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 | $14.12 | $240.27 | 31,000 | — | — |
| 2018-12-28 | $14.16 | $240.95 | 49,700 | — | — |
| 2018-12-27 | $13.95 | $237.38 | 25,100 | — | — |
| 2018-12-26 | $13.85 | $235.68 | 40,100 | — | — |
| 2018-12-24 | $13.61 | $231.59 | 12,500 | — | — |
| 2018-12-21 | $13.60 | $231.42 | 53,800 | — | — |
| 2018-12-20 | $13.69 | $232.95 | 60,200 | — | — |
| 2018-12-19 | $14.11 | $240.10 | 21,000 | — | — |
| 2018-12-18 | $14.25 | $242.48 | 11,200 | — | — |
| 2018-12-17 | $14.48 | $246.40 | 14,000 | — | — |
| 2018-12-14 | $14.62 | $248.78 | 10,400 | — | — |
| 2018-12-13 | $14.72 | $250.48 | 9,500 | — | — |
| 2018-12-12 | $14.73 | $250.65 | 9,600 | — | — |
| 2018-12-11 | $15.10 | $251.55 | 10,300 | — | — |
| 2018-12-10 | $15.01 | $250.05 | 14,300 | — | — |
| 2018-12-07 | $15.30 | $254.88 | 39,400 | — | — |
| 2018-12-06 | $14.98 | $249.55 | 20,800 | — | — |
| 2018-12-04 | $15.05 | $250.72 | 17,900 | — | — |
| 2018-12-03 | $15.01 | $250.05 | 19,600 | — | — |
| 2018-11-30 | $14.94 | $248.89 | 7,600 | — | — |
| 2018-11-29 | $14.91 | $248.39 | 16,500 | — | — |
| 2018-11-28 | $14.98 | $249.55 | 18,000 | — | — |
| 2018-11-27 | $14.95 | $249.05 | 22,100 | — | — |
| 2018-11-26 | $15.07 | $251.05 | 19,100 | — | — |
| 2018-11-23 | $15.10 | $251.55 | 2,800 | — | — |
| 2018-11-21 | $15.10 | $251.55 | 19,600 | — | — |
| 2018-11-20 | $15.10 | $251.55 | 17,300 | — | — |
| 2018-11-19 | $15.19 | $253.05 | 17,000 | — | — |
| 2018-11-16 | $15.19 | $253.05 | 21,200 | — | — |
| 2018-11-15 | $15.45 | $257.38 | 7,200 | — | — |
| 2018-11-14 | $15.45 | $257.38 | 28,200 | — | — |
| 2018-11-13 | $15.57 | $259.38 | 15,200 | — | — |
| 2018-11-12 | $15.59 | $259.72 | 14,600 | — | — |
| 2018-11-09 | $15.60 | $259.88 | 12,600 | — | — |
| 2018-11-08 | $15.61 | $260.05 | 6,600 | — | — |
| 2018-11-07 | $15.58 | $259.55 | 23,100 | — | — |
| 2018-11-06 | $15.53 | $258.72 | 7,900 | — | — |
| 2018-11-05 | $15.52 | $258.55 | 22,700 | — | — |
| 2018-11-02 | $15.53 | $258.72 | 5,200 | — | — |
| 2018-11-01 | $15.61 | $260.05 | 3,100 | — | — |
| 2018-10-31 | $15.51 | $258.38 | 36,200 | — | — |
| 2018-10-30 | $15.59 | $259.72 | 16,300 | — | — |
| 2018-10-29 | $15.57 | $259.38 | 8,700 | — | — |
| 2018-10-26 | $15.60 | $259.88 | 26,400 | — | — |
| 2018-10-25 | $15.52 | $258.55 | 31,800 | — | — |
| 2018-10-24 | $15.90 | $264.88 | 31,200 | — | — |
| 2018-10-23 | $15.84 | $263.88 | 37,600 | — | — |
| 2018-10-22 | $15.97 | $266.05 | 54,700 | — | — |
| 2018-10-19 | $15.80 | $263.21 | 33,000 | — | — |
| 2018-10-18 | $15.75 | $262.38 | 32,100 | — | — |
