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 | $19.13 | $30.58 | 229,200 | — | — |
| 2018-12-28 | $19.44 | $31.08 | 450,800 | — | — |
| 2018-12-27 | $19.23 | $30.74 | 190,900 | — | — |
| 2018-12-26 | $19.48 | $31.14 | 247,500 | — | — |
| 2018-12-24 | $18.69 | $29.88 | 126,400 | — | — |
| 2018-12-21 | $19.11 | $30.55 | 686,400 | — | — |
| 2018-12-20 | $20.19 | $32.27 | 215,000 | — | — |
| 2018-12-19 | $21.11 | $33.75 | 207,000 | — | — |
| 2018-12-18 | $21.04 | $33.63 | 207,000 | — | — |
| 2018-12-17 | $21.82 | $34.88 | 380,900 | — | — |
| 2018-12-14 | $21.94 | $35.07 | 215,300 | — | — |
| 2018-12-13 | $22.03 | $35.22 | 209,300 | — | — |
| 2018-12-12 | $22.57 | $36.08 | 118,500 | — | — |
| 2018-12-11 | $21.97 | $35.12 | 230,400 | — | — |
| 2018-12-10 | $22.09 | $35.31 | 395,500 | — | — |
| 2018-12-07 | $22.92 | $36.64 | 213,200 | — | — |
| 2018-12-06 | $23.03 | $36.81 | 233,100 | — | — |
| 2018-12-04 | $23.71 | $37.90 | 221,200 | — | — |
| 2018-12-03 | $25.21 | $40.30 | 169,600 | — | — |
| 2018-11-30 | $23.78 | $38.01 | 332,100 | — | — |
| 2018-11-29 | $24.05 | $38.45 | 248,900 | — | — |
| 2018-11-28 | $24.70 | $39.48 | 196,400 | — | — |
| 2018-11-27 | $24.08 | $38.49 | 228,200 | — | — |
| 2018-11-26 | $24.30 | $38.84 | 207,000 | — | — |
| 2018-11-23 | $24.69 | $39.47 | 131,600 | — | — |
| 2018-11-21 | $24.95 | $39.88 | 85,300 | — | — |
| 2018-11-20 | $24.82 | $39.68 | 467,000 | — | — |
| 2018-11-19 | $26.35 | $42.12 | 190,000 | — | — |
| 2018-11-16 | $25.73 | $41.13 | 231,000 | — | — |
| 2018-11-15 | $25.74 | $41.15 | 368,100 | — | — |
| 2018-11-14 | $24.49 | $39.15 | 299,700 | — | — |
| 2018-11-13 | $24.14 | $38.59 | 972,600 | — | — |
| 2018-11-12 | $26.99 | $43.14 | 509,400 | — | — |
| 2018-11-09 | $27.03 | $43.21 | 204,900 | — | — |
| 2018-11-08 | $27.57 | $44.07 | 136,700 | — | — |
| 2018-11-07 | $28.19 | $45.06 | 174,500 | — | — |
| 2018-11-06 | $27.43 | $43.85 | 81,500 | — | — |
| 2018-11-05 | $27.49 | $43.94 | 127,700 | — | — |
| 2018-11-02 | $27.25 | $43.56 | 222,000 | — | — |
| 2018-11-01 | $26.87 | $42.95 | 317,500 | — | — |
| 2018-10-31 | $26.85 | $42.92 | 369,200 | — | — |
| 2018-10-30 | $26.03 | $41.61 | 222,700 | — | — |
| 2018-10-29 | $25.77 | $41.19 | 234,500 | — | — |
| 2018-10-26 | $27.21 | $43.50 | 208,400 | — | — |
| 2018-10-25 | $26.88 | $42.97 | 167,600 | — | — |
| 2018-10-24 | $26.83 | $42.89 | 300,900 | — | — |
| 2018-10-23 | $27.75 | $44.36 | 208,700 | — | — |
| 2018-10-22 | $28.58 | $45.69 | 210,400 | — | — |
| 2018-10-19 | $29.13 | $46.57 | 216,200 | — | — |
