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
- 2004-07-26 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 | $23.56 | $151.90 | 463,400 | — | — |
| 2018-12-28 | $23.92 | $154.22 | 378,750 | — | — |
| 2018-12-27 | $23.68 | $152.67 | 456,775 | — | — |
| 2018-12-26 | $23.52 | $151.64 | 445,525 | — | — |
| 2018-12-24 | $22.48 | $144.94 | 427,200 | — | — |
| 2018-12-21 | $23.24 | $149.84 | 2,181,450 | — | — |
| 2018-12-20 | $23.20 | $149.58 | 810,100 | — | — |
| 2018-12-19 | $23.84 | $153.70 | 558,475 | — | — |
| 2018-12-18 | $23.96 | $154.48 | 458,925 | — | — |
| 2018-12-17 | $23.84 | $153.70 | 837,850 | — | — |
| 2018-12-14 | $24.24 | $156.28 | 276,150 | — | — |
| 2018-12-13 | $24.16 | $155.77 | 536,025 | — | — |
| 2018-12-12 | $24.72 | $154.22 | 548,175 | — | — |
| 2018-12-11 | $24.92 | $155.47 | 413,025 | — | — |
| 2018-12-10 | $24.84 | $154.97 | 746,675 | — | — |
| 2018-12-07 | $24.76 | $154.47 | 198,175 | — | — |
| 2018-12-06 | $24.72 | $154.22 | 291,325 | — | — |
| 2018-12-04 | $24.40 | $152.22 | 216,175 | — | — |
| 2018-12-03 | $24.80 | $154.72 | 221,725 | — | — |
| 2018-11-30 | $24.80 | $154.72 | 306,750 | — | — |
| 2018-11-29 | $24.84 | $154.97 | 311,550 | — | — |
| 2018-11-28 | $24.52 | $152.97 | 262,375 | — | — |
| 2018-11-27 | $24.40 | $152.22 | 317,200 | — | — |
| 2018-11-26 | $24.44 | $152.47 | 310,000 | — | — |
| 2018-11-23 | $24.24 | $151.23 | 174,975 | — | — |
| 2018-11-21 | $24.04 | $149.98 | 377,850 | — | — |
| 2018-11-20 | $23.88 | $148.98 | 390,225 | — | — |
| 2018-11-19 | $24.32 | $151.72 | 247,525 | — | — |
| 2018-11-16 | $24.48 | $152.72 | 602,750 | — | — |
| 2018-11-15 | $24.24 | $151.23 | 628,950 | — | — |
| 2018-11-14 | $24.44 | $152.47 | 339,350 | — | — |
| 2018-11-13 | $24.48 | $152.72 | 566,600 | — | — |
| 2018-11-12 | $24.44 | $152.47 | 772,800 | — | — |
| 2018-11-09 | $24.36 | $151.97 | 624,325 | — | — |
| 2018-11-08 | $24.28 | $151.48 | 4,261,875 | — | — |
| 2018-11-07 | $25.16 | $156.97 | 441,625 | — | — |
| 2018-11-06 | $25.24 | $157.46 | 314,250 | — | — |
| 2018-11-05 | $25.20 | $157.21 | 782,600 | — | — |
| 2018-11-02 | $25.16 | $156.97 | 542,475 | — | — |
| 2018-11-01 | $24.92 | $155.47 | 495,900 | — | — |
| 2018-10-31 | $24.56 | $153.22 | 344,875 | — | — |
| 2018-10-30 | $24.36 | $151.97 | 412,150 | — | — |
| 2018-10-29 | $24.04 | $149.98 | 295,350 | — | — |
| 2018-10-26 | $24.16 | $150.73 | 358,900 | — | — |
| 2018-10-25 | $24.44 | $152.47 | 289,025 | — | — |
| 2018-10-24 | $24.00 | $149.73 | 343,775 | — | — |
| 2018-10-23 | $23.64 | $147.48 | 202,550 | — | — |
| 2018-10-22 | $23.76 | $148.23 | 139,850 | — | — |
| 2018-10-19 | $23.80 | $148.48 | 152,800 | — | — |
