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
- 2016-10-17 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 | $15.06 | $15.43 | 3,526,200 | — | — |
| 2018-12-28 | $15.64 | $16.03 | 2,739,500 | — | — |
| 2018-12-27 | $15.90 | $16.29 | 3,390,000 | — | — |
| 2018-12-26 | $16.44 | $16.85 | 2,881,400 | — | — |
| 2018-12-24 | $16.18 | $16.58 | 1,093,900 | — | — |
| 2018-12-21 | $16.38 | $16.79 | 2,964,800 | — | — |
| 2018-12-20 | $17.18 | $17.61 | 3,366,800 | — | — |
| 2018-12-19 | $17.47 | $17.90 | 3,678,600 | — | — |
| 2018-12-18 | $17.37 | $17.80 | 8,347,500 | — | — |
| 2018-12-17 | $17.76 | $18.20 | 2,055,900 | — | — |
| 2018-12-14 | $18.16 | $18.61 | 1,849,800 | — | — |
| 2018-12-13 | $18.50 | $18.96 | 1,660,700 | — | — |
| 2018-12-12 | $18.68 | $19.14 | 2,263,500 | — | — |
| 2018-12-11 | $18.96 | $19.43 | 2,181,700 | — | — |
| 2018-12-10 | $19.91 | $20.40 | 1,869,500 | — | — |
| 2018-12-07 | $21.00 | $21.52 | 2,143,400 | — | — |
| 2018-12-06 | $22.11 | $22.66 | 1,371,700 | — | — |
| 2018-12-04 | $23.02 | $23.59 | 1,811,300 | — | — |
| 2018-12-03 | $24.84 | $25.46 | 1,235,900 | — | — |
| 2018-11-30 | $23.68 | $24.27 | 1,068,800 | — | — |
| 2018-11-29 | $23.53 | $24.11 | 1,408,000 | — | — |
| 2018-11-28 | $23.93 | $24.52 | 1,867,300 | — | — |
| 2018-11-27 | $23.22 | $23.80 | 1,975,100 | — | — |
| 2018-11-26 | $24.99 | $25.61 | 1,262,700 | — | — |
| 2018-11-23 | $24.81 | $25.42 | 580,000 | — | — |
| 2018-11-21 | $24.25 | $24.85 | 1,141,900 | — | — |
| 2018-11-20 | $23.00 | $23.57 | 1,659,300 | — | — |
| 2018-11-19 | $24.11 | $24.71 | 2,034,600 | — | — |
| 2018-11-16 | $23.96 | $24.55 | 2,206,600 | — | — |
| 2018-11-15 | $23.66 | $24.25 | 2,138,200 | — | — |
| 2018-11-14 | $24.15 | $24.75 | 2,421,800 | — | — |
| 2018-11-13 | $24.47 | $25.08 | 3,795,700 | — | — |
| 2018-11-12 | $21.86 | $22.40 | 3,913,400 | — | — |
| 2018-11-09 | $21.52 | $22.05 | 7,538,800 | — | — |
| 2018-11-08 | $28.83 | $29.54 | 1,939,100 | — | — |
| 2018-11-07 | $29.85 | $30.59 | 2,228,000 | — | — |
| 2018-11-06 | $29.63 | $30.36 | 1,571,500 | — | — |
| 2018-11-05 | $30.17 | $30.92 | 1,421,800 | — | — |
| 2018-11-02 | $32.25 | $33.05 | 1,666,100 | — | — |
| 2018-11-01 | $32.45 | $33.25 | 1,906,700 | — | — |
| 2018-10-31 | $30.42 | $31.17 | 2,183,200 | — | — |
| 2018-10-30 | $31.38 | $32.16 | 1,089,800 | — | — |
| 2018-10-29 | $31.21 | $31.98 | 2,800,800 | — | — |
| 2018-10-26 | $29.67 | $30.41 | 1,257,700 | — | — |
| 2018-10-25 | $29.50 | $30.23 | 1,522,400 | — | — |
| 2018-10-24 | $28.52 | $29.23 | 1,476,000 | — | — |
| 2018-10-23 | $31.65 | $32.43 | 2,081,600 | — | — |
| 2018-10-22 | $30.81 | $31.57 | 1,816,300 | — | — |