| 2018-10-18 | $30.00 | $47.96 | 229,700 | — | — |
| 2018-10-17 | $31.21 | $49.89 | 124,300 | — | — |
| 2018-10-16 | $32.24 | $51.54 | 132,300 | — | — |
| 2018-10-15 | $32.70 | $52.27 | 124,500 | — | — |
| 2018-10-12 | $33.66 | $53.81 | 253,500 | — | — |
| 2018-10-11 | $33.34 | $53.30 | 196,400 | — | — |
| 2018-10-10 | $33.31 | $53.25 | 358,800 | — | — |
| 2018-10-09 | $34.89 | $55.77 | 844,600 | — | — |
| 2018-10-08 | $31.63 | $50.56 | 143,900 | — | — |
| 2018-10-05 | $31.15 | $49.79 | 207,300 | — | — |
| 2018-10-04 | $31.97 | $51.11 | 374,600 | — | — |
| 2018-10-03 | $31.94 | $51.06 | 249,000 | — | — |
| 2018-10-02 | $31.51 | $50.37 | 126,500 | — | — |
| 2018-10-01 | $31.50 | $50.35 | 145,400 | — | — |
| 2018-09-28 | $31.19 | $49.86 | 92,200 | — | — |
| 2018-09-27 | $31.03 | $49.60 | 54,700 | — | — |
| 2018-09-26 | $31.21 | $49.89 | 164,600 | — | — |
| 2018-09-25 | $31.40 | $50.19 | 158,000 | — | — |
| 2018-09-24 | $31.24 | $49.94 | 157,800 | — | — |
| 2018-09-21 | $31.10 | $49.71 | 481,300 | — | — |
| 2018-09-20 | $31.09 | $49.70 | 143,100 | — | — |
| 2018-09-19 | $31.07 | $49.67 | 144,800 | — | — |
| 2018-09-18 | $31.15 | $49.79 | 93,600 | — | — |
| 2018-09-17 | $31.18 | $49.84 | 73,100 | — | — |
| 2018-09-14 | $31.15 | $49.79 | 144,600 | — | — |
| 2018-09-13 | $30.78 | $49.20 | 108,600 | — | — |
| 2018-09-12 | $31.35 | $50.11 | 127,200 | — | — |
| 2018-09-11 | $30.57 | $48.87 | 83,600 | — | — |
| 2018-09-10 | $30.36 | $48.53 | 133,800 | — | — |
| 2018-09-07 | $30.79 | $49.22 | 121,500 | — | — |
| 2018-09-06 | $30.72 | $49.11 | 164,100 | — | — |
| 2018-09-05 | $31.86 | $50.93 | 157,000 | — | — |
| 2018-09-04 | $31.99 | $51.14 | 289,700 | — | — |
| 2018-08-31 | $32.00 | $51.15 | 179,100 | — | — |
| 2018-08-30 | $32.19 | $51.46 | 196,000 | — | — |
| 2018-08-29 | $32.48 | $51.92 | 168,200 | — | — |
| 2018-08-28 | $31.01 | $49.57 | 83,900 | — | — |
| 2018-08-27 | $31.20 | $49.87 | 186,600 | — | — |
| 2018-08-24 | $31.52 | $50.39 | 170,500 | — | — |
| 2018-08-23 | $31.36 | $50.13 | 111,000 | — | — |
| 2018-08-22 | $31.39 | $50.18 | 98,500 | — | — |
| 2018-08-21 | $31.03 | $49.60 | 124,900 | — | — |
| 2018-08-20 | $30.88 | $49.36 | 75,200 | — | — |
| 2018-08-17 | $30.23 | $48.32 | 125,300 | — | — |
| 2018-08-16 | $29.87 | $47.75 | 179,700 | — | — |
| 2018-08-15 | $30.22 | $48.31 | 192,100 | — | — |
| 2018-08-14 | $32.36 | $51.73 | 223,000 | — | — |
| 2018-08-13 | $31.57 | $50.47 | 203,100 | — | — |
| 2018-08-10 | $33.12 | $52.94 | 84,400 | — | — |
| 2018-08-09 | $32.68 | $52.24 | 60,600 | — | — |
| 2018-08-08 | $33.07 | $52.86 | 91,800 | — | — |