| 2018-10-18 | $23.84 | $148.73 | 172,375 | — | — |
| 2018-10-17 | $23.96 | $149.48 | 140,250 | — | — |
| 2018-10-16 | $23.88 | $148.98 | 436,275 | — | — |
| 2018-10-15 | $23.56 | $146.98 | 230,175 | — | — |
| 2018-10-12 | $23.32 | $145.49 | 351,925 | — | — |
| 2018-10-11 | $23.60 | $147.23 | 399,325 | — | — |
| 2018-10-10 | $23.96 | $149.48 | 264,650 | — | — |
| 2018-10-09 | $24.24 | $151.23 | 226,075 | — | — |
| 2018-10-08 | $24.00 | $149.73 | 181,825 | — | — |
| 2018-10-05 | $23.68 | $147.73 | 232,075 | — | — |
| 2018-10-04 | $23.84 | $148.73 | 281,975 | — | — |
| 2018-10-03 | $24.08 | $150.23 | 216,125 | — | — |
| 2018-10-02 | $24.24 | $151.23 | 195,375 | — | — |
| 2018-10-01 | $24.16 | $150.73 | 292,550 | — | — |
| 2018-09-28 | $24.32 | $151.72 | 420,100 | — | — |
| 2018-09-27 | $24.56 | $153.22 | 297,500 | — | — |
| 2018-09-26 | $24.24 | $151.23 | 599,900 | — | — |
| 2018-09-25 | $25.16 | $151.97 | 471,525 | — | — |
| 2018-09-24 | $25.08 | $151.49 | 422,250 | — | — |
| 2018-09-21 | $25.24 | $152.46 | 1,192,650 | — | — |
| 2018-09-20 | $25.08 | $151.49 | 294,000 | — | — |
| 2018-09-19 | $24.96 | $150.77 | 514,475 | — | — |
| 2018-09-18 | $25.20 | $152.22 | 380,950 | — | — |
| 2018-09-17 | $25.20 | $152.22 | 340,425 | — | — |
| 2018-09-14 | $25.16 | $151.97 | 241,200 | — | — |
| 2018-09-13 | $25.24 | $152.46 | 282,625 | — | — |
| 2018-09-12 | $25.36 | $153.18 | 336,300 | — | — |
| 2018-09-11 | $25.60 | $154.63 | 260,900 | — | — |
| 2018-09-10 | $25.68 | $155.12 | 320,800 | — | — |
| 2018-09-07 | $25.76 | $155.60 | 284,400 | — | — |
| 2018-09-06 | $25.92 | $156.56 | 350,900 | — | — |
| 2018-09-05 | $25.60 | $154.63 | 335,150 | — | — |
| 2018-09-04 | $25.48 | $153.91 | 259,625 | — | — |
| 2018-08-31 | $25.60 | $154.63 | 260,225 | — | — |
| 2018-08-30 | $25.64 | $154.87 | 244,100 | — | — |
| 2018-08-29 | $25.48 | $153.91 | 284,450 | — | — |
| 2018-08-28 | $25.52 | $154.15 | 264,000 | — | — |
| 2018-08-27 | $25.56 | $154.39 | 511,025 | — | — |
| 2018-08-24 | $25.40 | $153.42 | 146,125 | — | — |
| 2018-08-23 | $25.32 | $152.94 | 185,900 | — | — |
| 2018-08-22 | $25.44 | $153.67 | 344,200 | — | — |
| 2018-08-21 | $25.60 | $154.63 | 324,225 | — | — |
| 2018-08-20 | $25.48 | $153.91 | 490,275 | — | — |
| 2018-08-17 | $25.24 | $152.46 | 572,325 | — | — |
| 2018-08-16 | $25.12 | $151.73 | 353,625 | — | — |
| 2018-08-15 | $25.04 | $151.25 | 643,325 | — | — |
| 2018-08-14 | $24.88 | $150.28 | 425,100 | — | — |
| 2018-08-13 | $24.88 | $150.28 | 832,925 | — | — |
| 2018-08-10 | $25.04 | $151.25 | 4,143,850 | — | — |
| 2018-08-09 | $25.28 | $152.70 | 288,175 | — | — |
