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
- 1997-07-15 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 | $17.83 | $118.24 | 1,008,900 | — | — |
| 2018-12-28 | $18.13 | $117.38 | 1,115,100 | — | — |
| 2018-12-27 | $17.64 | $114.21 | 1,055,700 | — | — |
| 2018-12-26 | $18.14 | $117.45 | 915,900 | — | — |
| 2018-12-24 | $17.70 | $114.60 | 489,400 | — | — |
| 2018-12-21 | $18.41 | $119.20 | 2,710,400 | — | — |
| 2018-12-20 | $19.22 | $124.44 | 1,671,000 | — | — |
| 2018-12-19 | $18.77 | $121.53 | 2,065,100 | — | — |
| 2018-12-18 | $20.09 | $130.07 | 1,401,000 | — | — |
| 2018-12-17 | $19.92 | $128.97 | 1,202,400 | — | — |
| 2018-12-14 | $21.01 | $136.03 | 711,800 | — | — |
| 2018-12-13 | $21.51 | $139.27 | 556,000 | — | — |
| 2018-12-12 | $21.47 | $139.01 | 1,000,800 | — | — |
| 2018-12-11 | $21.72 | $140.63 | 565,700 | — | — |
| 2018-12-10 | $21.89 | $141.73 | 526,000 | — | — |
| 2018-12-07 | $22.12 | $143.22 | 820,600 | — | — |
| 2018-12-06 | $22.17 | $143.54 | 693,500 | — | — |
| 2018-12-04 | $21.44 | $138.81 | 593,700 | — | — |
| 2018-12-03 | $22.29 | $144.32 | 601,100 | — | — |
| 2018-11-30 | $21.95 | $142.11 | 1,234,600 | — | — |
| 2018-11-29 | $22.01 | $142.50 | 399,800 | — | — |
| 2018-11-28 | $21.92 | $141.92 | 568,400 | — | — |
| 2018-11-27 | $21.37 | $138.36 | 380,100 | — | — |
| 2018-11-26 | $21.92 | $141.92 | 782,200 | — | — |
| 2018-11-23 | $21.56 | $139.59 | 344,000 | — | — |
| 2018-11-21 | $21.22 | $137.39 | 633,500 | — | — |
| 2018-11-20 | $21.25 | $137.58 | 704,400 | — | — |
| 2018-11-19 | $21.40 | $138.55 | 575,200 | — | — |
| 2018-11-16 | $21.42 | $138.68 | 1,206,900 | — | — |
| 2018-11-15 | $21.75 | $140.82 | 576,000 | — | — |
| 2018-11-14 | $22.06 | $142.83 | 636,900 | — | — |
| 2018-11-13 | $22.54 | $145.93 | 297,600 | — | — |
| 2018-11-12 | $22.71 | $147.04 | 734,000 | — | — |
| 2018-11-09 | $21.85 | $141.47 | 584,500 | — | — |
| 2018-11-08 | $22.18 | $143.60 | 524,200 | — | — |
| 2018-11-07 | $21.99 | $142.37 | 775,000 | — | — |
| 2018-11-06 | $21.79 | $141.08 | 1,612,600 | — | — |
| 2018-11-05 | $23.36 | $151.24 | 819,100 | — | — |
| 2018-11-02 | $22.68 | $146.84 | 672,100 | — | — |
| 2018-11-01 | $22.54 | $145.93 | 655,300 | — | — |
| 2018-10-31 | $22.46 | $145.42 | 958,000 | — | — |
| 2018-10-30 | $23.61 | $152.86 | 542,300 | — | — |
| 2018-10-29 | $23.60 | $152.80 | 608,400 | — | — |
| 2018-10-26 | $23.74 | $153.70 | 954,500 | — | — |
| 2018-10-25 | $24.20 | $156.68 | 571,800 | — | — |
| 2018-10-24 | $23.84 | $154.35 | 662,100 | — | — |
| 2018-10-23 | $23.79 | $154.03 | 611,200 | — | — |
| 2018-10-22 | $23.40 | $151.50 | 405,600 | — | — |
| 2018-10-19 | $23.36 | $151.24 | 492,000 | — | — |
