | 94,500 | — | — |
| 2018-11-26 | $21.87 | $48.93 | 65,200 | — | — |
| 2018-11-23 | $21.75 | $48.67 | 21,800 | — | — |
| 2018-11-21 | $21.59 | $48.31 | 33,800 | — | — |
| 2018-11-20 | $21.28 | $47.61 | 68,600 | — | — |
| 2018-11-19 | $21.64 | $48.42 | 107,100 | — | — |
| 2018-11-16 | $21.20 | $47.43 | 117,500 | — | — |
| 2018-11-15 | $21.16 | $47.35 | 187,300 | — | — |
| 2018-11-14 | $20.94 | $46.85 | 91,600 | — | — |
| 2018-11-13 | $21.16 | $47.35 | 121,200 | — | — |
| 2018-11-12 | $21.33 | $47.73 | 64,500 | — | — |
| 2018-11-09 | $21.40 | $47.88 | 61,400 | — | — |
| 2018-11-08 | $21.59 | $48.31 | 40,500 | — | — |
| 2018-11-07 | $21.62 | $48.37 | 64,100 | — | — |
| 2018-11-06 | $21.46 | $48.02 | 108,700 | — | — |
| 2018-11-05 | $20.87 | $46.70 | 132,300 | — | — |
| 2018-11-02 | $21.17 | $47.37 | 134,600 | — | — |
| 2018-11-01 | $20.42 | $45.69 | 127,200 | — | — |
| 2018-10-31 | $20.28 | $45.38 | 86,200 | — | — |
| 2018-10-30 | $20.77 | $46.47 | 43,500 | — | — |
| 2018-10-29 | $20.32 | $45.47 | 74,300 | — | — |
| 2018-10-26 | $19.94 | $44.62 | 81,100 | — | — |
| 2018-10-25 | $20.42 | $45.69 | 84,600 | — | — |
| 2018-10-24 | $20.38 | $45.60 | 180,000 | — | — |
| 2018-10-23 | $20.79 | $46.52 | 74,900 | — | — |
| 2018-10-22 | $20.66 | $46.23 | 46,600 | — | — |
| 2018-10-19 | $20.40 | $45.64 | 78,300 | — | — |
| 2018-10-18 | $20.98 | $46.94 | 55,700 | — | — |
| 2018-10-17 | $21.32 | $47.70 | 61,600 | — | — |
| 2018-10-16 | $21.67 | $48.49 | 51,700 | — | — |
| 2018-10-15 | $21.16 | $47.35 | 58,100 | — | — |
| 2018-10-12 | $21.12 | $47.26 | 69,100 | — | — |
| 2018-10-11 | $21.17 | $47.37 | 44,400 | — | — |
| 2018-10-10 | $21.34 | $47.75 | 62,500 | — | — |
| 2018-10-09 | $21.57 | $48.26 | 107,800 | — | — |
| 2018-10-08 | $21.25 | $47.55 | 82,700 | — | — |
| 2018-10-05 | $20.57 | $46.03 | 54,800 | — | — |
| 2018-10-04 | $21.32 | $47.70 | 54,200 | — | — |
| 2018-10-03 | $21.54 | $48.20 | 54,200 | — | — |
| 2018-10-02 | $21.30 | $47.66 | 66,300 | — | — |
| 2018-10-01 | $21.47 | $48.04 | 44,700 | — | — |
| 2018-09-28 | $22.10 | $49.45 | 74,100 | — | — |
| 2018-09-27 | $21.60 | $48.33 | 69,300 | — | — |
| 2018-09-26 | $21.25 | $47.55 | 40,300 | — | — |
| 2018-09-25 | $21.25 | $47.55 | 66,300 | — | — |
| 2018-09-24 | $21.20 | $47.43 | 70,300 | — | — |
| 2018-09-21 | $21.95 | $49.11 | 171,300 | — | — |
| 2018-09-20 | $22.05 | $49.34 | 59,400 | — | — |
| 2018-09-19 | $21.75 | $48.67 | 108,800 | — | — |
| 2018-09-18 | $21.95 | $49.11 | 90,900 | — | — |
| 2018-09-17 | $22.35 | $50.01 | 58,300 | — | — |
| 2018-09-14 | $22.65 | $50.68 | 46,900 | — | — |
| 2018-09-13 | $22.30 | $49.90 | 86,100 | — | — |
| 2018-09-12 | $22.25 | $49.78 | 56,600 | — | — |
| 2018-09-11 | $22.45 | $50.23 | 95,500 | — | — |
| 2018-09-10 | $22.15 | $49.56 | 49,700 | — | — |
| 2018-09-07 | $21.95 | $49.11 | 68,700 | — | — |
| 2018-09-06 | $21.90 | $49.00 | 71,500 | — | — |