| 2018-10-17 | $15.80 | $263.21 | 73,400 | — | — |
| 2018-10-16 | $15.85 | $264.05 | 39,100 | — | — |
| 2018-10-15 | $15.74 | $262.21 | 38,800 | — | — |
| 2018-10-12 | $15.71 | $261.71 | 8,700 | — | — |
| 2018-10-11 | $15.70 | $261.55 | 27,100 | — | — |
| 2018-10-10 | $15.65 | $260.72 | 32,400 | — | — |
| 2018-10-09 | $15.78 | $262.88 | 32,700 | — | — |
| 2018-10-08 | $15.71 | $261.71 | 40,400 | — | — |
| 2018-10-05 | $15.73 | $262.05 | 34,700 | — | — |
| 2018-10-04 | $15.90 | $264.88 | 36,100 | — | — |
| 2018-10-03 | $16.08 | $267.88 | 39,800 | — | — |
| 2018-10-02 | $16.10 | $268.21 | 43,700 | — | — |
| 2018-10-01 | $16.13 | $268.71 | 24,100 | — | — |
| 2018-09-28 | $16.09 | $268.05 | 17,900 | — | — |
| 2018-09-27 | $16.10 | $268.21 | 16,700 | — | — |
| 2018-09-26 | $16.09 | $268.05 | 18,300 | — | — |
| 2018-09-25 | $16.11 | $268.38 | 8,900 | — | — |
| 2018-09-24 | $16.08 | $267.88 | 15,600 | — | — |
| 2018-09-21 | $16.10 | $268.21 | 14,400 | — | — |
| 2018-09-20 | $16.09 | $268.05 | 8,400 | — | — |
| 2018-09-19 | $16.16 | $269.21 | 12,100 | — | — |
| 2018-09-18 | $16.12 | $268.54 | 30,500 | — | — |
| 2018-09-17 | $16.19 | $269.71 | 12,300 | — | — |
| 2018-09-14 | $16.18 | $269.54 | 6,400 | — | — |
| 2018-09-13 | $16.26 | $270.88 | 9,000 | — | — |
| 2018-09-12 | $16.46 | $269.73 | 14,900 | — | — |
| 2018-09-11 | $16.48 | $270.06 | 6,800 | — | — |
| 2018-09-10 | $16.34 | $267.76 | 7,900 | — | — |
| 2018-09-07 | $16.42 | $269.07 | 4,700 | — | — |
| 2018-09-06 | $16.47 | $269.89 | 16,200 | — | — |
| 2018-09-05 | $16.49 | $270.22 | 8,200 | — | — |
| 2018-09-04 | $16.45 | $269.56 | 17,400 | — | — |
| 2018-08-31 | $16.59 | $271.86 | 7,800 | — | — |
| 2018-08-30 | $16.47 | $269.89 | 13,800 | — | — |
| 2018-08-29 | $16.44 | $269.40 | 33,600 | — | — |
| 2018-08-28 | $16.45 | $269.56 | 15,600 | — | — |
| 2018-08-27 | $16.51 | $270.55 | 19,000 | — | — |
| 2018-08-24 | $16.56 | $271.37 | 9,600 | — | — |
| 2018-08-23 | $16.48 | $270.06 | 17,500 | — | — |
| 2018-08-22 | $16.47 | $269.89 | 18,400 | — | — |
| 2018-08-21 | $16.44 | $269.40 | 9,700 | — | — |
| 2018-08-20 | $16.41 | $268.91 | 14,000 | — | — |
| 2018-08-17 | $16.42 | $269.07 | 17,300 | — | — |
| 2018-08-16 | $16.39 | $268.58 | 14,900 | — | — |
| 2018-08-15 | $16.38 | $268.42 | 9,400 | — | — |
| 2018-08-14 | $16.27 | $266.61 | 17,700 | — | — |
| 2018-08-13 | $16.25 | $266.29 | 12,300 | — | — |
| 2018-08-10 | $16.28 | $266.78 | 10,300 | — | — |
| 2018-08-09 | $16.32 | $267.43 | 10,100 | — | — |
| 2018-08-08 | $16.38 | $268.42 | 8,400 | — | — |