| 2018-10-18 | $23.00 | $148.91 | 507,600 | — | — |
| 2018-10-17 | $23.12 | $149.69 | 485,600 | — | — |
| 2018-10-16 | $22.95 | $148.59 | 892,200 | — | — |
| 2018-10-15 | $22.42 | $145.16 | 699,000 | — | — |
| 2018-10-12 | $22.37 | $144.83 | 777,300 | — | — |
| 2018-10-11 | $23.40 | $151.50 | 593,400 | — | — |
| 2018-10-10 | $23.81 | $154.16 | 615,100 | — | — |
| 2018-10-09 | $24.15 | $156.36 | 803,600 | — | — |
| 2018-10-08 | $23.95 | $155.06 | 661,000 | — | — |
| 2018-10-05 | $23.39 | $151.44 | 492,800 | — | — |
| 2018-10-04 | $23.55 | $152.47 | 467,300 | — | — |
| 2018-10-03 | $24.03 | $155.58 | 474,400 | — | — |
| 2018-10-02 | $24.16 | $156.42 | 310,200 | — | — |
| 2018-10-01 | $24.11 | $156.10 | 429,000 | — | — |
| 2018-09-28 | $24.33 | $157.52 | 686,900 | — | — |
| 2018-09-27 | $24.16 | $153.64 | 618,200 | — | — |
| 2018-09-26 | $24.05 | $152.94 | 947,600 | — | — |
| 2018-09-25 | $24.39 | $155.10 | 937,100 | — | — |
| 2018-09-24 | $24.57 | $156.25 | 967,100 | — | — |
| 2018-09-21 | $25.09 | $159.55 | 1,364,500 | — | — |
| 2018-09-20 | $25.79 | $164.01 | 555,500 | — | — |
| 2018-09-19 | $25.35 | $161.21 | 523,900 | — | — |
| 2018-09-18 | $25.49 | $162.10 | 487,100 | — | — |
| 2018-09-17 | $25.52 | $162.29 | 654,900 | — | — |
| 2018-09-14 | $25.23 | $160.44 | 463,300 | — | — |
| 2018-09-13 | $25.14 | $159.87 | 379,600 | — | — |
| 2018-09-12 | $24.83 | $157.90 | 486,400 | — | — |
| 2018-09-11 | $24.54 | $156.06 | 625,700 | — | — |
| 2018-09-10 | $24.69 | $157.01 | 770,900 | — | — |
| 2018-09-07 | $24.99 | $158.92 | 603,600 | — | — |
| 2018-09-06 | $25.75 | $163.75 | 506,800 | — | — |
| 2018-09-05 | $25.68 | $163.31 | 475,000 | — | — |
| 2018-09-04 | $25.43 | $161.72 | 400,200 | — | — |
| 2018-08-31 | $25.89 | $164.64 | 796,700 | — | — |
| 2018-08-30 | $25.96 | $165.09 | 707,700 | — | — |
| 2018-08-29 | $25.67 | $163.24 | 821,000 | — | — |
| 2018-08-28 | $25.71 | $163.50 | 745,200 | — | — |
| 2018-08-27 | $25.38 | $161.40 | 788,300 | — | — |
| 2018-08-24 | $24.98 | $158.85 | 429,800 | — | — |
| 2018-08-23 | $24.97 | $158.79 | 842,000 | — | — |
| 2018-08-22 | $25.37 | $161.33 | 653,400 | — | — |
| 2018-08-21 | $25.53 | $162.35 | 484,900 | — | — |
| 2018-08-20 | $25.31 | $160.95 | 496,500 | — | — |
| 2018-08-17 | $25.27 | $160.70 | 502,400 | — | — |
| 2018-08-16 | $24.89 | $158.28 | 667,400 | — | — |
| 2018-08-15 | $24.37 | $154.97 | 741,800 | — | — |
| 2018-08-14 | $24.75 | $157.39 | 1,006,300 | — | — |
| 2018-08-13 | $25.09 | $159.55 | 640,400 | — | — |
| 2018-08-10 | $25.37 | $161.33 | 807,100 | — | — |
| 2018-08-09 | $25.22 | $160.38 | 1,079,300 | — | — |
