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
- 1996-11-27 to 2026-09-09
- 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 | $18.47 | $114.03 | 848,600 | — | — |
| 2018-12-28 | $18.09 | $111.69 | 918,000 | — | — |
| 2018-12-27 | $18.64 | $115.08 | 974,300 | — | — |
| 2018-12-26 | $19.02 | $117.43 | 1,341,900 | — | — |
| 2018-12-24 | $17.79 | $109.83 | 632,400 | — | — |
| 2018-12-21 | $19.00 | $117.31 | 2,092,600 | — | — |
| 2018-12-20 | $19.21 | $118.60 | 1,223,000 | — | — |
| 2018-12-19 | $20.21 | $124.78 | 2,293,100 | — | — |
| 2018-12-18 | $19.84 | $122.49 | 1,048,500 | — | — |
| 2018-12-17 | $20.40 | $125.95 | 885,000 | — | — |
| 2018-12-14 | $21.42 | $132.25 | 1,915,200 | — | — |
| 2018-12-13 | $21.71 | $134.04 | 1,225,200 | — | — |
| 2018-12-12 | $21.25 | $131.20 | 932,500 | — | — |
| 2018-12-11 | $21.48 | $132.62 | 884,000 | — | — |
| 2018-12-10 | $21.50 | $132.74 | 690,500 | — | — |
| 2018-12-07 | $22.30 | $137.68 | 697,600 | — | — |
| 2018-12-06 | $22.49 | $138.85 | 407,600 | — | — |
| 2018-12-04 | $22.57 | $139.35 | 572,500 | — | — |
| 2018-12-03 | $22.95 | $141.69 | 587,600 | — | — |
| 2018-11-30 | $22.05 | $136.14 | 598,200 | — | — |
| 2018-11-29 | $22.58 | $139.41 | 362,100 | — | — |
| 2018-11-28 | $22.31 | $137.74 | 423,100 | — | — |
| 2018-11-27 | $21.84 | $134.84 | 433,400 | — | — |
| 2018-11-26 | $22.04 | $136.07 | 256,100 | — | — |
| 2018-11-23 | $21.98 | $135.70 | 184,100 | — | — |
| 2018-11-21 | $22.55 | $139.22 | 324,100 | — | — |
| 2018-11-20 | $21.79 | $134.53 | 976,600 | — | — |
| 2018-11-19 | $22.79 | $140.70 | 696,100 | — | — |
| 2018-11-16 | $22.97 | $141.82 | 260,900 | — | — |
| 2018-11-15 | $23.08 | $142.50 | 277,300 | — | — |
| 2018-11-14 | $22.71 | $140.21 | 556,700 | — | — |
| 2018-11-13 | $22.56 | $139.28 | 413,400 | — | — |
| 2018-11-12 | $23.03 | $142.19 | 360,600 | — | — |
| 2018-11-09 | $23.08 | $142.50 | 525,700 | — | — |
| 2018-11-08 | $23.79 | $146.88 | 597,900 | — | — |
| 2018-11-07 | $23.81 | $147.00 | 640,000 | — | — |
| 2018-11-06 | $23.10 | $142.62 | 494,300 | — | — |
| 2018-11-05 | $22.97 | $141.82 | 493,900 | — | — |
| 2018-11-02 | $22.25 | $137.37 | 604,800 | — | — |
| 2018-11-01 | $22.09 | $136.38 | 962,700 | — | — |
| 2018-10-31 | $22.11 | $136.51 | 393,200 | — | — |
| 2018-10-30 | $21.57 | $133.17 | 453,500 | — | — |
| 2018-10-29 | $22.18 | $133.60 | 561,300 | — | — |
| 2018-10-26 | $22.71 | $136.80 | 484,800 | — | — |
| 2018-10-25 | $23.36 | $140.71 | 560,200 | — | — |
| 2018-10-24 | $23.26 | $140.11 | 469,800 | — | — |
| 2018-10-23 | $23.72 | $142.88 | 587,600 | — | — |
| 2018-10-22 | $24.25 | $146.07 | 398,500 | — | — |
| 2018-10-19 | $24.59 | $148.12 | 452,000 | — | — |
| 2018-10-18 | $24.75 | $149.09 | 772,900 | — | — |
| 2018-10-17 | $24.87 | $149.81 | 684,700 | — | — |
| 2018-10-16 | $25.16 | $151.55 | 437,100 | — | — |
