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
- 2004-12-14 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 | $24.71 | $28.67 | 151,300 | — | — |
| 2018-12-28 | $25.31 | $29.36 | 339,600 | — | — |
| 2018-12-27 | $22.07 | $25.61 | 105,700 | — | — |
| 2018-12-26 | $22.26 | $25.83 | 267,800 | — | — |
| 2018-12-24 | $20.55 | $23.84 | 183,300 | — | — |
| 2018-12-21 | $20.70 | $24.02 | 452,900 | — | — |
| 2018-12-20 | $20.15 | $23.38 | 231,100 | — | — |
| 2018-12-19 | $21.25 | $24.65 | 187,800 | — | — |
| 2018-12-18 | $20.80 | $24.13 | 261,700 | — | — |
| 2018-12-17 | $20.82 | $24.16 | 281,400 | — | — |
| 2018-12-14 | $20.90 | $24.25 | 223,300 | — | — |
| 2018-12-13 | $21.14 | $24.53 | 298,600 | — | — |
| 2018-12-12 | $22.61 | $26.23 | 116,800 | — | — |
| 2018-12-11 | $22.08 | $25.62 | 152,400 | — | — |
| 2018-12-10 | $22.84 | $26.50 | 222,400 | — | — |
| 2018-12-07 | $24.21 | $28.09 | 185,100 | — | — |
| 2018-12-06 | $25.26 | $29.31 | 151,400 | — | — |
| 2018-12-04 | $25.07 | $29.09 | 428,900 | — | — |
| 2018-12-03 | $27.27 | $31.64 | 163,700 | — | — |
| 2018-11-30 | $27.10 | $31.44 | 139,400 | — | — |
| 2018-11-29 | $27.06 | $31.39 | 142,300 | — | — |
| 2018-11-28 | $27.28 | $31.65 | 238,100 | — | — |
| 2018-11-27 | $25.30 | $29.35 | 146,400 | — | — |
| 2018-11-26 | $24.49 | $28.41 | 90,500 | — | — |
| 2018-11-23 | $23.76 | $27.57 | 52,100 | — | — |
| 2018-11-21 | $24.10 | $27.96 | 120,100 | — | — |
| 2018-11-20 | $23.20 | $26.92 | 250,900 | — | — |
| 2018-11-19 | $24.26 | $28.15 | 169,000 | — | — |
| 2018-11-16 | $24.80 | $28.77 | 164,400 | — | — |
| 2018-11-15 | $24.29 | $28.18 | 145,400 | — | — |
| 2018-11-14 | $24.14 | $28.01 | 203,000 | — | — |
| 2018-11-13 | $23.54 | $27.31 | 137,300 | — | — |
| 2018-11-12 | $24.20 | $28.08 | 175,400 | — | — |
| 2018-11-09 | $24.61 | $28.55 | 187,800 | — | — |
| 2018-11-08 | $25.13 | $29.16 | 1,080,400 | — | — |
| 2018-11-07 | $26.40 | $30.63 | 278,200 | — | — |
| 2018-11-06 | $25.08 | $29.10 | 435,200 | — | — |
| 2018-11-05 | $25.18 | $29.21 | 213,800 | — | — |
| 2018-11-02 | $25.64 | $29.75 | 202,100 | — | — |
| 2018-11-01 | $25.67 | $29.78 | 357,600 | — | — |
| 2018-10-31 | $23.55 | $27.32 | 348,800 | — | — |
| 2018-10-30 | $22.44 | $26.03 | 185,100 | — | — |
| 2018-10-29 | $21.56 | $25.01 | 315,600 | — | — |
| 2018-10-26 | $21.76 | $25.25 | 468,000 | — | — |
| 2018-10-25 | $22.33 | $25.91 | 204,100 | — | — |
| 2018-10-24 | $22.05 | $25.58 | 320,900 | — | — |
| 2018-10-23 | $22.91 | $26.58 | 283,900 | — | — |
| 2018-10-22 | $23.22 | $26.94 | 213,000 | — | — |