| 2018-10-19 | $30.19 | $30.94 | 2,147,400 | — | — |
| 2018-10-18 | $29.72 | $30.46 | 1,300,200 | — | — |
| 2018-10-17 | $30.74 | $31.50 | 1,173,700 | — | — |
| 2018-10-16 | $31.76 | $32.55 | 1,351,500 | — | — |
| 2018-10-15 | $31.58 | $32.36 | 1,657,800 | — | — |
| 2018-10-12 | $30.18 | $30.93 | 1,890,300 | — | — |
| 2018-10-11 | $31.74 | $32.53 | 2,290,600 | — | — |
| 2018-10-10 | $31.59 | $32.37 | 3,296,500 | — | — |
| 2018-10-09 | $33.39 | $34.22 | 1,400,700 | — | — |
| 2018-10-08 | $34.42 | $35.27 | 1,093,600 | — | — |
| 2018-10-05 | $34.10 | $34.95 | 2,126,000 | — | — |
| 2018-10-04 | $35.56 | $36.44 | 1,762,100 | — | — |
| 2018-10-03 | $36.88 | $37.79 | 1,202,600 | — | — |
| 2018-10-02 | $37.62 | $38.55 | 1,349,700 | — | — |
| 2018-10-01 | $38.11 | $39.05 | 1,258,900 | — | — |
| 2018-09-28 | $39.31 | $40.28 | 975,400 | — | — |
| 2018-09-27 | $39.77 | $40.76 | 785,000 | — | — |
| 2018-09-26 | $40.34 | $41.34 | 1,486,400 | — | — |
| 2018-09-25 | $40.80 | $41.81 | 1,315,800 | — | — |
| 2018-09-24 | $43.30 | $44.37 | 844,700 | — | — |
| 2018-09-21 | $44.18 | $45.27 | 3,397,600 | — | — |
| 2018-09-20 | $43.52 | $44.60 | 1,898,100 | — | — |
| 2018-09-19 | $42.67 | $43.73 | 1,334,200 | — | — |
| 2018-09-18 | $41.42 | $42.45 | 1,573,400 | — | — |
| 2018-09-17 | $42.23 | $43.28 | 864,000 | — | — |
| 2018-09-14 | $43.06 | $44.13 | 1,799,100 | — | — |
| 2018-09-13 | $42.20 | $43.25 | 2,823,500 | — | — |
| 2018-09-12 | $40.22 | $41.22 | 858,600 | — | — |
| 2018-09-11 | $40.70 | $41.71 | 913,300 | — | — |
| 2018-09-10 | $41.27 | $42.29 | 661,100 | — | — |
| 2018-09-07 | $40.64 | $41.65 | 1,236,000 | — | — |
| 2018-09-06 | $40.77 | $41.78 | 1,215,500 | — | — |
| 2018-09-05 | $41.64 | $42.67 | 1,702,500 | — | — |
| 2018-09-04 | $42.37 | $43.42 | 4,947,800 | — | — |
| 2018-08-31 | $43.29 | $44.36 | 2,135,300 | — | — |
| 2018-08-30 | $42.71 | $43.77 | 1,592,500 | — | — |
| 2018-08-29 | $45.24 | $46.36 | 958,900 | — | — |
| 2018-08-28 | $46.42 | $47.57 | 1,375,200 | — | — |
| 2018-08-27 | $45.91 | $47.05 | 1,582,400 | — | — |
| 2018-08-24 | $45.40 | $46.53 | 1,146,200 | — | — |
| 2018-08-23 | $44.86 | $45.97 | 1,630,800 | — | — |
| 2018-08-22 | $44.91 | $46.02 | 2,324,800 | — | — |
| 2018-08-21 | $45.56 | $46.69 | 16,813,900 | — | — |
| 2018-08-20 | $45.79 | $46.92 | 2,110,300 | — | — |
| 2018-08-17 | $45.67 | $46.80 | 1,728,500 | — | — |
| 2018-08-16 | $45.02 | $46.14 | 2,556,100 | — | — |
| 2018-08-15 | $44.29 | $45.39 | 4,490,400 | — | — |
| 2018-08-14 | $42.65 | $43.71 | 554,100 | — | — |
| 2018-08-13 | $42.45 | $43.50 | 937,300 | — | — |
| 2018-08-10 | $43.07 | $44.14 | 758,800 | — | — |