| 2018-08-07 | $16.32 | $267.43 | 14,600 | — | — |
| 2018-08-06 | $16.26 | $266.45 | 6,900 | — | — |
| 2018-08-03 | $16.22 | $265.79 | 9,200 | — | — |
| 2018-08-02 | $16.25 | $266.29 | 10,900 | — | — |
| 2018-08-01 | $16.20 | $265.47 | 35,900 | — | — |
| 2018-07-31 | $16.26 | $266.45 | 13,600 | — | — |
| 2018-07-30 | $16.19 | $265.30 | 12,600 | — | — |
| 2018-07-27 | $16.19 | $265.30 | 5,600 | — | — |
| 2018-07-26 | $16.21 | $265.63 | 7,700 | — | — |
| 2018-07-25 | $16.16 | $264.81 | 38,100 | — | — |
| 2018-07-24 | $16.17 | $264.98 | 9,800 | — | — |
| 2018-07-23 | $16.11 | $263.99 | 20,700 | — | — |
| 2018-07-20 | $16.14 | $264.48 | 10,300 | — | — |
| 2018-07-19 | $16.12 | $264.16 | 13,500 | — | — |
| 2018-07-18 | $16.13 | $264.32 | 9,400 | — | — |
| 2018-07-17 | $16.12 | $264.16 | 15,300 | — | — |
| 2018-07-16 | $16.07 | $263.34 | 15,800 | — | — |
| 2018-07-13 | $16.10 | $263.83 | 27,300 | — | — |
| 2018-07-12 | $16.14 | $264.48 | 8,300 | — | — |
| 2018-07-11 | $16.07 | $263.34 | 8,900 | — | — |
| 2018-07-10 | $16.08 | $263.50 | 23,000 | — | — |
| 2018-07-09 | $15.99 | $262.03 | 15,600 | — | — |
| 2018-07-06 | $16.02 | $262.52 | 38,500 | — | — |
| 2018-07-05 | $16.02 | $262.52 | 19,800 | — | — |
| 2018-07-03 | $15.93 | $261.04 | 16,500 | — | — |
| 2018-07-02 | $15.93 | $261.04 | 78,500 | — | — |
| 2018-06-29 | $15.96 | $261.53 | 19,400 | — | — |
| 2018-06-28 | $16.03 | $262.68 | 19,600 | — | — |
| 2018-06-27 | $15.96 | $261.53 | 22,000 | — | — |
| 2018-06-26 | $15.96 | $261.53 | 9,400 | — | — |
| 2018-06-25 | $15.99 | $262.03 | 18,900 | — | — |
| 2018-06-22 | $16.02 | $262.52 | 16,100 | — | — |
| 2018-06-21 | $15.96 | $261.53 | 9,500 | — | — |
| 2018-06-20 | $15.93 | $261.04 | 15,200 | — | — |
| 2018-06-19 | $15.90 | $260.55 | 21,100 | — | — |
| 2018-06-18 | $15.86 | $259.90 | 22,300 | — | — |
| 2018-06-15 | $15.89 | $260.39 | 30,100 | — | — |
| 2018-06-14 | $15.95 | $261.37 | 24,400 | — | — |
| 2018-06-13 | $15.89 | $260.39 | 22,800 | — | — |
| 2018-06-12 | $15.94 | $261.21 | 25,400 | — | — |
| 2018-06-11 | $15.94 | $261.21 | 36,400 | — | — |
| 2018-06-08 | $15.97 | $261.70 | 28,800 | — | — |
| 2018-06-07 | $16.20 | $260.34 | 38,200 | — | — |
| 2018-06-06 | $16.25 | $261.14 | 18,800 | — | — |
| 2018-06-05 | $16.27 | $261.46 | 29,000 | — | — |
| 2018-06-04 | $16.25 | $261.14 | 11,000 | — | — |
| 2018-06-01 | $16.27 | $261.46 | 18,500 | — | — |
| 2018-05-31 | $16.26 | $261.30 | 12,100 | — | — |
| 2018-05-30 | $16.24 | $260.98 | 7,900 | — | — |
| 2018-05-29 | $16.20 | $260.34 | 16,600 | — | — |
