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 | $19.86 | $50.55 | 607,800 | — | — |
| 2018-12-28 | $19.98 | $50.86 | 445,300 | — | — |
| 2018-12-27 | $20.45 | $52.05 | 456,600 | — | — |
| 2018-12-26 | $20.45 | $52.05 | 521,400 | — | — |
| 2018-12-24 | $19.05 | $48.49 | 401,300 | — | — |
| 2018-12-21 | $19.40 | $49.38 | 1,282,100 | — | — |
| 2018-12-20 | $19.88 | $50.60 | 880,300 | — | — |
| 2018-12-19 | $20.75 | $52.82 | 518,500 | — | — |
| 2018-12-18 | $21.76 | $55.39 | 395,900 | — | — |
| 2018-12-17 | $21.52 | $54.78 | 597,600 | — | — |
| 2018-12-14 | $22.05 | $56.13 | 555,600 | — | — |
| 2018-12-13 | $22.15 | $56.38 | 383,800 | — | — |
| 2018-12-12 | $22.41 | $57.04 | 866,100 | — | — |
| 2018-12-11 | $21.92 | $55.80 | 421,700 | — | — |
| 2018-12-10 | $22.05 | $56.13 | 519,300 | — | — |
| 2018-12-07 | $22.57 | $57.45 | 404,500 | — | — |
| 2018-12-06 | $23.82 | $60.63 | 589,300 | — | — |
| 2018-12-04 | $24.02 | $61.14 | 316,100 | — | — |
| 2018-12-03 | $26.61 | $67.73 | 292,400 | — | — |
| 2018-11-30 | $26.75 | $68.09 | 684,800 | — | — |
| 2018-11-29 | $25.59 | $65.14 | 600,300 | — | — |
| 2018-11-28 | $25.85 | $65.80 | 699,100 | — | — |
| 2018-11-27 | $24.60 | $62.62 | 311,000 | — | — |
| 2018-11-26 | $25.18 | $64.09 | 288,600 | — | — |
| 2018-11-23 | $24.97 | $63.56 | 155,900 | — | — |
| 2018-11-21 | $25.38 | $64.60 | 277,200 | — | — |
| 2018-11-20 | $24.95 | $63.51 | 505,100 | — | — |
| 2018-11-19 | $26.50 | $67.45 | 279,000 | — | — |
| 2018-11-16 | $27.90 | $71.02 | 592,700 | — | — |
| 2018-11-15 | $27.01 | $68.75 | 423,000 | — | — |
| 2018-11-14 | $26.67 | $67.89 | 405,800 | — | — |
| 2018-11-13 | $26.56 | $67.61 | 350,200 | — | — |
| 2018-11-12 | $26.98 | $68.68 | 295,600 | — | — |
| 2018-11-09 | $27.85 | $70.89 | 377,200 | — | — |
| 2018-11-08 | $28.79 | $73.28 | 224,100 | — | — |
| 2018-11-07 | $29.06 | $73.97 | 267,200 | — | — |
| 2018-11-06 | $28.48 | $72.49 | 566,800 | — | — |
| 2018-11-05 | $28.37 | $72.21 | 601,900 | — | — |
| 2018-11-02 | $28.00 | $71.27 | 1,040,900 | — | — |
| 2018-11-01 | $26.39 | $67.17 | 692,300 | — | — |
| 2018-10-31 | $27.47 | $69.92 | 1,049,200 | — | — |
| 2018-10-30 | $24.31 | $61.88 | 571,100 | — | — |
| 2018-10-29 | $23.46 | $59.72 | 451,100 | — | — |
| 2018-10-26 | $23.37 | $59.49 | 373,100 | — | — |
| 2018-10-25 | $23.61 | $60.10 | 488,200 | — | — |
| 2018-10-24 | $22.57 | $57.45 | 563,400 | — | — |
| 2018-10-23 | $23.63 | $60.15 | 554,300 | — | — |
| 2018-10-22 | $24.62 | $62.67 | 340,200 | — | — |
| 2018-10-19 | $24.75 | $63.00 | 449,000 | — | — |
| 2018-10-18 | $25.60 | $65.16 | 368,800 | — | — |