| 2018-08-08 | $25.32 | $152.94 | 237,400 | — | — |
| 2018-08-07 | $25.12 | $151.73 | 330,450 | — | — |
| 2018-08-06 | $25.60 | $154.63 | 675,825 | — | — |
| 2018-08-03 | $25.52 | $154.15 | 1,120,300 | — | — |
| 2018-08-02 | $24.92 | $150.52 | 271,275 | — | — |
| 2018-08-01 | $24.68 | $149.07 | 193,450 | — | — |
| 2018-07-31 | $24.84 | $150.04 | 424,800 | — | — |
| 2018-07-30 | $24.68 | $149.07 | 250,250 | — | — |
| 2018-07-27 | $24.48 | $147.87 | 262,950 | — | — |
| 2018-07-26 | $24.52 | $148.11 | 335,275 | — | — |
| 2018-07-25 | $24.52 | $148.11 | 155,950 | — | — |
| 2018-07-24 | $24.56 | $148.35 | 293,625 | — | — |
| 2018-07-23 | $24.52 | $148.11 | 102,750 | — | — |
| 2018-07-20 | $24.56 | $148.35 | 169,625 | — | — |
| 2018-07-19 | $24.44 | $147.63 | 105,300 | — | — |
| 2018-07-18 | $24.44 | $147.63 | 122,350 | — | — |
| 2018-07-17 | $24.48 | $147.87 | 145,525 | — | — |
| 2018-07-16 | $24.56 | $148.35 | 146,225 | — | — |
| 2018-07-13 | $24.56 | $148.35 | 183,800 | — | — |
| 2018-07-12 | $24.44 | $147.63 | 112,500 | — | — |
| 2018-07-11 | $24.44 | $147.63 | 91,000 | — | — |
| 2018-07-10 | $24.40 | $147.38 | 105,225 | — | — |
| 2018-07-09 | $24.52 | $148.11 | 167,300 | — | — |
| 2018-07-06 | $24.48 | $147.87 | 201,350 | — | — |
| 2018-07-05 | $24.56 | $148.35 | 181,175 | — | — |
| 2018-07-03 | $24.44 | $147.63 | 154,275 | — | — |
| 2018-07-02 | $24.20 | $146.18 | 289,975 | — | — |
| 2018-06-29 | $24.04 | $145.21 | 279,525 | — | — |
| 2018-06-28 | $23.88 | $144.24 | 254,825 | — | — |
| 2018-06-27 | $23.60 | $142.55 | 541,175 | — | — |
| 2018-06-26 | $24.64 | $144.00 | 836,425 | — | — |
| 2018-06-25 | $24.76 | $144.70 | 420,450 | — | — |
| 2018-06-22 | $24.88 | $145.40 | 524,250 | — | — |
| 2018-06-21 | $24.88 | $145.40 | 348,925 | — | — |
| 2018-06-20 | $24.88 | $145.40 | 351,350 | — | — |
| 2018-06-19 | $24.84 | $145.17 | 540,075 | — | — |
| 2018-06-18 | $24.68 | $144.23 | 362,100 | — | — |
| 2018-06-15 | $24.56 | $143.53 | 300,500 | — | — |
| 2018-06-14 | $24.64 | $144.00 | 171,500 | — | — |
| 2018-06-13 | $24.44 | $142.83 | 220,000 | — | — |
| 2018-06-12 | $24.52 | $143.30 | 263,725 | — | — |
| 2018-06-11 | $24.64 | $144.00 | 271,250 | — | — |
| 2018-06-08 | $24.56 | $143.53 | 200,175 | — | — |
| 2018-06-07 | $24.64 | $144.00 | 190,150 | — | — |
| 2018-06-06 | $24.60 | $143.77 | 163,275 | — | — |
| 2018-06-05 | $24.64 | $144.00 | 229,175 | — | — |
| 2018-06-04 | $24.76 | $144.70 | 468,775 | — | — |
| 2018-06-01 | $24.56 | $143.53 | 353,750 | — | — |
| 2018-05-31 | $24.64 | $144.00 | 256,500 | — | — |
| 2018-05-30 | $24.84 | $145.17 | 358,800 | — | — |
| 2018-05-29 | $24.68 | $144.23 | 296,775 | — | — |