| 2018-10-19 | $23.57 | $27.35 | 344,100 | — | — |
| 2018-10-18 | $24.62 | $28.56 | 240,200 | — | — |
| 2018-10-17 | $26.61 | $30.87 | 382,500 | — | — |
| 2018-10-16 | $27.58 | $32.00 | 329,800 | — | — |
| 2018-10-15 | $25.55 | $29.64 | 230,600 | — | — |
| 2018-10-12 | $25.39 | $29.46 | 441,200 | — | — |
| 2018-10-11 | $25.48 | $29.56 | 493,600 | — | — |
| 2018-10-10 | $27.12 | $31.46 | 347,600 | — | — |
| 2018-10-09 | $28.17 | $32.68 | 331,100 | — | — |
| 2018-10-08 | $28.78 | $33.39 | 193,600 | — | — |
| 2018-10-05 | $29.01 | $33.66 | 269,000 | — | — |
| 2018-10-04 | $28.26 | $32.79 | 344,500 | — | — |
| 2018-10-03 | $29.56 | $34.30 | 693,600 | — | — |
| 2018-10-02 | $29.74 | $34.50 | 309,500 | — | — |
| 2018-10-01 | $30.66 | $35.57 | 365,200 | — | — |
| 2018-09-28 | $31.49 | $36.53 | 285,100 | — | — |
| 2018-09-27 | $31.91 | $37.02 | 167,900 | — | — |
| 2018-09-26 | $32.34 | $37.52 | 197,700 | — | — |
| 2018-09-25 | $32.81 | $38.07 | 248,300 | — | — |
| 2018-09-24 | $33.15 | $38.46 | 230,900 | — | — |
| 2018-09-21 | $34.93 | $40.53 | 283,700 | — | — |
| 2018-09-20 | $36.80 | $42.70 | 199,700 | — | — |
| 2018-09-19 | $37.40 | $43.39 | 154,200 | — | — |
| 2018-09-18 | $38.20 | $44.32 | 255,700 | — | — |
| 2018-09-17 | $37.83 | $43.89 | 218,600 | — | — |
| 2018-09-14 | $38.80 | $45.02 | 158,900 | — | — |
| 2018-09-13 | $40.90 | $47.45 | 284,500 | — | — |
| 2018-09-12 | $41.97 | $48.69 | 406,000 | — | — |
| 2018-09-11 | $41.23 | $47.83 | 419,200 | — | — |
| 2018-09-10 | $37.55 | $43.57 | 97,200 | — | — |
| 2018-09-07 | $36.78 | $42.67 | 72,400 | — | — |
| 2018-09-06 | $36.58 | $42.44 | 162,300 | — | — |
| 2018-09-05 | $36.08 | $41.86 | 149,400 | — | — |
| 2018-09-04 | $36.24 | $42.05 | 86,700 | — | — |
| 2018-08-31 | $35.93 | $41.69 | 120,500 | — | — |
| 2018-08-30 | $36.15 | $41.94 | 204,700 | — | — |
| 2018-08-29 | $36.24 | $42.05 | 134,000 | — | — |
| 2018-08-28 | $35.89 | $41.64 | 90,500 | — | — |
| 2018-08-27 | $36.72 | $42.60 | 141,700 | — | — |
| 2018-08-24 | $36.51 | $42.36 | 82,100 | — | — |
| 2018-08-23 | $37.04 | $42.97 | 72,300 | — | — |
| 2018-08-22 | $37.39 | $43.38 | 103,500 | — | — |
| 2018-08-21 | $36.18 | $41.98 | 110,000 | — | — |
| 2018-08-20 | $35.16 | $40.79 | 183,700 | — | — |
| 2018-08-17 | $34.58 | $40.12 | 174,800 | — | — |
| 2018-08-16 | $33.11 | $38.41 | 170,000 | — | — |
| 2018-08-15 | $32.58 | $37.80 | 368,800 | — | — |
| 2018-08-14 | $35.60 | $41.30 | 147,200 | — | — |
| 2018-08-13 | $35.87 | $41.62 | 258,500 | — | — |
| 2018-08-10 | $38.78 | $44.99 | 401,600 | — | — |
| 2018-08-09 | $38.62 | $44.81 | 790,500 | — | — |