| 2018-10-17 | $26.43 | $67.28 | 323,700 | — | — |
| 2018-10-16 | $26.50 | $67.45 | 367,700 | — | — |
| 2018-10-15 | $25.54 | $65.01 | 496,800 | — | — |
| 2018-10-12 | $24.84 | $63.23 | 590,200 | — | — |
| 2018-10-11 | $25.11 | $63.92 | 482,500 | — | — |
| 2018-10-10 | $25.42 | $64.71 | 471,700 | — | — |
| 2018-10-09 | $26.59 | $67.68 | 498,800 | — | — |
| 2018-10-08 | $26.59 | $67.68 | 466,900 | — | — |
| 2018-10-05 | $26.90 | $68.47 | 564,100 | — | — |
| 2018-10-04 | $28.11 | $71.55 | 284,400 | — | — |
| 2018-10-03 | $28.41 | $72.32 | 294,200 | — | — |
| 2018-10-02 | $28.19 | $71.76 | 286,100 | — | — |
| 2018-10-01 | $28.26 | $71.93 | 307,000 | — | — |
| 2018-09-28 | $28.55 | $72.67 | 355,700 | — | — |
| 2018-09-27 | $28.35 | $72.16 | 187,000 | — | — |
| 2018-09-26 | $28.25 | $71.91 | 294,800 | — | — |
| 2018-09-25 | $28.70 | $73.05 | 317,800 | — | — |
| 2018-09-24 | $28.45 | $72.42 | 281,800 | — | — |
| 2018-09-21 | $28.55 | $72.67 | 1,344,400 | — | — |
| 2018-09-20 | $28.70 | $73.05 | 509,900 | — | — |
| 2018-09-19 | $29.15 | $74.20 | 431,400 | — | — |
| 2018-09-18 | $29.60 | $75.35 | 336,400 | — | — |
| 2018-09-17 | $29.75 | $75.73 | 358,300 | — | — |
| 2018-09-14 | $29.55 | $75.22 | 512,400 | — | — |
| 2018-09-13 | $29.20 | $74.33 | 380,900 | — | — |
| 2018-09-12 | $28.65 | $72.93 | 442,100 | — | — |
| 2018-09-11 | $28.30 | $72.04 | 226,000 | — | — |
| 2018-09-10 | $28.20 | $71.78 | 286,700 | — | — |
| 2018-09-07 | $28.20 | $71.78 | 280,300 | — | — |
| 2018-09-06 | $28.35 | $72.16 | 414,800 | — | — |
| 2018-09-05 | $28.50 | $72.55 | 670,800 | — | — |
| 2018-09-04 | $28.15 | $71.65 | 302,800 | — | — |
| 2018-08-31 | $28.25 | $71.91 | 494,000 | — | — |
| 2018-08-30 | $27.70 | $70.51 | 326,000 | — | — |
| 2018-08-29 | $27.55 | $70.13 | 257,800 | — | — |
| 2018-08-28 | $27.30 | $69.49 | 266,100 | — | — |
| 2018-08-27 | $27.60 | $70.25 | 359,500 | — | — |
| 2018-08-24 | $27.45 | $69.87 | 502,400 | — | — |
| 2018-08-23 | $27.10 | $68.98 | 516,800 | — | — |
| 2018-08-22 | $27.00 | $68.73 | 460,400 | — | — |
| 2018-08-21 | $26.55 | $67.58 | 556,000 | — | — |
| 2018-08-20 | $26.00 | $66.18 | 490,300 | — | — |
| 2018-08-17 | $25.30 | $64.40 | 264,600 | — | — |
| 2018-08-16 | $24.65 | $62.75 | 187,800 | — | — |
| 2018-08-15 | $24.25 | $61.73 | 380,900 | — | — |
| 2018-08-14 | $25.05 | $63.76 | 225,300 | — | — |
| 2018-08-13 | $24.70 | $62.87 | 270,200 | — | — |
| 2018-08-10 | $24.65 | $62.75 | 272,300 | — | — |
| 2018-08-09 | $24.80 | $63.13 | 229,800 | — | — |
| 2018-08-08 | $25.30 | $64.40 | 368,700 | — | — |