| 2018-08-07 | $32.49 | $51.94 | 130,300 | — | — |
| 2018-08-06 | $32.26 | $51.57 | 143,400 | — | — |
| 2018-08-03 | $32.14 | $51.38 | 275,000 | — | — |
| 2018-08-02 | $31.98 | $51.12 | 165,900 | — | — |
| 2018-08-01 | $33.28 | $53.20 | 150,400 | — | — |
| 2018-07-31 | $34.33 | $54.88 | 205,000 | — | — |
| 2018-07-30 | $33.59 | $53.70 | 210,500 | — | — |
| 2018-07-27 | $33.44 | $53.46 | 380,700 | — | — |
| 2018-07-26 | $33.09 | $52.90 | 404,100 | — | — |
| 2018-07-25 | $32.82 | $52.46 | 332,500 | — | — |
| 2018-07-24 | $32.49 | $51.94 | 383,900 | — | — |
| 2018-07-23 | $31.69 | $50.66 | 96,300 | — | — |
| 2018-07-20 | $31.49 | $50.34 | 157,800 | — | — |
| 2018-07-19 | $31.59 | $50.50 | 321,300 | — | — |
| 2018-07-18 | $31.33 | $50.08 | 275,900 | — | — |
| 2018-07-17 | $31.31 | $50.05 | 309,400 | — | — |
| 2018-07-16 | $30.66 | $49.01 | 433,500 | — | — |
| 2018-07-13 | $30.62 | $48.95 | 210,600 | — | — |
| 2018-07-12 | $30.29 | $48.42 | 186,500 | — | — |
| 2018-07-11 | $30.96 | $49.49 | 340,300 | — | — |
| 2018-07-10 | $31.90 | $50.99 | 435,200 | — | — |
| 2018-07-09 | $31.37 | $50.15 | 257,900 | — | — |
| 2018-07-06 | $30.41 | $48.61 | 100,700 | — | — |
| 2018-07-05 | $30.15 | $48.20 | 112,900 | — | — |
| 2018-07-03 | $29.85 | $47.72 | 213,900 | — | — |
| 2018-07-02 | $29.20 | $46.68 | 219,000 | — | — |
| 2018-06-29 | $28.93 | $46.25 | 153,900 | — | — |
| 2018-06-28 | $29.17 | $46.63 | 239,500 | — | — |
| 2018-06-27 | $29.67 | $47.43 | 675,000 | — | — |
| 2018-06-26 | $29.70 | $47.48 | 287,500 | — | — |
| 2018-06-25 | $28.31 | $45.25 | 241,000 | — | — |
| 2018-06-22 | $28.52 | $45.59 | 2,810,300 | — | — |
| 2018-06-21 | $27.46 | $43.90 | 252,500 | — | — |
| 2018-06-20 | $28.90 | $46.20 | 159,500 | — | — |
| 2018-06-19 | $28.73 | $45.93 | 147,400 | — | — |
| 2018-06-18 | $28.87 | $46.15 | 156,200 | — | — |
| 2018-06-15 | $28.24 | $45.14 | 334,100 | — | — |
| 2018-06-14 | $29.28 | $46.81 | 133,100 | — | — |
| 2018-06-13 | $29.33 | $46.89 | 132,200 | — | — |
| 2018-06-12 | $29.77 | $47.59 | 135,900 | — | — |
| 2018-06-11 | $30.53 | $48.80 | 125,900 | — | — |
| 2018-06-08 | $31.60 | $50.51 | 188,100 | — | — |
| 2018-06-07 | $31.44 | $50.26 | 220,000 | — | — |
| 2018-06-06 | $30.37 | $48.55 | 156,100 | — | — |
| 2018-06-05 | $30.01 | $47.97 | 179,600 | — | — |
| 2018-06-04 | $31.10 | $49.71 | 288,500 | — | — |
| 2018-06-01 | $29.56 | $47.25 | 211,000 | — | — |
| 2018-05-31 | $28.97 | $46.31 | 374,400 | — | — |
| 2018-05-30 | $29.26 | $46.77 | 236,500 | — | — |
| 2018-05-29 | $28.63 | $45.77 | 179,400 | — | — |