| 2018-09-05 | $21.90 | $49.00 | 173,300 | — | — |
| 2018-09-04 | $21.65 | $48.44 | 120,700 | — | — |
| 2018-08-31 | $22.10 | $49.45 | 98,300 | — | — |
| 2018-08-30 | $22.00 | $49.22 | 60,300 | — | — |
| 2018-08-29 | $21.95 | $49.11 | 139,600 | — | — |
| 2018-08-28 | $22.00 | $49.22 | 114,200 | — | — |
| 2018-08-27 | $22.00 | $49.22 | 58,700 | — | — |
| 2018-08-24 | $22.35 | $50.01 | 62,700 | — | — |
| 2018-08-23 | $22.30 | $49.90 | 47,100 | — | — |
| 2018-08-22 | $22.25 | $49.78 | 76,800 | — | — |
| 2018-08-21 | $22.35 | $50.01 | 54,300 | — | — |
| 2018-08-20 | $22.40 | $49.72 | 77,200 | — | — |
| 2018-08-17 | $22.05 | $48.94 | 80,500 | — | — |
| 2018-08-16 | $22.00 | $48.83 | 36,400 | — | — |
| 2018-08-15 | $21.85 | $48.50 | 68,900 | — | — |
| 2018-08-14 | $21.95 | $48.72 | 113,700 | — | — |
| 2018-08-13 | $21.75 | $48.27 | 57,200 | — | — |
| 2018-08-10 | $21.50 | $47.72 | 47,700 | — | — |
| 2018-08-09 | $21.80 | $48.39 | 63,000 | — | — |
| 2018-08-08 | $21.70 | $48.16 | 65,300 | — | — |
| 2018-08-07 | $21.50 | $47.72 | 80,700 | — | — |
| 2018-08-06 | $21.35 | $47.39 | 85,800 | — | — |
| 2018-08-03 | $21.10 | $46.83 | 133,800 | — | — |
| 2018-08-02 | $20.85 | $46.28 | 125,600 | — | — |
| 2018-08-01 | $20.70 | $45.94 | 132,400 | — | — |
| 2018-07-31 | $19.80 | $43.95 | 81,400 | — | — |
| 2018-07-30 | $19.95 | $44.28 | 59,700 | — | — |
| 2018-07-27 | $19.90 | $44.17 | 56,100 | — | — |
| 2018-07-26 | $20.55 | $45.61 | 66,600 | — | — |
| 2018-07-25 | $20.55 | $45.61 | 73,300 | — | — |
| 2018-07-24 | $20.50 | $45.50 | 134,400 | — | — |
| 2018-07-23 | $20.95 | $46.50 | 64,400 | — | — |
| 2018-07-20 | $21.00 | $46.61 | 76,300 | — | — |
| 2018-07-19 | $21.10 | $46.83 | 213,700 | — | — |
| 2018-07-18 | $21.10 | $46.83 | 65,000 | — | — |
| 2018-07-17 | $21.20 | $47.05 | 78,800 | — | — |
| 2018-07-16 | $21.30 | $47.28 | 87,700 | — | — |
| 2018-07-13 | $21.55 | $47.83 | 82,500 | — | — |
| 2018-07-12 | $21.40 | $47.50 | 70,000 | — | — |
| 2018-07-11 | $21.75 | $48.27 | 168,000 | — | — |
| 2018-07-10 | $21.95 | $48.72 | 249,800 | — | — |
| 2018-07-09 | $21.70 | $48.16 | 111,900 | — | — |
| 2018-07-06 | $21.70 | $48.16 | 69,300 | — | — |
| 2018-07-05 | $21.50 | $47.72 | 102,700 | — | — |
| 2018-07-03 | $21.40 | $47.50 | 60,400 | — | — |
| 2018-07-02 | $21.65 | $48.05 | 76,400 | — | — |
| 2018-06-29 | $21.60 | $47.94 | 60,700 | — | — |
| 2018-06-28 | $21.85 | $48.50 | 71,200 | — | — |
| 2018-06-27 | $21.65 | $48.05 | 77,400 | — | — |
| 2018-06-26 | $22.35 | $49.61 | 49,000 | — | — |
| 2018-06-25 | $22.15 | $49.16 | 62,000 | — | — |
| 2018-06-22 | $22.30 | $49.50 | 143,200 | — | — |
| 2018-06-21 | $22.35 | $49.61 | 70,900 | — | — |
| 2018-06-20 | $22.15 | $49.16 | 74,200 | — | — |
| 2018-06-19 | $22.10 | $49.05 | 80,400 | — | — |
| 2018-06-18 | $21.95 | $48.72 | 70,100 | — | — |
| 2018-06-15 | $21.75 | $48.27 | 174,200 | — | — |