| 2018-05-25 | $16.20 | $260.34 | 11,600 | — | — |
| 2018-05-24 | $16.22 | $260.66 | 22,800 | — | — |
| 2018-05-23 | $16.25 | $261.14 | 17,500 | — | — |
| 2018-05-22 | $16.18 | $260.02 | 19,700 | — | — |
| 2018-05-21 | $16.13 | $259.21 | 10,300 | — | — |
| 2018-05-18 | $16.11 | $258.89 | 12,700 | — | — |
| 2018-05-17 | $16.17 | $259.86 | 14,000 | — | — |
| 2018-05-16 | $16.23 | $260.82 | 13,500 | — | — |
| 2018-05-15 | $16.26 | $261.30 | 17,100 | — | — |
| 2018-05-14 | $16.32 | $262.27 | 11,800 | — | — |
| 2018-05-11 | $16.41 | $263.71 | 19,200 | — | — |
| 2018-05-10 | $16.32 | $262.27 | 11,100 | — | — |
| 2018-05-09 | $16.35 | $262.75 | 13,300 | — | — |
| 2018-05-08 | $16.36 | $262.91 | 11,200 | — | — |
| 2018-05-07 | $16.36 | $262.91 | 41,000 | — | — |
| 2018-05-04 | $16.43 | $264.03 | 10,700 | — | — |
| 2018-05-03 | $16.46 | $264.52 | 11,900 | — | — |
| 2018-05-02 | $16.42 | $263.87 | 7,800 | — | — |
| 2018-05-01 | $16.48 | $264.84 | 15,400 | — | — |
| 2018-04-30 | $16.50 | $265.16 | 14,600 | — | — |
| 2018-04-27 | $16.45 | $264.36 | 11,100 | — | — |
| 2018-04-26 | $16.53 | $265.64 | 7,900 | — | — |
| 2018-04-25 | $16.45 | $264.36 | 6,200 | — | — |
| 2018-04-24 | $16.50 | $265.16 | 13,900 | — | — |
| 2018-04-23 | $16.61 | $266.93 | 7,900 | — | — |
| 2018-04-20 | $16.61 | $266.93 | 9,200 | — | — |
| 2018-04-19 | $16.79 | $269.82 | 6,600 | — | — |
| 2018-04-18 | $16.77 | $269.50 | 15,300 | — | — |
| 2018-04-17 | $16.77 | $269.50 | 15,400 | — | — |
| 2018-04-16 | $16.71 | $268.53 | 32,000 | — | — |
| 2018-04-13 | $16.66 | $267.73 | 28,200 | — | — |
| 2018-04-12 | $16.70 | $268.37 | 21,100 | — | — |
| 2018-04-11 | $16.75 | $269.18 | 15,200 | — | — |
| 2018-04-10 | $16.67 | $267.89 | 11,400 | — | — |
| 2018-04-09 | $16.61 | $266.93 | 21,200 | — | — |
| 2018-04-06 | $16.56 | $266.12 | 16,000 | — | — |
| 2018-04-05 | $16.59 | $266.61 | 31,600 | — | — |
| 2018-04-04 | $16.57 | $266.28 | 28,800 | — | — |
| 2018-04-03 | $16.65 | $267.57 | 18,100 | — | — |
| 2018-04-02 | $16.62 | $267.09 | 33,100 | — | — |
| 2018-03-29 | $16.62 | $267.09 | 33,500 | — | — |
| 2018-03-28 | $16.59 | $266.61 | 19,300 | — | — |
| 2018-03-27 | $16.69 | $268.21 | 22,600 | — | — |
| 2018-03-26 | $16.63 | $267.25 | 11,400 | — | — |
| 2018-03-23 | $16.54 | $265.80 | 14,200 | — | — |
| 2018-03-22 | $16.46 | $264.52 | 9,500 | — | — |
| 2018-03-21 | $16.55 | $265.96 | 8,400 | — | — |
| 2018-03-20 | $16.64 | $267.41 | 38,900 | — | — |
| 2018-03-19 | $16.63 | $267.25 | 9,200 | — | — |
| 2018-03-16 | $16.74 | $269.02 | 5,900 | — | — |
| 2018-03-15 | $16.74 | $269.02 | 6,800 | — | — |