| 2018-05-25 | $29.28 | $46.81 | 167,700 | — | — |
| 2018-05-24 | $30.06 | $48.05 | 146,400 | — | — |
| 2018-05-23 | $31.36 | $50.13 | 127,800 | — | — |
| 2018-05-22 | $31.44 | $50.26 | 210,200 | — | — |
| 2018-05-21 | $31.38 | $50.16 | 204,300 | — | — |
| 2018-05-18 | $31.27 | $49.99 | 125,400 | — | — |
| 2018-05-17 | $31.50 | $50.35 | 222,000 | — | — |
| 2018-05-16 | $31.40 | $50.19 | 321,300 | — | — |
| 2018-05-15 | $31.48 | $50.32 | 255,900 | — | — |
| 2018-05-14 | $33.90 | $54.19 | 111,000 | — | — |
| 2018-05-11 | $34.25 | $54.75 | 172,400 | — | — |
| 2018-05-10 | $35.09 | $56.09 | 209,300 | — | — |
| 2018-05-09 | $34.95 | $55.87 | 383,500 | — | — |
| 2018-05-08 | $33.84 | $54.09 | 79,000 | — | — |
| 2018-05-07 | $33.20 | $53.07 | 91,300 | — | — |
| 2018-05-04 | $33.58 | $53.68 | 58,900 | — | — |
| 2018-05-03 | $33.44 | $53.46 | 165,800 | — | — |
| 2018-05-02 | $34.54 | $55.21 | 176,200 | — | — |
| 2018-05-01 | $33.74 | $53.94 | 78,800 | — | — |
| 2018-04-30 | $34.26 | $54.77 | 163,900 | — | — |
| 2018-04-27 | $35.06 | $56.05 | 91,300 | — | — |
| 2018-04-26 | $34.32 | $54.86 | 111,500 | — | — |
| 2018-04-25 | $33.93 | $54.24 | 88,000 | — | — |
| 2018-04-24 | $33.71 | $53.89 | 170,400 | — | — |
| 2018-04-23 | $34.26 | $54.77 | 119,800 | — | — |
| 2018-04-20 | $33.52 | $53.58 | 89,500 | — | — |
| 2018-04-19 | $32.57 | $52.06 | 75,500 | — | — |
| 2018-04-18 | $32.82 | $52.46 | 162,500 | — | — |
| 2018-04-17 | $32.26 | $51.57 | 169,000 | — | — |
| 2018-04-16 | $31.58 | $50.48 | 67,700 | — | — |
| 2018-04-13 | $32.55 | $52.03 | 151,900 | — | — |
| 2018-04-12 | $32.29 | $51.62 | 76,600 | — | — |
| 2018-04-11 | $32.43 | $51.84 | 119,700 | — | — |
| 2018-04-10 | $31.88 | $50.96 | 176,600 | — | — |
| 2018-04-09 | $30.50 | $48.76 | 69,500 | — | — |
| 2018-04-06 | $30.43 | $48.64 | 88,700 | — | — |
| 2018-04-05 | $30.50 | $48.76 | 193,900 | — | — |
| 2018-04-04 | $29.50 | $47.16 | 103,600 | — | — |
| 2018-04-03 | $29.51 | $47.17 | 214,400 | — | — |
| 2018-04-02 | $28.63 | $45.77 | 55,900 | — | — |
| 2018-03-29 | $28.61 | $45.73 | 78,200 | — | — |
| 2018-03-28 | $28.89 | $46.18 | 111,100 | — | — |
| 2018-03-27 | $28.84 | $46.10 | 91,600 | — | — |
| 2018-03-26 | $28.81 | $46.05 | 66,700 | — | — |
| 2018-03-23 | $28.57 | $45.67 | 72,600 | — | — |
| 2018-03-22 | $29.07 | $46.47 | 238,600 | — | — |
| 2018-03-21 | $27.54 | $44.02 | 142,100 | — | — |
| 2018-03-20 | $26.94 | $43.06 | 249,300 | — | — |
| 2018-03-19 | $26.04 | $41.63 | 144,200 | — | — |
| 2018-03-16 | $26.02 | $41.59 | 480,400 | — | — |