| 2018-08-08 | $32.39 | $37.58 | 345,700 | — | — |
| 2018-08-07 | $33.08 | $38.38 | 243,300 | — | — |
| 2018-08-06 | $33.90 | $39.33 | 127,100 | — | — |
| 2018-08-03 | $34.80 | $40.37 | 77,400 | — | — |
| 2018-08-02 | $33.97 | $39.41 | 113,800 | — | — |
| 2018-08-01 | $33.52 | $38.89 | 251,500 | — | — |
| 2018-07-31 | $34.07 | $39.53 | 72,600 | — | — |
| 2018-07-30 | $32.98 | $38.26 | 232,000 | — | — |
| 2018-07-27 | $33.50 | $38.87 | 185,100 | — | — |
| 2018-07-26 | $34.27 | $39.76 | 298,200 | — | — |
| 2018-07-25 | $36.18 | $41.98 | 247,800 | — | — |
| 2018-07-24 | $38.21 | $44.33 | 425,800 | — | — |
| 2018-07-23 | $36.10 | $41.88 | 299,000 | — | — |
| 2018-07-20 | $34.12 | $39.59 | 368,500 | — | — |
| 2018-07-19 | $35.06 | $40.68 | 172,800 | — | — |
| 2018-07-18 | $34.99 | $40.60 | 318,800 | — | — |
| 2018-07-17 | $36.35 | $42.17 | 147,500 | — | — |
| 2018-07-16 | $36.52 | $42.37 | 332,000 | — | — |
| 2018-07-13 | $37.82 | $43.88 | 230,400 | — | — |
| 2018-07-12 | $36.76 | $42.65 | 163,600 | — | — |
| 2018-07-11 | $36.96 | $42.88 | 113,200 | — | — |
| 2018-07-10 | $37.42 | $43.41 | 219,400 | — | — |
| 2018-07-09 | $37.84 | $43.90 | 197,300 | — | — |
| 2018-07-06 | $38.13 | $44.24 | 119,400 | — | — |
| 2018-07-05 | $38.98 | $45.22 | 319,300 | — | — |
| 2018-07-03 | $37.69 | $43.73 | 124,100 | — | — |
| 2018-07-02 | $39.32 | $45.62 | 283,000 | — | — |
| 2018-06-29 | $37.53 | $43.54 | 332,900 | — | — |
| 2018-06-28 | $35.86 | $41.60 | 339,500 | — | — |
| 2018-06-27 | $37.67 | $43.70 | 275,000 | — | — |
| 2018-06-26 | $39.88 | $46.27 | 239,900 | — | — |
| 2018-06-25 | $38.27 | $44.40 | 326,900 | — | — |
| 2018-06-22 | $37.51 | $43.52 | 1,232,400 | — | — |
| 2018-06-21 | $37.34 | $43.32 | 386,900 | — | — |
| 2018-06-20 | $39.77 | $46.14 | 145,000 | — | — |
| 2018-06-19 | $40.44 | $46.92 | 205,800 | — | — |
| 2018-06-18 | $41.72 | $48.40 | 284,400 | — | — |
| 2018-06-15 | $44.46 | $51.58 | 133,100 | — | — |
| 2018-06-14 | $44.22 | $51.30 | 126,500 | — | — |
| 2018-06-13 | $43.11 | $50.02 | 158,800 | — | — |
| 2018-06-12 | $44.01 | $51.06 | 256,500 | — | — |
| 2018-06-11 | $45.11 | $52.34 | 269,100 | — | — |
| 2018-06-08 | $41.51 | $48.16 | 147,000 | — | — |
| 2018-06-07 | $40.59 | $47.09 | 156,700 | — | — |
| 2018-06-06 | $41.21 | $47.81 | 126,300 | — | — |
| 2018-06-05 | $41.09 | $47.67 | 116,200 | — | — |
| 2018-06-04 | $41.01 | $47.58 | 139,700 | — | — |
| 2018-06-01 | $40.58 | $47.08 | 112,800 | — | — |
| 2018-05-31 | $40.55 | $47.05 | 134,600 | — | — |
| 2018-05-30 | $38.94 | $45.18 | 128,500 | — | — |
| 2018-05-29 | $39.97 | $46.37 | 165,500 | — | — |