| 2018-08-07 | $26.10 | $66.44 | 501,200 | — | — |
| 2018-08-06 | $25.85 | $65.80 | 505,900 | — | — |
| 2018-08-03 | $25.10 | $63.89 | 442,000 | — | — |
| 2018-08-02 | $24.90 | $63.38 | 671,400 | — | — |
| 2018-08-01 | $25.45 | $64.78 | 866,900 | — | — |
| 2018-07-31 | $25.35 | $64.53 | 448,800 | — | — |
| 2018-07-30 | $24.65 | $62.75 | 385,400 | — | — |
| 2018-07-27 | $24.40 | $62.11 | 357,800 | — | — |
| 2018-07-26 | $24.60 | $62.62 | 413,400 | — | — |
| 2018-07-25 | $24.30 | $61.85 | 334,400 | — | — |
| 2018-07-24 | $24.10 | $61.35 | 418,800 | — | — |
| 2018-07-23 | $23.60 | $60.07 | 300,300 | — | — |
| 2018-07-20 | $23.45 | $59.69 | 264,000 | — | — |
| 2018-07-19 | $23.60 | $60.07 | 353,600 | — | — |
| 2018-07-18 | $23.40 | $59.56 | 579,700 | — | — |
| 2018-07-17 | $23.05 | $58.67 | 421,700 | — | — |
| 2018-07-16 | $22.60 | $57.53 | 487,900 | — | — |
| 2018-07-13 | $22.45 | $57.15 | 190,800 | — | — |
| 2018-07-12 | $22.30 | $56.76 | 333,200 | — | — |
| 2018-07-11 | $22.20 | $56.51 | 371,200 | — | — |
| 2018-07-10 | $22.55 | $57.40 | 318,800 | — | — |
| 2018-07-09 | $22.50 | $57.27 | 385,700 | — | — |
| 2018-07-06 | $21.95 | $55.87 | 354,800 | — | — |
| 2018-07-05 | $22.45 | $57.15 | 483,600 | — | — |
| 2018-07-03 | $21.55 | $54.85 | 407,200 | — | — |
| 2018-07-02 | $21.75 | $55.36 | 612,000 | — | — |
| 2018-06-29 | $22.10 | $56.25 | 509,900 | — | — |
| 2018-06-28 | $22.40 | $57.02 | 609,700 | — | — |
| 2018-06-27 | $23.40 | $59.56 | 397,200 | — | — |
| 2018-06-26 | $24.35 | $61.98 | 893,600 | — | — |
| 2018-06-25 | $23.65 | $60.20 | 495,300 | — | — |
| 2018-06-22 | $24.55 | $62.49 | 508,200 | — | — |
| 2018-06-21 | $24.25 | $61.73 | 372,300 | — | — |
| 2018-06-20 | $25.30 | $64.40 | 323,500 | — | — |
| 2018-06-19 | $25.00 | $63.64 | 329,600 | — | — |
| 2018-06-18 | $25.15 | $64.02 | 261,500 | — | — |
| 2018-06-15 | $24.85 | $63.25 | 607,800 | — | — |
| 2018-06-14 | $25.15 | $64.02 | 257,600 | — | — |
| 2018-06-13 | $25.25 | $64.27 | 308,400 | — | — |
| 2018-06-12 | $25.75 | $65.55 | 327,000 | — | — |
| 2018-06-11 | $26.10 | $66.44 | 320,200 | — | — |
| 2018-06-08 | $26.45 | $67.33 | 330,500 | — | — |
| 2018-06-07 | $26.40 | $67.20 | 504,100 | — | — |
| 2018-06-06 | $26.40 | $67.20 | 400,800 | — | — |
| 2018-06-05 | $25.95 | $66.05 | 559,700 | — | — |
| 2018-06-04 | $24.75 | $63.00 | 458,300 | — | — |
| 2018-06-01 | $25.25 | $64.27 | 616,200 | — | — |
| 2018-05-31 | $24.50 | $62.36 | 785,600 | — | — |
| 2018-05-30 | $24.85 | $63.25 | 765,500 | — | — |
| 2018-05-29 | $23.60 | $60.07 | 777,300 | — | — |