| 2018-08-08 | $25.59 | $162.73 | 710,900 | — | — |
| 2018-08-07 | $25.80 | $164.07 | 702,100 | — | — |
| 2018-08-06 | $25.78 | $163.94 | 594,100 | — | — |
| 2018-08-03 | $25.40 | $161.52 | 430,700 | — | — |
| 2018-08-02 | $25.76 | $163.81 | 458,200 | — | — |
| 2018-08-01 | $25.63 | $162.99 | 746,500 | — | — |
| 2018-07-31 | $25.64 | $163.05 | 1,420,900 | — | — |
| 2018-07-30 | $25.58 | $162.67 | 784,000 | — | — |
| 2018-07-27 | $25.31 | $160.95 | 697,300 | — | — |
| 2018-07-26 | $25.10 | $159.62 | 648,300 | — | — |
| 2018-07-25 | $24.78 | $157.58 | 542,600 | — | — |
| 2018-07-24 | $24.56 | $156.18 | 798,600 | — | — |
| 2018-07-23 | $24.66 | $156.82 | 759,500 | — | — |
| 2018-07-20 | $24.57 | $156.25 | 733,300 | — | — |
| 2018-07-19 | $24.61 | $156.50 | 1,216,600 | — | — |
| 2018-07-18 | $24.30 | $154.53 | 636,800 | — | — |
| 2018-07-17 | $24.26 | $154.28 | 763,600 | — | — |
| 2018-07-16 | $24.73 | $157.26 | 712,200 | — | — |
| 2018-07-13 | $24.84 | $157.96 | 596,900 | — | — |
| 2018-07-12 | $24.62 | $156.56 | 923,900 | — | — |
| 2018-07-11 | $24.52 | $155.93 | 887,400 | — | — |
| 2018-07-10 | $23.98 | $152.49 | 931,300 | — | — |
| 2018-07-09 | $23.77 | $151.16 | 954,400 | — | — |
| 2018-07-06 | $23.80 | $151.35 | 833,200 | — | — |
| 2018-07-05 | $24.08 | $153.13 | 1,584,900 | — | — |
| 2018-07-03 | $23.80 | $151.35 | 581,900 | — | — |
| 2018-07-02 | $23.57 | $149.89 | 1,165,700 | — | — |
| 2018-06-29 | $23.89 | $151.92 | 1,922,900 | — | — |
| 2018-06-28 | $23.71 | $148.04 | 1,771,300 | — | — |
| 2018-06-27 | $22.99 | $143.55 | 1,684,700 | — | — |
| 2018-06-26 | $23.19 | $144.80 | 1,863,900 | — | — |
| 2018-06-25 | $23.82 | $148.73 | 1,743,800 | — | — |
| 2018-06-22 | $23.42 | $146.23 | 10,362,900 | — | — |
| 2018-06-21 | $22.53 | $140.68 | 1,335,300 | — | — |
| 2018-06-20 | $21.98 | $137.24 | 1,353,900 | — | — |
| 2018-06-19 | $21.23 | $132.56 | 1,167,900 | — | — |
| 2018-06-18 | $21.06 | $131.50 | 1,084,200 | — | — |
| 2018-06-15 | $21.45 | $133.93 | 1,803,800 | — | — |
| 2018-06-14 | $21.19 | $132.31 | 719,000 | — | — |
| 2018-06-13 | $20.89 | $130.44 | 579,700 | — | — |
| 2018-06-12 | $21.42 | $133.74 | 575,800 | — | — |
| 2018-06-11 | $21.46 | $133.99 | 562,900 | — | — |
| 2018-06-08 | $21.44 | $133.87 | 636,800 | — | — |
| 2018-06-07 | $21.40 | $133.62 | 553,600 | — | — |
| 2018-06-06 | $21.34 | $133.25 | 867,500 | — | — |
| 2018-06-05 | $21.55 | $134.56 | 715,200 | — | — |
| 2018-06-04 | $21.64 | $135.12 | 613,600 | — | — |
| 2018-06-01 | $21.67 | $135.31 | 875,600 | — | — |
| 2018-05-31 | $21.52 | $134.37 | 1,051,700 | — | — |
| 2018-05-30 | $21.68 | $135.37 | 947,200 | — | — |
| 2018-05-29 | $21.42 | $133.74 | 687,700 | — | — |