| 2018-10-15 | $24.33 | $146.56 | 284,700 | — | — |
| 2018-10-12 | $24.42 | $147.10 | 666,100 | — | — |
| 2018-10-11 | $24.32 | $146.50 | 612,600 | — | — |
| 2018-10-10 | $24.78 | $149.27 | 446,800 | — | — |
| 2018-10-09 | $24.96 | $150.35 | 391,500 | — | — |
| 2018-10-08 | $24.72 | $148.90 | 741,800 | — | — |
| 2018-10-05 | $25.04 | $150.83 | 217,200 | — | — |
| 2018-10-04 | $24.83 | $149.57 | 431,600 | — | — |
| 2018-10-03 | $25.02 | $150.71 | 797,800 | — | — |
| 2018-10-02 | $24.16 | $145.53 | 780,300 | — | — |
| 2018-10-01 | $24.35 | $146.68 | 638,200 | — | — |
| 2018-09-28 | $23.78 | $143.24 | 632,500 | — | — |
| 2018-09-27 | $23.97 | $144.39 | 439,600 | — | — |
| 2018-09-26 | $23.79 | $143.30 | 556,500 | — | — |
| 2018-09-25 | $23.77 | $143.18 | 391,700 | — | — |
| 2018-09-24 | $23.84 | $143.60 | 463,000 | — | — |
| 2018-09-21 | $24.21 | $145.83 | 953,200 | — | — |
| 2018-09-20 | $24.16 | $145.53 | 500,500 | — | — |
| 2018-09-19 | $24.15 | $145.47 | 430,100 | — | — |
| 2018-09-18 | $24.39 | $146.92 | 604,900 | — | — |
| 2018-09-17 | $24.44 | $147.22 | 515,500 | — | — |
| 2018-09-14 | $25.00 | $150.59 | 1,036,700 | — | — |
| 2018-09-13 | $25.13 | $151.37 | 531,200 | — | — |
| 2018-09-12 | $25.23 | $151.98 | 983,600 | — | — |
| 2018-09-11 | $24.77 | $149.21 | 499,900 | — | — |
| 2018-09-10 | $24.40 | $146.98 | 580,100 | — | — |
| 2018-09-07 | $23.89 | $143.90 | 673,700 | — | — |
| 2018-09-06 | $23.77 | $143.18 | 844,700 | — | — |
| 2018-09-05 | $24.31 | $146.43 | 960,900 | — | — |
| 2018-09-04 | $24.00 | $144.57 | 693,100 | — | — |
| 2018-08-31 | $23.93 | $144.15 | 571,000 | — | — |
| 2018-08-30 | $24.30 | $146.37 | 474,600 | — | — |
| 2018-08-29 | $24.10 | $145.17 | 318,200 | — | — |
| 2018-08-28 | $24.25 | $146.07 | 873,100 | — | — |
| 2018-08-27 | $24.77 | $149.21 | 629,700 | — | — |
| 2018-08-24 | $24.60 | $148.18 | 1,259,100 | — | — |
| 2018-08-23 | $24.39 | $146.92 | 461,700 | — | — |
| 2018-08-22 | $24.34 | $146.62 | 665,800 | — | — |
| 2018-08-21 | $24.02 | $144.69 | 334,500 | — | — |
| 2018-08-20 | $23.91 | $144.03 | 690,500 | — | — |
| 2018-08-17 | $23.74 | $143.00 | 406,400 | — | — |
| 2018-08-16 | $23.02 | $138.66 | 318,700 | — | — |
| 2018-08-15 | $23.03 | $138.72 | 761,300 | — | — |
| 2018-08-14 | $23.15 | $139.45 | 348,400 | — | — |
| 2018-08-13 | $23.03 | $138.72 | 589,700 | — | — |
| 2018-08-10 | $23.35 | $140.65 | 3,474,600 | — | — |
| 2018-08-09 | $23.11 | $139.21 | 946,500 | — | — |
| 2018-08-08 | $23.02 | $138.66 | 2,923,200 | — | — |
| 2018-08-07 | $24.49 | $147.52 | 967,500 | — | — |
| 2018-08-06 | $23.90 | $143.97 | 478,900 | — | — |
| 2018-08-03 | $23.71 | $142.82 | 423,500 | — | — |
| 2018-08-02 | $23.73 | $142.94 | 520,500 | — | — |
| 2018-08-01 | $23.05 | $138.85 | 318,700 | — | — |
| 2018-07-31 | $22.99 | $138.48 | 261,600 | — | — |