| 2018-03-14 | $16.76 | $269.34 | 18,700 | — | — |
| 2018-03-13 | $16.81 | $270.14 | 12,900 | — | — |
| 2018-03-12 | $16.82 | $270.30 | 17,500 | — | — |
| 2018-03-09 | $16.93 | $272.07 | 21,000 | — | — |
| 2018-03-08 | $16.95 | $267.49 | 14,600 | — | — |
| 2018-03-07 | $16.97 | $267.80 | 14,000 | — | — |
| 2018-03-06 | $17.01 | $268.44 | 27,400 | — | — |
| 2018-03-05 | $16.94 | $267.33 | 16,500 | — | — |
| 2018-03-02 | $17.05 | $269.07 | 30,000 | — | — |
| 2018-03-01 | $16.99 | $268.12 | 14,100 | — | — |
| 2018-02-28 | $16.98 | $267.96 | 19,100 | — | — |
| 2018-02-27 | $17.09 | $269.70 | 15,300 | — | — |
| 2018-02-26 | $17.04 | $268.91 | 14,400 | — | — |
| 2018-02-23 | $17.01 | $268.44 | 10,400 | — | — |
| 2018-02-22 | $16.99 | $268.12 | 18,400 | — | — |
| 2018-02-21 | $16.92 | $267.02 | 16,500 | — | — |
| 2018-02-20 | $17.00 | $268.28 | 8,300 | — | — |
| 2018-02-16 | $17.00 | $268.28 | 8,900 | — | — |
| 2018-02-15 | $16.98 | $267.96 | 9,600 | — | — |
| 2018-02-14 | $16.94 | $267.33 | 13,200 | — | — |
| 2018-02-13 | $17.04 | $268.91 | 8,500 | — | — |
| 2018-02-12 | $17.03 | $268.75 | 9,000 | — | — |
| 2018-02-09 | $17.02 | $268.59 | 16,800 | — | — |
| 2018-02-08 | $17.20 | $271.43 | 7,300 | — | — |
| 2018-02-07 | $17.20 | $271.43 | 24,800 | — | — |
| 2018-02-06 | $17.14 | $270.49 | 29,700 | — | — |
| 2018-02-05 | $17.21 | $271.59 | 14,300 | — | — |
| 2018-02-02 | $17.45 | $275.38 | 29,300 | — | — |
| 2018-02-01 | $17.46 | $275.54 | 18,800 | — | — |
| 2018-01-31 | $17.55 | $276.96 | 5,800 | — | — |
| 2018-01-30 | $17.40 | $274.59 | 33,000 | — | — |
| 2018-01-29 | $17.55 | $276.96 | 12,700 | — | — |
| 2018-01-26 | $17.71 | $279.48 | 19,500 | — | — |
| 2018-01-25 | $17.68 | $279.01 | 12,800 | — | — |
| 2018-01-24 | $17.75 | $280.11 | 10,300 | — | — |
| 2018-01-23 | $17.63 | $278.22 | 5,900 | — | — |
| 2018-01-22 | $17.60 | $277.75 | 14,700 | — | — |
| 2018-01-19 | $17.55 | $276.96 | 16,800 | — | — |
| 2018-01-18 | $17.68 | $279.01 | 9,700 | — | — |
| 2018-01-17 | $17.69 | $279.17 | 14,500 | — | — |
| 2018-01-16 | $17.71 | $279.48 | 16,800 | — | — |
| 2018-01-12 | $17.63 | $278.22 | 19,000 | — | — |
| 2018-01-11 | $17.60 | $277.75 | 28,700 | — | — |
| 2018-01-10 | $17.64 | $278.38 | 25,900 | — | — |
| 2018-01-09 | $17.73 | $279.80 | 34,900 | — | — |
| 2018-01-08 | $17.73 | $279.80 | 49,700 | — | — |
| 2018-01-05 | $17.52 | $276.48 | 13,200 | — | — |
| 2018-01-04 | $17.58 | $277.43 | 22,600 | — | — |
| 2018-01-03 | $17.64 | $278.38 | 20,200 | — | — |
| 2018-01-02 | $17.60 | $277.75 | 47,900 | — | — |