| 2018-05-25 | $23.60 | $60.07 | 279,100 | — | — |
| 2018-05-24 | $24.15 | $61.47 | 460,100 | — | — |
| 2018-05-23 | $24.35 | $61.98 | 411,100 | — | — |
| 2018-05-22 | $24.35 | $61.98 | 506,300 | — | — |
| 2018-05-21 | $24.90 | $63.38 | 605,700 | — | — |
| 2018-05-18 | $24.00 | $61.09 | 635,200 | — | — |
| 2018-05-17 | $23.65 | $60.20 | 438,800 | — | — |
| 2018-05-16 | $23.35 | $59.44 | 497,700 | — | — |
| 2018-05-15 | $22.70 | $57.78 | 330,600 | — | — |
| 2018-05-14 | $22.60 | $57.53 | 547,500 | — | — |
| 2018-05-11 | $22.15 | $56.38 | 479,500 | — | — |
| 2018-05-10 | $22.85 | $58.16 | 421,900 | — | — |
| 2018-05-09 | $22.40 | $57.02 | 719,100 | — | — |
| 2018-05-08 | $22.00 | $56.00 | 491,600 | — | — |
| 2018-05-07 | $22.10 | $56.25 | 460,900 | — | — |
| 2018-05-04 | $21.45 | $54.60 | 738,000 | — | — |
| 2018-05-03 | $22.45 | $57.15 | 930,800 | — | — |
| 2018-05-02 | $22.40 | $57.02 | 1,557,200 | — | — |
| 2018-05-01 | $20.30 | $51.67 | 782,400 | — | — |
| 2018-04-30 | $20.45 | $52.05 | 645,700 | — | — |
| 2018-04-27 | $20.60 | $52.44 | 306,800 | — | — |
| 2018-04-26 | $20.80 | $52.95 | 333,200 | — | — |
| 2018-04-25 | $21.25 | $54.09 | 423,400 | — | — |
| 2018-04-24 | $21.40 | $54.47 | 888,300 | — | — |
| 2018-04-23 | $21.75 | $55.36 | 267,000 | — | — |
| 2018-04-20 | $22.00 | $56.00 | 407,800 | — | — |
| 2018-04-19 | $22.20 | $56.51 | 416,900 | — | — |
| 2018-04-18 | $22.45 | $57.15 | 436,200 | — | — |
| 2018-04-17 | $21.95 | $55.87 | 640,400 | — | — |
| 2018-04-16 | $21.70 | $55.24 | 309,700 | — | — |
| 2018-04-13 | $21.65 | $55.11 | 367,800 | — | — |
| 2018-04-12 | $21.80 | $55.49 | 498,900 | — | — |
| 2018-04-11 | $21.45 | $54.60 | 419,900 | — | — |
| 2018-04-10 | $21.45 | $54.60 | 541,700 | — | — |
| 2018-04-09 | $20.50 | $52.18 | 589,000 | — | — |
| 2018-04-06 | $20.60 | $52.44 | 794,600 | — | — |
| 2018-04-05 | $21.25 | $54.09 | 663,600 | — | — |
| 2018-04-04 | $20.40 | $51.93 | 584,800 | — | — |
| 2018-04-03 | $20.65 | $52.56 | 830,500 | — | — |
| 2018-04-02 | $19.60 | $49.89 | 672,500 | — | — |
| 2018-03-29 | $20.65 | $52.56 | 663,800 | — | — |
| 2018-03-28 | $20.25 | $51.55 | 619,600 | — | — |
| 2018-03-27 | $20.55 | $52.31 | 391,600 | — | — |
| 2018-03-26 | $21.45 | $54.60 | 550,400 | — | — |
| 2018-03-23 | $21.45 | $54.60 | 668,700 | — | — |
| 2018-03-22 | $21.95 | $55.87 | 1,484,400 | — | — |
| 2018-03-21 | $22.85 | $58.16 | 1,144,600 | — | — |
| 2018-03-20 | $21.90 | $55.75 | 954,000 | — | — |
| 2018-03-19 | $20.90 | $53.20 | 530,500 | — | — |
| 2018-03-16 | $20.70 | $52.69 | 1,132,900 | — | — |
| 2018-03-15 | $20.30 | $51.67 | 303,200 | — | — |