| 2018-07-30 | $22.89 | $137.88 | 477,400 | — | — |
| 2018-07-27 | $22.61 | $133.00 | 744,900 | — | — |
| 2018-07-26 | $23.29 | $137.00 | 609,800 | — | — |
| 2018-07-25 | $23.16 | $136.24 | 701,800 | — | — |
| 2018-07-24 | $22.56 | $132.71 | 822,100 | — | — |
| 2018-07-23 | $23.01 | $135.36 | 884,400 | — | — |
| 2018-07-20 | $22.45 | $132.06 | 642,700 | — | — |
| 2018-07-19 | $22.95 | $135.00 | 1,173,500 | — | — |
| 2018-07-18 | $22.54 | $132.59 | 1,372,600 | — | — |
| 2018-07-17 | $22.29 | $131.12 | 767,700 | — | — |
| 2018-07-16 | $22.74 | $133.77 | 469,700 | — | — |
| 2018-07-13 | $22.91 | $134.77 | 385,500 | — | — |
| 2018-07-12 | $22.83 | $134.30 | 305,500 | — | — |
| 2018-07-11 | $22.61 | $133.00 | 403,100 | — | — |
| 2018-07-10 | $22.93 | $134.88 | 521,100 | — | — |
| 2018-07-09 | $23.04 | $135.53 | 525,800 | — | — |
| 2018-07-06 | $22.37 | $131.59 | 424,800 | — | — |
| 2018-07-05 | $22.07 | $129.83 | 510,600 | — | — |
| 2018-07-03 | $21.62 | $127.18 | 594,000 | — | — |
| 2018-07-02 | $21.67 | $127.47 | 424,600 | — | — |
| 2018-06-29 | $21.91 | $128.88 | 415,100 | — | — |
| 2018-06-28 | $22.00 | $129.41 | 308,100 | — | — |
| 2018-06-27 | $22.22 | $130.71 | 661,300 | — | — |
| 2018-06-26 | $22.54 | $132.59 | 263,300 | — | — |
| 2018-06-25 | $22.02 | $129.53 | 258,900 | — | — |
| 2018-06-22 | $22.78 | $134.00 | 524,700 | — | — |
| 2018-06-21 | $22.33 | $131.36 | 434,600 | — | — |
| 2018-06-20 | $22.85 | $134.41 | 252,100 | — | — |
| 2018-06-19 | $22.61 | $133.00 | 320,300 | — | — |
| 2018-06-18 | $22.59 | $132.88 | 328,100 | — | — |
| 2018-06-15 | $22.26 | $130.94 | 881,300 | — | — |
| 2018-06-14 | $23.12 | $136.00 | 373,600 | — | — |
| 2018-06-13 | $23.12 | $136.00 | 346,500 | — | — |
| 2018-06-12 | $23.69 | $139.36 | 369,200 | — | — |
| 2018-06-11 | $23.73 | $139.59 | 363,300 | — | — |
| 2018-06-08 | $23.46 | $138.00 | 772,800 | — | — |
| 2018-06-07 | $23.41 | $137.71 | 626,900 | — | — |
| 2018-06-06 | $23.01 | $135.36 | 423,800 | — | — |
| 2018-06-05 | $22.91 | $134.77 | 399,100 | — | — |
| 2018-06-04 | $22.82 | $134.24 | 652,500 | — | — |
| 2018-06-01 | $22.42 | $131.88 | 608,000 | — | — |
| 2018-05-31 | $21.96 | $129.18 | 728,900 | — | — |
| 2018-05-30 | $22.13 | $130.18 | 326,200 | — | — |
| 2018-05-29 | $21.43 | $126.06 | 391,600 | — | — |
| 2018-05-25 | $21.37 | $125.71 | 405,100 | — | — |
| 2018-05-24 | $21.49 | $126.41 | 435,800 | — | — |
| 2018-05-23 | $22.21 | $130.65 | 433,900 | — | — |
| 2018-05-22 | $22.49 | $132.30 | 295,600 | — | — |
| 2018-05-21 | $22.53 | $132.53 | 418,600 | — | — |
| 2018-05-18 | $22.25 | $130.88 | 239,700 | — | — |
| 2018-05-17 | $22.21 | $130.65 | 547,700 | — | — |
| 2018-05-16 | $21.96 | $129.18 | 367,200 | — | — |
| 2018-05-15 | $21.55 | $126.77 | 840,900 | — | — |
| 2018-05-14 | $21.71 | $127.71 | 460,600 | — | — |
| 2018-05-11 | $21.10 | $124.12 | 541,500 | — | — |