| 2018-05-25 | $24.60 | $143.77 | 191,725 | — | — |
| 2018-05-24 | $24.80 | $144.94 | 227,250 | — | — |
| 2018-05-23 | $24.88 | $145.40 | 256,625 | — | — |
| 2018-05-22 | $24.92 | $145.64 | 324,275 | — | — |
| 2018-05-21 | $24.88 | $145.40 | 342,275 | — | — |
| 2018-05-18 | $24.76 | $144.70 | 919,675 | — | — |
| 2018-05-17 | $24.64 | $144.00 | 354,450 | — | — |
| 2018-05-16 | $24.68 | $144.23 | 309,050 | — | — |
| 2018-05-15 | $24.52 | $143.30 | 344,400 | — | — |
| 2018-05-14 | $24.40 | $142.60 | 245,900 | — | — |
| 2018-05-11 | $24.52 | $143.30 | 249,225 | — | — |
| 2018-05-10 | $24.60 | $143.77 | 348,125 | — | — |
| 2018-05-09 | $24.48 | $143.07 | 317,375 | — | — |
| 2018-05-08 | $24.72 | $144.47 | 168,525 | — | — |
| 2018-05-07 | $24.88 | $145.40 | 242,150 | — | — |
| 2018-05-04 | $24.72 | $144.47 | 547,725 | — | — |
| 2018-05-03 | $24.08 | $140.73 | 320,350 | — | — |
| 2018-05-02 | $23.96 | $140.03 | 333,750 | — | — |
| 2018-05-01 | $24.24 | $141.66 | 223,325 | — | — |
| 2018-04-30 | $24.24 | $141.66 | 258,000 | — | — |
| 2018-04-27 | $24.36 | $142.36 | 250,375 | — | — |
| 2018-04-26 | $24.20 | $141.43 | 215,650 | — | — |
| 2018-04-25 | $24.04 | $140.49 | 225,800 | — | — |
| 2018-04-24 | $24.12 | $140.96 | 448,950 | — | — |
| 2018-04-23 | $24.00 | $140.26 | 97,825 | — | — |
| 2018-04-20 | $24.08 | $140.73 | 151,475 | — | — |
| 2018-04-19 | $24.12 | $140.96 | 192,575 | — | — |
| 2018-04-18 | $24.16 | $141.20 | 202,825 | — | — |
| 2018-04-17 | $24.12 | $140.96 | 259,025 | — | — |
| 2018-04-16 | $23.84 | $139.33 | 182,350 | — | — |
| 2018-04-13 | $23.68 | $138.39 | 155,200 | — | — |
| 2018-04-12 | $23.72 | $138.62 | 143,325 | — | — |
| 2018-04-11 | $23.84 | $139.33 | 214,500 | — | — |
| 2018-04-10 | $23.80 | $139.09 | 220,250 | — | — |
| 2018-04-09 | $23.68 | $138.39 | 274,200 | — | — |
| 2018-04-06 | $23.80 | $139.09 | 193,375 | — | — |
| 2018-04-05 | $23.76 | $138.86 | 278,100 | — | — |
| 2018-04-04 | $23.80 | $139.09 | 274,300 | — | — |
| 2018-04-03 | $23.56 | $137.69 | 357,750 | — | — |
| 2018-04-02 | $23.32 | $136.29 | 340,725 | — | — |
| 2018-03-29 | $23.72 | $138.62 | 490,525 | — | — |
| 2018-03-28 | $23.52 | $137.46 | 407,500 | — | — |
| 2018-03-27 | $23.96 | $135.35 | 371,225 | — | — |
| 2018-03-26 | $23.96 | $135.35 | 402,425 | — | — |
| 2018-03-23 | $23.68 | $133.77 | 299,225 | — | — |
| 2018-03-22 | $23.80 | $134.45 | 374,950 | — | — |
| 2018-03-21 | $23.80 | $134.45 | 305,800 | — | — |
| 2018-03-20 | $23.76 | $134.22 | 277,950 | — | — |
| 2018-03-19 | $23.84 | $134.67 | 317,800 | — | — |
| 2018-03-16 | $24.00 | $135.58 | 990,175 | — | — |