| 2018-03-14 | $20.45 | $52.05 | 365,400 | — | — |
| 2018-03-13 | $20.75 | $52.82 | 679,100 | — | — |
| 2018-03-12 | $20.85 | $53.07 | 445,200 | — | — |
| 2018-03-09 | $21.05 | $53.58 | 494,500 | — | — |
| 2018-03-08 | $20.40 | $51.93 | 351,700 | — | — |
| 2018-03-07 | $20.30 | $51.67 | 418,400 | — | — |
| 2018-03-06 | $20.15 | $51.29 | 403,200 | — | — |
| 2018-03-05 | $19.85 | $50.53 | 508,300 | — | — |
| 2018-03-02 | $19.80 | $50.40 | 482,500 | — | — |
| 2018-03-01 | $19.85 | $50.53 | 690,100 | — | — |
| 2018-02-28 | $20.25 | $51.55 | 681,400 | — | — |
| 2018-02-27 | $21.05 | $53.58 | 605,800 | — | — |
| 2018-02-26 | $21.15 | $53.84 | 638,800 | — | — |
| 2018-02-23 | $20.10 | $51.16 | 584,700 | — | — |
| 2018-02-22 | $19.60 | $49.89 | 1,342,100 | — | — |
| 2018-02-21 | $16.75 | $42.64 | 432,300 | — | — |
| 2018-02-20 | $16.30 | $41.49 | 361,200 | — | — |
| 2018-02-16 | $16.55 | $42.13 | 467,900 | — | — |
| 2018-02-15 | $16.90 | $43.02 | 249,200 | — | — |
| 2018-02-14 | $16.40 | $41.75 | 379,200 | — | — |
| 2018-02-13 | $16.30 | $41.49 | 355,700 | — | — |
| 2018-02-12 | $16.40 | $41.75 | 583,100 | — | — |
| 2018-02-09 | $16.10 | $40.98 | 520,800 | — | — |
| 2018-02-08 | $16.15 | $41.11 | 404,700 | — | — |
| 2018-02-07 | $16.70 | $42.51 | 312,700 | — | — |
| 2018-02-06 | $16.95 | $43.15 | 566,000 | — | — |
| 2018-02-05 | $16.75 | $42.64 | 350,900 | — | — |
| 2018-02-02 | $17.80 | $45.31 | 428,500 | — | — |
| 2018-02-01 | $18.40 | $46.84 | 428,600 | — | — |
| 2018-01-31 | $17.90 | $45.56 | 328,900 | — | — |
| 2018-01-30 | $18.10 | $46.07 | 408,800 | — | — |
| 2018-01-29 | $18.35 | $46.71 | 385,900 | — | — |
| 2018-01-26 | $18.50 | $47.09 | 302,000 | — | — |
| 2018-01-25 | $18.45 | $46.96 | 344,800 | — | — |
| 2018-01-24 | $18.50 | $47.09 | 433,800 | — | — |
| 2018-01-23 | $18.90 | $48.11 | 238,100 | — | — |
| 2018-01-22 | $19.15 | $48.75 | 219,900 | — | — |
| 2018-01-19 | $19.45 | $49.51 | 309,200 | — | — |
| 2018-01-18 | $18.95 | $48.24 | 308,900 | — | — |
| 2018-01-17 | $19.50 | $49.64 | 212,900 | — | — |
| 2018-01-16 | $19.25 | $49.00 | 227,500 | — | — |
| 2018-01-12 | $19.45 | $49.51 | 342,400 | — | — |
| 2018-01-11 | $19.70 | $50.15 | 423,600 | — | — |
| 2018-01-10 | $19.05 | $48.49 | 427,700 | — | — |
| 2018-01-09 | $19.10 | $48.62 | 473,000 | — | — |
| 2018-01-08 | $19.40 | $49.38 | 432,600 | — | — |
| 2018-01-05 | $19.20 | $48.87 | 345,300 | — | — |
| 2018-01-04 | $19.25 | $49.00 | 340,500 | — | — |
| 2018-01-03 | $18.75 | $47.73 | 403,600 | — | — |
| 2018-01-02 | $18.85 | $47.98 | 565,000 | — | — |