| 2018-08-09 | $44.62 | $45.73 | 436,000 | — | — |
| 2018-08-08 | $45.33 | $46.45 | 799,400 | — | — |
| 2018-08-07 | $45.42 | $46.55 | 1,083,700 | — | — |
| 2018-08-06 | $45.75 | $46.88 | 763,800 | — | — |
| 2018-08-03 | $47.12 | $48.29 | 2,592,800 | — | — |
| 2018-08-02 | $45.82 | $46.96 | 1,371,900 | — | — |
| 2018-08-01 | $45.33 | $46.45 | 1,379,400 | — | — |
| 2018-07-31 | $47.63 | $48.81 | 1,080,400 | — | — |
| 2018-07-30 | $48.84 | $50.05 | 3,386,100 | — | — |
| 2018-07-27 | $48.55 | $49.75 | 1,217,300 | — | — |
| 2018-07-26 | $47.07 | $48.24 | 2,683,700 | — | — |
| 2018-07-25 | $44.51 | $45.61 | 1,885,300 | — | — |
| 2018-07-24 | $45.65 | $46.78 | 1,243,600 | — | — |
| 2018-07-23 | $46.18 | $47.32 | 965,100 | — | — |
| 2018-07-20 | $46.43 | $47.58 | 885,900 | — | — |
| 2018-07-19 | $48.48 | $49.68 | 683,000 | — | — |
| 2018-07-18 | $49.60 | $50.83 | 674,100 | — | — |
| 2018-07-17 | $49.04 | $50.26 | 637,300 | — | — |
| 2018-07-16 | $48.66 | $49.58 | 756,000 | — | — |
| 2018-07-13 | $48.58 | $49.50 | 626,200 | — | — |
| 2018-07-12 | $48.43 | $49.35 | 940,500 | — | — |
| 2018-07-11 | $49.46 | $50.40 | 671,500 | — | — |
| 2018-07-10 | $50.72 | $51.68 | 794,000 | — | — |
| 2018-07-09 | $49.51 | $50.45 | 982,700 | — | — |
| 2018-07-06 | $50.04 | $50.99 | 545,100 | — | — |
| 2018-07-05 | $49.98 | $50.93 | 981,500 | — | — |
| 2018-07-03 | $48.54 | $49.46 | 330,800 | — | — |
| 2018-07-02 | $49.49 | $50.43 | 657,200 | — | — |
| 2018-06-29 | $49.19 | $50.12 | 1,045,400 | — | — |
| 2018-06-28 | $48.92 | $49.85 | 787,200 | — | — |
| 2018-06-27 | $49.45 | $50.39 | 953,800 | — | — |
| 2018-06-26 | $49.85 | $50.80 | 860,500 | — | — |
| 2018-06-25 | $49.99 | $50.94 | 1,172,000 | — | — |
| 2018-06-22 | $50.07 | $51.02 | 805,100 | — | — |
| 2018-06-21 | $49.57 | $50.51 | 955,200 | — | — |
| 2018-06-20 | $49.72 | $50.66 | 574,800 | — | — |
| 2018-06-19 | $48.99 | $49.92 | 964,500 | — | — |
| 2018-06-18 | $48.42 | $49.34 | 599,500 | — | — |
| 2018-06-15 | $48.11 | $49.02 | 1,191,600 | — | — |
| 2018-06-14 | $48.07 | $48.98 | 1,253,000 | — | — |
| 2018-06-13 | $47.54 | $48.44 | 1,818,000 | — | — |
| 2018-06-12 | $50.11 | $51.06 | 3,817,900 | — | — |
| 2018-06-11 | $48.10 | $49.01 | 8,373,200 | — | — |
| 2018-06-08 | $56.98 | $58.06 | 690,600 | — | — |
| 2018-06-07 | $56.56 | $57.63 | 2,642,900 | — | — |
| 2018-06-06 | $56.04 | $57.10 | 593,900 | — | — |
| 2018-06-05 | $54.66 | $55.70 | 430,900 | — | — |
| 2018-06-04 | $54.38 | $55.41 | 468,400 | — | — |
| 2018-06-01 | $53.82 | $54.84 | 434,600 | — | — |
| 2018-05-31 | $53.24 | $54.25 | 561,100 | — | — |
| 2018-05-30 | $53.07 | $54.08 | 321,100 | — | — |