| 2018-03-15 | $23.92 | $135.13 | 578,575 | — | — |
| 2018-03-14 | $24.24 | $136.93 | 565,650 | — | — |
| 2018-03-13 | $24.20 | $136.71 | 349,375 | — | — |
| 2018-03-12 | $24.20 | $136.71 | 461,975 | — | — |
| 2018-03-09 | $24.00 | $135.58 | 380,250 | — | — |
| 2018-03-08 | $23.88 | $134.90 | 524,825 | — | — |
| 2018-03-07 | $24.08 | $136.03 | 731,875 | — | — |
| 2018-03-06 | $24.20 | $136.71 | 5,301,400 | — | — |
| 2018-03-05 | $24.04 | $135.80 | 1,766,850 | — | — |
| 2018-03-02 | $22.56 | $127.44 | 248,025 | — | — |
| 2018-03-01 | $22.12 | $124.96 | 218,775 | — | — |
| 2018-02-28 | $22.04 | $124.51 | 217,550 | — | — |
| 2018-02-27 | $22.56 | $127.44 | 162,775 | — | — |
| 2018-02-26 | $23.04 | $130.15 | 169,600 | — | — |
| 2018-02-23 | $22.80 | $128.80 | 153,375 | — | — |
| 2018-02-22 | $22.60 | $127.67 | 172,350 | — | — |
| 2018-02-21 | $22.64 | $127.89 | 382,225 | — | — |
| 2018-02-20 | $22.16 | $125.18 | 280,275 | — | — |
| 2018-02-16 | $22.88 | $129.25 | 199,175 | — | — |
| 2018-02-15 | $22.84 | $129.02 | 214,600 | — | — |
| 2018-02-14 | $22.40 | $126.54 | 163,325 | — | — |
| 2018-02-13 | $22.28 | $125.86 | 211,225 | — | — |
| 2018-02-12 | $22.08 | $124.73 | 185,950 | — | — |
| 2018-02-09 | $21.80 | $123.15 | 275,300 | — | — |
| 2018-02-08 | $21.84 | $123.38 | 225,525 | — | — |
| 2018-02-07 | $22.08 | $124.73 | 270,950 | — | — |
| 2018-02-06 | $21.92 | $123.83 | 604,825 | — | — |
| 2018-02-05 | $22.00 | $124.28 | 658,325 | — | — |
| 2018-02-02 | $22.16 | $125.18 | 336,125 | — | — |
| 2018-02-01 | $22.52 | $127.22 | 251,000 | — | — |
| 2018-01-31 | $22.80 | $128.80 | 436,900 | — | — |
| 2018-01-30 | $23.32 | $131.74 | 287,500 | — | — |
| 2018-01-29 | $23.48 | $132.64 | 425,875 | — | — |
| 2018-01-26 | $24.04 | $135.80 | 301,225 | — | — |
| 2018-01-25 | $24.12 | $136.26 | 165,050 | — | — |
| 2018-01-24 | $24.28 | $137.16 | 183,850 | — | — |
| 2018-01-23 | $24.32 | $137.39 | 205,875 | — | — |
| 2018-01-22 | $24.08 | $136.03 | 117,225 | — | — |
| 2018-01-19 | $24.16 | $136.48 | 177,850 | — | — |
| 2018-01-18 | $24.04 | $135.80 | 214,675 | — | — |
| 2018-01-17 | $24.24 | $136.93 | 156,350 | — | — |
| 2018-01-16 | $24.08 | $136.03 | 292,850 | — | — |
| 2018-01-12 | $24.28 | $137.16 | 159,825 | — | — |
| 2018-01-11 | $24.56 | $138.74 | 220,700 | — | — |
| 2018-01-10 | $24.40 | $137.84 | 265,750 | — | — |
| 2018-01-09 | $24.48 | $138.29 | 104,850 | — | — |
| 2018-01-08 | $24.64 | $139.19 | 178,325 | — | — |
| 2018-01-05 | $24.52 | $138.52 | 153,850 | — | — |
| 2018-01-04 | $24.32 | $137.39 | 236,400 | — | — |
| 2018-01-03 | $24.16 | $136.48 | 292,625 | — | — |
| 2018-01-02 | $24.44 | $138.06 | 324,000 | — | — |