| 2018-05-25 | $37.58 | $43.60 | 98,400 | — | — |
| 2018-05-24 | $37.59 | $43.61 | 111,900 | — | — |
| 2018-05-23 | $36.70 | $42.58 | 132,900 | — | — |
| 2018-05-22 | $37.02 | $42.95 | 82,300 | — | — |
| 2018-05-21 | $38.01 | $44.10 | 135,100 | — | — |
| 2018-05-18 | $38.38 | $44.53 | 147,200 | — | — |
| 2018-05-17 | $38.79 | $45.00 | 114,300 | — | — |
| 2018-05-16 | $38.25 | $44.38 | 167,300 | — | — |
| 2018-05-15 | $39.04 | $45.29 | 144,600 | — | — |
| 2018-05-14 | $38.77 | $44.98 | 163,100 | — | — |
| 2018-05-11 | $40.49 | $46.98 | 96,100 | — | — |
| 2018-05-10 | $40.02 | $46.43 | 154,700 | — | — |
| 2018-05-09 | $38.66 | $44.85 | 141,300 | — | — |
| 2018-05-08 | $39.02 | $45.27 | 129,000 | — | — |
| 2018-05-07 | $39.04 | $45.29 | 139,900 | — | — |
| 2018-05-04 | $38.18 | $44.30 | 215,300 | — | — |
| 2018-05-03 | $37.04 | $42.97 | 476,200 | — | — |
| 2018-05-02 | $39.92 | $46.32 | 211,500 | — | — |
| 2018-05-01 | $40.18 | $46.62 | 173,700 | — | — |
| 2018-04-30 | $40.22 | $46.66 | 133,800 | — | — |
| 2018-04-27 | $41.01 | $47.58 | 95,900 | — | — |
| 2018-04-26 | $41.09 | $47.67 | 113,000 | — | — |
| 2018-04-25 | $40.94 | $47.50 | 100,200 | — | — |
| 2018-04-24 | $40.49 | $46.98 | 139,300 | — | — |
| 2018-04-23 | $40.38 | $46.85 | 242,300 | — | — |
| 2018-04-20 | $41.15 | $47.74 | 198,300 | — | — |
| 2018-04-19 | $39.99 | $46.40 | 199,100 | — | — |
| 2018-04-18 | $39.76 | $46.13 | 100,400 | — | — |
| 2018-04-17 | $39.56 | $45.90 | 160,200 | — | — |
| 2018-04-16 | $38.38 | $44.53 | 416,000 | — | — |
| 2018-04-13 | $35.67 | $41.38 | 153,000 | — | — |
| 2018-04-12 | $36.83 | $42.73 | 203,400 | — | — |
| 2018-04-11 | $36.00 | $41.77 | 124,700 | — | — |
| 2018-04-10 | $36.12 | $41.91 | 142,000 | — | — |
| 2018-04-09 | $35.55 | $41.25 | 266,700 | — | — |
| 2018-04-06 | $35.86 | $41.60 | 261,900 | — | — |
| 2018-04-05 | $35.77 | $41.50 | 276,400 | — | — |
| 2018-04-04 | $34.16 | $39.63 | 308,300 | — | — |
| 2018-04-03 | $33.77 | $39.18 | 272,600 | — | — |
| 2018-04-02 | $31.48 | $36.52 | 227,400 | — | — |
| 2018-03-29 | $32.59 | $37.81 | 263,900 | — | — |
| 2018-03-28 | $31.17 | $36.16 | 183,400 | — | — |
| 2018-03-27 | $30.96 | $35.92 | 294,700 | — | — |
| 2018-03-26 | $33.44 | $38.80 | 355,600 | — | — |
| 2018-03-23 | $30.70 | $35.62 | 282,400 | — | — |
| 2018-03-22 | $30.86 | $35.80 | 437,100 | — | — |
| 2018-03-21 | $33.38 | $38.73 | 356,400 | — | — |
| 2018-03-20 | $35.11 | $40.73 | 290,900 | — | — |
| 2018-03-19 | $36.68 | $42.56 | 629,100 | — | — |
| 2018-03-16 | $36.57 | $42.43 | 713,400 | — | — |