| 2018-05-29 | $52.94 | $53.95 | 584,600 | — | — |
| 2018-05-25 | $54.01 | $55.04 | 535,900 | — | — |
| 2018-05-24 | $54.47 | $55.50 | 396,400 | — | — |
| 2018-05-23 | $54.86 | $55.90 | 494,200 | — | — |
| 2018-05-22 | $56.24 | $57.31 | 562,000 | — | — |
| 2018-05-21 | $56.09 | $57.16 | 394,700 | — | — |
| 2018-05-18 | $56.01 | $57.07 | 426,400 | — | — |
| 2018-05-17 | $57.20 | $58.29 | 330,900 | — | — |
| 2018-05-16 | $56.56 | $57.63 | 491,400 | — | — |
| 2018-05-15 | $56.11 | $57.18 | 440,500 | — | — |
| 2018-05-14 | $55.75 | $56.81 | 431,300 | — | — |
| 2018-05-11 | $55.84 | $56.90 | 656,400 | — | — |
| 2018-05-10 | $56.13 | $57.20 | 827,200 | — | — |
| 2018-05-09 | $55.64 | $56.70 | 1,231,800 | — | — |
| 2018-05-08 | $56.62 | $57.70 | 867,900 | — | — |
| 2018-05-07 | $56.15 | $57.22 | 2,375,100 | — | — |
| 2018-05-04 | $54.99 | $56.03 | 2,700,300 | — | — |
| 2018-05-03 | $55.84 | $56.90 | 3,644,900 | — | — |
| 2018-05-02 | $61.98 | $63.16 | 1,228,100 | — | — |
| 2018-05-01 | $60.79 | $61.94 | 780,300 | — | — |
| 2018-04-30 | $61.29 | $62.45 | 833,800 | — | — |
| 2018-04-27 | $62.06 | $63.24 | 852,200 | — | — |
| 2018-04-26 | $62.54 | $63.73 | 564,300 | — | — |
| 2018-04-25 | $63.72 | $64.93 | 348,200 | — | — |
| 2018-04-24 | $63.12 | $64.32 | 621,000 | — | — |
| 2018-04-23 | $62.80 | $63.99 | 347,600 | — | — |
| 2018-04-20 | $62.50 | $63.69 | 526,900 | — | — |
| 2018-04-19 | $62.90 | $64.09 | 540,500 | — | — |
| 2018-04-18 | $63.10 | $64.30 | 868,000 | — | — |
| 2018-04-17 | $65.05 | $66.29 | 436,300 | — | — |
| 2018-04-16 | $66.01 | $66.98 | 592,700 | — | — |
| 2018-04-13 | $65.26 | $66.22 | 638,900 | — | — |
| 2018-04-12 | $66.19 | $67.17 | 514,000 | — | — |
| 2018-04-11 | $65.67 | $66.64 | 459,700 | — | — |
| 2018-04-10 | $64.86 | $65.82 | 590,500 | — | — |
| 2018-04-09 | $63.54 | $64.48 | 661,300 | — | — |
| 2018-04-06 | $63.92 | $64.86 | 750,100 | — | — |
| 2018-04-05 | $64.28 | $65.23 | 678,100 | — | — |
| 2018-04-04 | $62.95 | $63.88 | 603,800 | — | — |
| 2018-04-03 | $61.11 | $62.01 | 909,400 | — | — |
| 2018-04-02 | $59.19 | $60.06 | 911,000 | — | — |
| 2018-03-29 | $59.76 | $60.64 | 784,200 | — | — |
| 2018-03-28 | $58.13 | $58.99 | 789,800 | — | — |
| 2018-03-27 | $59.57 | $60.45 | 529,700 | — | — |
| 2018-03-26 | $59.38 | $60.26 | 606,400 | — | — |
| 2018-03-23 | $57.58 | $58.43 | 753,900 | — | — |
| 2018-03-22 | $59.88 | $60.76 | 655,300 | — | — |
| 2018-03-21 | $60.05 | $60.94 | 598,800 | — | — |
| 2018-03-20 | $59.28 | $60.15 | 439,000 | — | — |
| 2018-03-19 | $59.73 | $60.61 | 545,000 | — | — |
| 2018-03-16 | $59.76 | $60.64 | 852,300 | — | — |