| 2018-06-14 | $21.50 | $47.72 | 74,400 | — | — |
| 2018-06-13 | $21.50 | $47.72 | 72,400 | — | — |
| 2018-06-12 | $21.45 | $47.61 | 93,800 | — | — |
| 2018-06-11 | $21.50 | $47.72 | 90,900 | — | — |
| 2018-06-08 | $21.50 | $47.72 | 88,600 | — | — |
| 2018-06-07 | $21.25 | $47.16 | 51,000 | — | — |
| 2018-06-06 | $21.30 | $47.28 | 112,700 | — | — |
| 2018-06-05 | $20.95 | $46.50 | 143,500 | — | — |
| 2018-06-04 | $20.95 | $46.50 | 118,300 | — | — |
| 2018-06-01 | $20.45 | $45.39 | 180,000 | — | — |
| 2018-05-31 | $20.00 | $44.39 | 120,100 | — | — |
| 2018-05-30 | $20.65 | $45.83 | 83,700 | — | — |
| 2018-05-29 | $20.40 | $45.28 | 119,000 | — | — |
| 2018-05-25 | $20.35 | $45.17 | 95,300 | — | — |
| 2018-05-24 | $20.25 | $44.95 | 111,900 | — | — |
| 2018-05-23 | $19.70 | $43.72 | 95,200 | — | — |
| 2018-05-22 | $19.55 | $43.39 | 70,800 | — | — |
| 2018-05-21 | $20.20 | $44.43 | 110,300 | — | — |
| 2018-05-18 | $20.15 | $44.32 | 104,500 | — | — |
| 2018-05-17 | $20.15 | $44.32 | 118,700 | — | — |
| 2018-05-16 | $19.35 | $42.56 | 94,400 | — | — |
| 2018-05-15 | $19.45 | $42.78 | 36,800 | — | — |
| 2018-05-14 | $19.60 | $43.11 | 60,000 | — | — |
| 2018-05-11 | $19.65 | $43.22 | 88,000 | — | — |
| 2018-05-10 | $19.35 | $42.56 | 60,200 | — | — |
| 2018-05-09 | $19.40 | $42.67 | 135,000 | — | — |
| 2018-05-08 | $19.35 | $42.56 | 126,500 | — | — |
| 2018-05-07 | $19.45 | $42.78 | 110,600 | — | — |
| 2018-05-04 | $19.45 | $42.78 | 88,200 | — | — |
| 2018-05-03 | $18.95 | $41.69 | 144,500 | — | — |
| 2018-05-02 | $19.80 | $43.55 | 256,200 | — | — |
| 2018-05-01 | $17.90 | $39.38 | 189,600 | — | — |
| 2018-04-30 | $18.15 | $39.93 | 68,000 | — | — |
| 2018-04-27 | $18.55 | $40.81 | 57,400 | — | — |
| 2018-04-26 | $18.35 | $40.37 | 66,500 | — | — |
| 2018-04-25 | $18.20 | $40.04 | 138,500 | — | — |
| 2018-04-24 | $18.25 | $40.15 | 98,400 | — | — |
| 2018-04-23 | $17.85 | $39.27 | 87,200 | — | — |
| 2018-04-20 | $17.85 | $39.27 | 69,300 | — | — |
| 2018-04-19 | $18.00 | $39.60 | 66,500 | — | — |
| 2018-04-18 | $18.45 | $40.59 | 72,900 | — | — |
| 2018-04-17 | $18.45 | $40.59 | 99,900 | — | — |
| 2018-04-16 | $18.40 | $40.48 | 324,900 | — | — |
| 2018-04-13 | $17.90 | $39.38 | 109,300 | — | — |
| 2018-04-12 | $18.10 | $39.82 | 81,900 | — | — |
| 2018-04-11 | $18.30 | $40.26 | 109,000 | — | — |
| 2018-04-10 | $18.50 | $40.70 | 138,900 | — | — |
| 2018-04-09 | $18.05 | $39.71 | 136,900 | — | — |
| 2018-04-06 | $19.00 | $41.80 | 144,800 | — | — |
| 2018-04-05 | $19.90 | $43.77 | 83,700 | — | — |
| 2018-04-04 | $19.45 | $42.78 | 130,200 | — | — |
| 2018-04-03 | $19.60 | $43.11 | 91,000 | — | — |
| 2018-04-02 | $19.25 | $42.34 | 88,400 | — | — |
| 2018-03-29 | $20.15 | $44.32 | 184,400 | — | — |
| 2018-03-28 | $19.50 | $42.89 | 211,200 | — | — |
| 2018-03-27 | $19.10 | $42.02 | 97,200 | — | — |
| 2018-03-26 | $19.10 | $42.02 | 151,400 | — | — |