| 2018-03-15 | $34.58 | $40.12 | 620,800 | — | — |
| 2018-03-14 | $34.34 | $39.84 | 1,453,100 | — | — |
| 2018-03-13 | $34.06 | $39.52 | 4,255,000 | — | — |
| 2018-03-12 | $28.03 | $32.52 | 4,990,600 | — | — |
| 2018-03-09 | $15.79 | $18.32 | 101,500 | — | — |
| 2018-03-08 | $15.74 | $18.26 | 172,800 | — | — |
| 2018-03-07 | $16.32 | $18.93 | 215,200 | — | — |
| 2018-03-06 | $15.82 | $18.35 | 89,400 | — | — |
| 2018-03-05 | $15.71 | $18.23 | 115,200 | — | — |
| 2018-03-02 | $15.93 | $18.48 | 193,500 | — | — |
| 2018-03-01 | $16.12 | $18.70 | 290,100 | — | — |
| 2018-02-28 | $15.12 | $17.54 | 164,700 | — | — |
| 2018-02-27 | $14.71 | $17.07 | 73,000 | — | — |
| 2018-02-26 | $15.15 | $17.58 | 213,700 | — | — |
| 2018-02-23 | $15.18 | $17.61 | 136,400 | — | — |
| 2018-02-22 | $15.19 | $17.62 | 321,600 | — | — |
| 2018-02-21 | $16.01 | $18.57 | 266,900 | — | — |
| 2018-02-20 | $17.02 | $19.75 | 215,500 | — | — |
| 2018-02-16 | $16.49 | $19.13 | 398,800 | — | — |
| 2018-02-15 | $16.14 | $18.73 | 123,700 | — | — |
| 2018-02-14 | $16.13 | $18.71 | 234,300 | — | — |
| 2018-02-13 | $16.48 | $19.12 | 128,800 | — | — |
| 2018-02-12 | $15.96 | $18.52 | 247,400 | — | — |
| 2018-02-09 | $15.45 | $17.93 | 119,100 | — | — |
| 2018-02-08 | $15.42 | $17.89 | 193,600 | — | — |
| 2018-02-07 | $16.45 | $19.09 | 242,900 | — | — |
| 2018-02-06 | $15.58 | $18.08 | 241,500 | — | — |
| 2018-02-05 | $15.27 | $17.72 | 240,400 | — | — |
| 2018-02-02 | $15.83 | $18.37 | 222,700 | — | — |
| 2018-02-01 | $16.26 | $18.86 | 104,800 | — | — |
| 2018-01-31 | $16.19 | $18.78 | 197,200 | — | — |
| 2018-01-30 | $15.81 | $18.34 | 191,600 | — | — |
| 2018-01-29 | $16.03 | $18.60 | 649,400 | — | — |
| 2018-01-26 | $15.50 | $17.98 | 644,600 | — | — |
| 2018-01-25 | $13.91 | $16.14 | 187,700 | — | — |
| 2018-01-24 | $13.66 | $15.85 | 330,900 | — | — |
| 2018-01-23 | $12.95 | $15.02 | 224,500 | — | — |
| 2018-01-22 | $12.85 | $14.91 | 115,000 | — | — |
| 2018-01-19 | $12.96 | $15.04 | 118,900 | — | — |
| 2018-01-18 | $12.71 | $14.75 | 150,700 | — | — |
| 2018-01-17 | $12.52 | $14.53 | 501,700 | — | — |
| 2018-01-16 | $11.27 | $13.08 | 213,100 | — | — |
| 2018-01-12 | $11.27 | $13.08 | 179,900 | — | — |
| 2018-01-11 | $10.59 | $12.29 | 172,700 | — | — |
| 2018-01-10 | $10.17 | $11.80 | 22,300 | — | — |
| 2018-01-09 | $10.49 | $12.17 | 44,100 | — | — |
| 2018-01-08 | $10.35 | $12.01 | 159,800 | — | — |
| 2018-01-05 | $10.22 | $11.86 | 65,200 | — | — |
| 2018-01-04 | $10.20 | $11.83 | 108,800 | — | — |
| 2018-01-03 | $10.09 | $11.71 | 94,900 | — | — |
| 2018-01-02 | $9.78 | $11.35 | 81,100 | — | — |