| 2018-03-15 | $60.08 | $60.97 | 747,100 | — | — |
| 2018-03-14 | $60.30 | $61.19 | 789,000 | — | — |
| 2018-03-13 | $61.13 | $62.03 | 871,400 | — | — |
| 2018-03-12 | $61.65 | $62.56 | 559,300 | — | — |
| 2018-03-09 | $62.73 | $63.65 | 630,400 | — | — |
| 2018-03-08 | $61.95 | $62.86 | 372,600 | — | — |
| 2018-03-07 | $61.84 | $62.75 | 645,700 | — | — |
| 2018-03-06 | $62.46 | $63.38 | 514,600 | — | — |
| 2018-03-05 | $61.19 | $62.09 | 691,200 | — | — |
| 2018-03-02 | $60.73 | $61.63 | 1,270,000 | — | — |
| 2018-03-01 | $59.85 | $60.73 | 978,400 | — | — |
| 2018-02-28 | $62.06 | $62.98 | 904,900 | — | — |
| 2018-02-27 | $63.57 | $64.51 | 725,700 | — | — |
| 2018-02-26 | $63.90 | $64.84 | 688,000 | — | — |
| 2018-02-23 | $63.30 | $64.23 | 352,800 | — | — |
| 2018-02-22 | $63.40 | $64.33 | 494,200 | — | — |
| 2018-02-21 | $63.47 | $64.41 | 478,100 | — | — |
| 2018-02-20 | $63.66 | $64.60 | 938,800 | — | — |
| 2018-02-16 | $61.89 | $62.80 | 685,100 | — | — |
| 2018-02-15 | $63.44 | $64.38 | 487,600 | — | — |
| 2018-02-14 | $63.68 | $64.62 | 807,300 | — | — |
| 2018-02-13 | $62.45 | $63.37 | 1,029,800 | — | — |
| 2018-02-12 | $63.91 | $64.85 | 1,765,300 | — | — |
| 2018-02-09 | $60.70 | $61.59 | 1,652,300 | — | — |
| 2018-02-08 | $60.78 | $61.68 | 1,166,500 | — | — |
| 2018-02-07 | $63.34 | $64.27 | 932,500 | — | — |
| 2018-02-06 | $63.51 | $64.45 | 1,960,200 | — | — |
| 2018-02-05 | $61.94 | $62.85 | 2,481,700 | — | — |
| 2018-02-02 | $64.60 | $65.55 | 2,264,200 | — | — |
| 2018-02-01 | $64.70 | $65.65 | 1,722,000 | — | — |
| 2018-01-31 | $64.80 | $65.76 | 1,823,100 | — | — |
| 2018-01-30 | $66.29 | $67.27 | 2,572,000 | — | — |
| 2018-01-29 | $66.77 | $67.75 | 4,569,000 | — | — |
| 2018-01-26 | $72.30 | $73.37 | 1,547,900 | — | — |
| 2018-01-25 | $72.01 | $73.07 | 1,269,100 | — | — |
| 2018-01-24 | $73.04 | $74.12 | 1,043,500 | — | — |
| 2018-01-23 | $72.85 | $73.92 | 1,771,200 | — | — |
| 2018-01-22 | $72.74 | $73.81 | 2,487,200 | — | — |
| 2018-01-19 | $71.94 | $73.00 | 2,136,900 | — | — |
| 2018-01-18 | $74.15 | $75.24 | 1,928,500 | — | — |
| 2018-01-17 | $77.08 | $78.22 | 7,067,300 | — | — |
| 2018-01-16 | $82.18 | $83.11 | 988,300 | — | — |
| 2018-01-12 | $82.69 | $83.63 | 791,500 | — | — |
| 2018-01-11 | $83.59 | $84.54 | 627,300 | — | — |
| 2018-01-10 | $81.66 | $82.59 | 1,186,400 | — | — |
| 2018-01-09 | $83.04 | $83.98 | 847,300 | — | — |
| 2018-01-08 | $82.42 | $83.36 | 828,800 | — | — |
| 2018-01-05 | $83.87 | $84.82 | 850,600 | — | — |
| 2018-01-04 | $82.36 | $83.29 | 2,058,600 | — | — |
| 2018-01-03 | $78.48 | $79.37 | 1,970,300 | — | — |
| 2018-01-02 | $79.29 | $80.19 | 658,200 | — | — |