| 2018-03-23 | $18.65 | $41.03 | 166,600 | — | — |
| 2018-03-22 | $19.25 | $42.34 | 111,800 | — | — |
| 2018-03-21 | $19.90 | $43.77 | 112,200 | — | — |
| 2018-03-20 | $19.65 | $43.22 | 87,800 | — | — |
| 2018-03-19 | $20.25 | $44.54 | 149,300 | — | — |
| 2018-03-16 | $20.55 | $45.20 | 267,600 | — | — |
| 2018-03-15 | $20.30 | $44.65 | 344,300 | — | — |
| 2018-03-14 | $20.30 | $44.65 | 96,500 | — | — |
| 2018-03-13 | $20.45 | $44.98 | 99,900 | — | — |
| 2018-03-12 | $20.50 | $44.70 | 79,500 | — | — |
| 2018-03-09 | $20.65 | $45.03 | 88,200 | — | — |
| 2018-03-08 | $20.75 | $45.24 | 118,000 | — | — |
| 2018-03-07 | $20.75 | $45.24 | 125,300 | — | — |
| 2018-03-06 | $20.80 | $45.35 | 152,500 | — | — |
| 2018-03-05 | $20.55 | $44.81 | 111,400 | — | — |
| 2018-03-02 | $20.70 | $45.13 | 119,400 | — | — |
| 2018-03-01 | $20.60 | $44.92 | 114,900 | — | — |
| 2018-02-28 | $20.35 | $44.37 | 308,800 | — | — |
| 2018-02-27 | $20.35 | $44.37 | 198,500 | — | — |
| 2018-02-26 | $21.00 | $45.79 | 90,100 | — | — |
| 2018-02-23 | $20.95 | $45.68 | 125,900 | — | — |
| 2018-02-22 | $20.80 | $45.35 | 231,500 | — | — |
| 2018-02-21 | $20.50 | $44.70 | 217,200 | — | — |
| 2018-02-20 | $21.00 | $45.79 | 101,300 | — | — |
| 2018-02-16 | $21.60 | $47.10 | 73,500 | — | — |
| 2018-02-15 | $21.70 | $47.32 | 76,700 | — | — |
| 2018-02-14 | $21.30 | $46.44 | 152,000 | — | — |
| 2018-02-13 | $20.95 | $45.68 | 159,300 | — | — |
| 2018-02-12 | $21.35 | $46.55 | 188,900 | — | — |
| 2018-02-09 | $21.60 | $47.10 | 186,300 | — | — |
| 2018-02-08 | $21.20 | $46.23 | 343,800 | — | — |
| 2018-02-07 | $21.40 | $46.66 | 217,800 | — | — |
| 2018-02-06 | $21.30 | $46.44 | 227,400 | — | — |
| 2018-02-05 | $21.40 | $46.66 | 176,800 | — | — |
| 2018-02-02 | $21.85 | $47.64 | 232,800 | — | — |
| 2018-02-01 | $21.95 | $47.86 | 262,300 | — | — |
| 2018-01-31 | $22.30 | $48.62 | 95,700 | — | — |
| 2018-01-30 | $22.95 | $50.04 | 74,400 | — | — |
| 2018-01-29 | $23.25 | $50.69 | 91,500 | — | — |
| 2018-01-26 | $23.45 | $51.13 | 57,500 | — | — |
| 2018-01-25 | $23.30 | $50.80 | 76,300 | — | — |
| 2018-01-24 | $23.20 | $50.59 | 104,100 | — | — |
| 2018-01-23 | $23.30 | $50.80 | 42,300 | — | — |
| 2018-01-22 | $23.60 | $51.46 | 43,800 | — | — |
| 2018-01-19 | $23.50 | $51.24 | 43,700 | — | — |
| 2018-01-18 | $23.35 | $50.91 | 38,000 | — | — |
| 2018-01-17 | $23.45 | $51.13 | 65,800 | — | — |
| 2018-01-16 | $23.25 | $50.69 | 108,300 | — | — |
| 2018-01-12 | $23.95 | $52.22 | 82,200 | — | — |
| 2018-01-11 | $23.65 | $51.57 | 97,100 | — | — |
| 2018-01-10 | $22.55 | $49.17 | 158,700 | — | — |
| 2018-01-09 | $22.30 | $48.62 | 129,700 | — | — |
| 2018-01-08 | $22.25 | $48.51 | 189,400 | — | — |
| 2018-01-05 | $23.15 | $50.48 | 154,400 | — | — |
| 2018-01-04 | $22.85 | $49.82 | 223,500 | — | — |
| 2018-01-03 | $22.60 | $49.28 | 200,600 | — | — |
| 2018-01-02 | $22.75 | $49.60 | 110,500 | — | — |