| 2018-03-15 | $24.93 | $39.85 | 126,800 | — | — |
| 2018-03-14 | $25.83 | $41.29 | 99,500 | — | — |
| 2018-03-13 | $25.85 | $41.32 | 62,700 | — | — |
| 2018-03-12 | $25.88 | $41.37 | 83,900 | — | — |
| 2018-03-09 | $25.90 | $41.40 | 124,800 | — | — |
| 2018-03-08 | $25.22 | $40.32 | 67,400 | — | — |
| 2018-03-07 | $25.12 | $40.16 | 77,200 | — | — |
| 2018-03-06 | $25.66 | $41.02 | 71,100 | — | — |
| 2018-03-05 | $25.36 | $40.54 | 73,100 | — | — |
| 2018-03-02 | $25.05 | $40.04 | 91,200 | — | — |
| 2018-03-01 | $24.98 | $39.93 | 101,000 | — | — |
| 2018-02-28 | $25.02 | $40.00 | 175,800 | — | — |
| 2018-02-27 | $25.11 | $40.14 | 48,700 | — | — |
| 2018-02-26 | $25.47 | $40.72 | 37,800 | — | — |
| 2018-02-23 | $25.99 | $41.55 | 43,500 | — | — |
| 2018-02-22 | $25.77 | $41.19 | 311,400 | — | — |
| 2018-02-21 | $24.99 | $39.95 | 75,500 | — | — |
| 2018-02-20 | $25.12 | $40.16 | 48,000 | — | — |
| 2018-02-16 | $25.24 | $40.35 | 68,800 | — | — |
| 2018-02-15 | $25.10 | $40.12 | 263,200 | — | — |
| 2018-02-14 | $25.15 | $40.20 | 139,800 | — | — |
| 2018-02-13 | $25.36 | $40.54 | 29,200 | — | — |
| 2018-02-12 | $25.56 | $40.86 | 59,500 | — | — |
| 2018-02-09 | $25.51 | $40.78 | 211,700 | — | — |
| 2018-02-08 | $24.40 | $39.00 | 205,100 | — | — |
| 2018-02-07 | $25.22 | $40.32 | 79,900 | — | — |
| 2018-02-06 | $26.45 | $42.28 | 238,000 | — | — |
| 2018-02-05 | $26.72 | $42.71 | 84,500 | — | — |
| 2018-02-02 | $27.15 | $43.40 | 97,400 | — | — |
| 2018-02-01 | $28.25 | $45.16 | 148,400 | — | — |
| 2018-01-31 | $27.95 | $44.68 | 100,100 | — | — |
| 2018-01-30 | $26.89 | $42.98 | 61,300 | — | — |
| 2018-01-29 | $27.31 | $43.66 | 141,200 | — | — |
| 2018-01-26 | $27.75 | $44.36 | 70,200 | — | — |
| 2018-01-25 | $27.53 | $44.01 | 115,200 | — | — |
| 2018-01-24 | $28.00 | $44.76 | 231,300 | — | — |
| 2018-01-23 | $27.67 | $44.23 | 120,700 | — | — |
| 2018-01-22 | $28.00 | $44.76 | 78,800 | — | — |
| 2018-01-19 | $27.99 | $44.74 | 116,500 | — | — |
| 2018-01-18 | $27.95 | $44.68 | 220,400 | — | — |
| 2018-01-17 | $27.66 | $44.22 | 173,800 | — | — |
| 2018-01-16 | $27.63 | $44.17 | 139,800 | — | — |
| 2018-01-12 | $28.80 | $46.04 | 248,400 | — | — |
| 2018-01-11 | $28.36 | $45.33 | 132,200 | — | — |
| 2018-01-10 | $28.45 | $45.48 | 204,400 | — | — |
| 2018-01-09 | $27.85 | $44.52 | 247,700 | — | — |
| 2018-01-08 | $28.40 | $45.40 | 115,200 | — | — |
| 2018-01-05 | $27.38 | $43.77 | 174,500 | — | — |
| 2018-01-04 | $26.85 | $42.92 | 136,000 | — | — |
| 2018-01-03 | $26.18 | $41.85 | 184,600 | — | — |
| 2018-01-02 | $25.36 | $40.54 | 48,600 | — | — |