| 2018-05-25 | $21.09 | $131.68 | 392,800 | — | — |
| 2018-05-24 | $21.01 | $131.18 | 570,700 | — | — |
| 2018-05-23 | $21.09 | $131.68 | 384,000 | — | — |
| 2018-05-22 | $20.92 | $130.62 | 420,100 | — | — |
| 2018-05-21 | $21.06 | $131.50 | 560,900 | — | — |
| 2018-05-18 | $20.65 | $128.94 | 704,300 | — | — |
| 2018-05-17 | $20.55 | $128.31 | 551,800 | — | — |
| 2018-05-16 | $20.98 | $131.00 | 696,300 | — | — |
| 2018-05-15 | $20.51 | $128.06 | 739,200 | — | — |
| 2018-05-14 | $20.69 | $129.19 | 409,100 | — | — |
| 2018-05-11 | $20.87 | $130.31 | 517,000 | — | — |
| 2018-05-10 | $20.79 | $129.81 | 484,800 | — | — |
| 2018-05-09 | $20.57 | $128.44 | 594,200 | — | — |
| 2018-05-08 | $20.87 | $130.31 | 975,100 | — | — |
| 2018-05-07 | $21.62 | $134.99 | 756,000 | — | — |
| 2018-05-04 | $21.48 | $134.12 | 1,141,700 | — | — |
| 2018-05-03 | $21.07 | $131.56 | 733,900 | — | — |
| 2018-05-02 | $20.49 | $127.94 | 743,500 | — | — |
| 2018-05-01 | $20.44 | $127.63 | 636,200 | — | — |
| 2018-04-30 | $20.16 | $125.88 | 870,000 | — | — |
| 2018-04-27 | $20.70 | $129.25 | 420,000 | — | — |
| 2018-04-26 | $20.49 | $127.94 | 453,200 | — | — |
| 2018-04-25 | $20.31 | $126.81 | 352,500 | — | — |
| 2018-04-24 | $20.08 | $125.38 | 671,900 | — | — |
| 2018-04-23 | $20.16 | $125.88 | 429,800 | — | — |
| 2018-04-20 | $20.26 | $126.50 | 576,000 | — | — |
| 2018-04-19 | $20.34 | $127.00 | 632,500 | — | — |
| 2018-04-18 | $20.44 | $127.63 | 472,800 | — | — |
| 2018-04-17 | $20.47 | $127.81 | 455,000 | — | — |
| 2018-04-16 | $20.29 | $126.69 | 675,000 | — | — |
| 2018-04-13 | $19.95 | $124.57 | 878,700 | — | — |
| 2018-04-12 | $20.09 | $125.44 | 687,700 | — | — |
| 2018-04-11 | $20.45 | $127.69 | 463,500 | — | — |
| 2018-04-10 | $20.62 | $128.75 | 983,600 | — | — |
| 2018-04-09 | $20.83 | $130.06 | 1,119,400 | — | — |
| 2018-04-06 | $20.73 | $129.44 | 822,600 | — | — |
| 2018-04-05 | $20.64 | $128.87 | 875,600 | — | — |
| 2018-04-04 | $20.52 | $128.13 | 884,800 | — | — |
| 2018-04-03 | $19.82 | $123.75 | 923,000 | — | — |
| 2018-04-02 | $19.00 | $118.63 | 1,054,900 | — | — |
| 2018-03-29 | $19.52 | $121.88 | 876,600 | — | — |
| 2018-03-28 | $20.06 | $122.57 | 1,286,200 | — | — |
| 2018-03-27 | $19.41 | $118.60 | 1,293,900 | — | — |
| 2018-03-26 | $19.27 | $117.74 | 1,062,500 | — | — |
| 2018-03-23 | $19.49 | $119.09 | 1,139,700 | — | — |
| 2018-03-22 | $20.46 | $125.01 | 778,600 | — | — |
| 2018-03-21 | $20.97 | $128.13 | 706,800 | — | — |
| 2018-03-20 | $20.77 | $126.91 | 702,200 | — | — |
| 2018-03-19 | $20.78 | $126.97 | 1,016,200 | — | — |
| 2018-03-16 | $21.49 | $131.31 | 1,327,300 | — | — |
| 2018-03-15 | $21.33 | $130.33 | 651,700 | — | — |
| 2018-03-14 | $21.40 | $130.76 | 545,900 | — | — |
| 2018-03-13 | $21.75 | $132.89 | 462,500 | — | — |
| 2018-03-12 | $21.93 | $133.99 | 854,600 | — | — |
| 2018-03-09 | $21.52 | $131.49 | 886,600 | — | — |
| 2018-03-08 | $21.21 | $129.59 | 670,900 | — | — |
| 2018-03-07 | $21.76 | $132.96 | 728,200 | — | — |
| 2018-03-06 | $21.71 | $132.65 | 777,700 | — | — |
| 2018-03-05 | $21.29 | $130.08 | 754,700 | — | — |
| 2018-03-02 | $21.31 | $130.21 | 660,900 | — | — |
| 2018-03-01 | $21.32 | $130.27 | 904,500 | — | — |
| 2018-02-28 | $20.79 | $127.03 | 1,708,500 | — | — |
| 2018-02-27 | $20.79 | $127.03 | 803,700 | — | — |
| 2018-02-26 | $21.86 | $133.57 | 566,800 | — | — |
| 2018-02-23 | $22.11 | $135.09 | 705,400 | — | — |
| 2018-02-22 | $21.67 | $132.41 | 668,500 | — | — |
| 2018-02-21 | $21.63 | $132.16 | 906,700 | — | — |
| 2018-02-20 | $21.27 | $129.96 | 716,300 | — | — |
| 2018-02-16 | $21.31 | $130.21 | 1,138,800 | — | — |
| 2018-02-15 | $21.47 | $131.18 | 1,588,400 | — | — |
| 2018-02-14 | $21.66 | $132.34 | 1,975,000 | — | — |
| 2018-02-13 | $21.26 | $129.90 | 1,623,300 | — | — |
| 2018-02-12 | $20.22 | $123.55 | 836,900 | — | — |
| 2018-02-09 | $20.14 | $123.06 | 773,200 | — | — |
| 2018-02-08 | $19.92 | $121.71 | 842,600 | — | — |
| 2018-02-07 | $20.37 | $124.46 | 904,800 | — | — |
| 2018-02-06 | $20.72 | $126.60 | 1,077,400 | — | — |
| 2018-02-05 | $21.38 | $130.63 | 1,585,000 | — | — |
| 2018-02-02 | $22.31 | $136.32 | 692,000 | — | — |
| 2018-02-01 | $22.87 | $139.74 | 662,400 | — | — |
| 2018-01-31 | $23.21 | $141.81 | 955,700 | — | — |
| 2018-01-30 | $22.80 | $139.31 | 685,800 | — | — |
| 2018-01-29 | $23.06 | $140.90 | 1,493,600 | — | — |
| 2018-01-26 | $24.03 | $146.83 | 2,041,700 | — | — |
| 2018-01-25 | $22.78 | $139.19 | 1,438,800 | — | — |
| 2018-01-24 | $22.57 | $137.90 | 820,400 | — | — |
| 2018-01-23 | $22.24 | $135.89 | 676,400 | — | — |
| 2018-01-22 | $22.43 | $137.05 | 590,800 | — | — |
| 2018-01-19 | $22.34 | $136.50 | 561,600 | — | — |
| 2018-01-18 | $21.98 | $134.30 | 915,600 | — | — |
| 2018-01-17 | $22.22 | $135.77 | 1,186,100 | — | — |
| 2018-01-16 | $22.54 | $137.72 | 1,031,100 | — | — |
| 2018-01-12 | $22.32 | $136.38 | 1,168,300 | — | — |
| 2018-01-11 | $22.61 | $138.15 | 1,405,100 | — | — |
| 2018-01-10 | $21.70 | $132.59 | 1,107,400 | — | — |
| 2018-01-09 | $22.44 | $137.11 | 1,153,900 | — | — |
| 2018-01-08 | $23.55 | $143.89 | 1,214,300 | — | — |
| 2018-01-05 | $22.73 | $138.88 | 989,100 | — | — |
| 2018-01-04 | $22.59 | $138.03 | 873,500 | — | — |
| 2018-01-03 | $22.86 | $139.68 | 987,600 | — | — |
| 2018-01-02 | $22.55 | $137.78 | 961,300 | — | — |