| 2018-05-10 | $21.14 | $124.35 | 434,900 | — | — |
| 2018-05-09 | $20.91 | $123.00 | 517,300 | — | — |
| 2018-05-08 | $20.93 | $123.12 | 463,700 | — | — |
| 2018-05-07 | $20.82 | $122.47 | 421,000 | — | — |
| 2018-05-04 | $20.88 | $122.83 | 844,300 | — | — |
| 2018-05-03 | $20.31 | $119.47 | 638,300 | — | — |
| 2018-05-02 | $20.62 | $121.30 | 631,800 | — | — |
| 2018-05-01 | $20.62 | $121.30 | 465,800 | — | — |
| 2018-04-30 | $20.95 | $123.24 | 595,300 | — | — |
| 2018-04-27 | $21.46 | $123.18 | 1,059,100 | — | — |
| 2018-04-26 | $21.67 | $124.38 | 561,700 | — | — |
| 2018-04-25 | $21.71 | $124.61 | 392,200 | — | — |
| 2018-04-24 | $21.17 | $121.51 | 504,100 | — | — |
| 2018-04-23 | $21.77 | $124.96 | 651,500 | — | — |
| 2018-04-20 | $21.24 | $121.92 | 352,400 | — | — |
| 2018-04-19 | $21.19 | $121.63 | 526,800 | — | — |
| 2018-04-18 | $21.63 | $124.15 | 647,400 | — | — |
| 2018-04-17 | $22.05 | $126.56 | 565,900 | — | — |
| 2018-04-16 | $22.07 | $126.68 | 693,800 | — | — |
| 2018-04-13 | $21.06 | $120.88 | 318,600 | — | — |
| 2018-04-12 | $20.81 | $119.45 | 510,400 | — | — |
| 2018-04-11 | $21.21 | $121.74 | 919,700 | — | — |
| 2018-04-10 | $20.52 | $117.78 | 700,500 | — | — |
| 2018-04-09 | $20.07 | $115.20 | 520,600 | — | — |
| 2018-04-06 | $19.95 | $114.51 | 443,900 | — | — |
| 2018-04-05 | $20.28 | $116.41 | 394,700 | — | — |
| 2018-04-04 | $19.93 | $114.40 | 416,200 | — | — |
| 2018-04-03 | $20.01 | $114.86 | 689,300 | — | — |
| 2018-04-02 | $20.07 | $115.20 | 601,400 | — | — |
| 2018-03-29 | $19.71 | $113.13 | 470,800 | — | — |
| 2018-03-28 | $19.11 | $109.69 | 575,800 | — | — |
| 2018-03-27 | $18.78 | $107.80 | 651,100 | — | — |
| 2018-03-26 | $19.11 | $109.69 | 451,700 | — | — |
| 2018-03-23 | $19.00 | $109.06 | 503,800 | — | — |
| 2018-03-22 | $18.98 | $108.94 | 627,500 | — | — |
| 2018-03-21 | $19.48 | $111.81 | 560,400 | — | — |
| 2018-03-20 | $19.15 | $109.92 | 905,200 | — | — |
| 2018-03-19 | $19.69 | $113.02 | 893,900 | — | — |
| 2018-03-16 | $20.62 | $118.36 | 1,409,200 | — | — |
| 2018-03-15 | $19.92 | $114.34 | 1,577,900 | — | — |
| 2018-03-14 | $20.64 | $118.47 | 562,900 | — | — |
| 2018-03-13 | $21.30 | $122.26 | 367,400 | — | — |
| 2018-03-12 | $21.23 | $121.86 | 485,900 | — | — |
| 2018-03-09 | $20.66 | $118.59 | 532,700 | — | — |
| 2018-03-08 | $20.35 | $116.81 | 555,900 | — | — |
| 2018-03-07 | $20.50 | $117.67 | 530,500 | — | — |
| 2018-03-06 | $20.56 | $118.01 | 521,100 | — | — |
| 2018-03-05 | $20.51 | $117.73 | 924,300 | — | — |
| 2018-03-02 | $19.83 | $113.82 | 1,362,500 | — | — |
| 2018-03-01 | $20.39 | $117.04 | 904,100 | — | — |
| 2018-02-28 | $19.96 | $114.57 | 1,010,200 | — | — |
| 2018-02-27 | $20.62 | $118.36 | 1,011,800 | — | — |
| 2018-02-26 | $20.61 | $118.30 | 1,683,100 | — | — |
| 2018-02-23 | $19.58 | $112.39 | 966,200 | — | — |
| 2018-02-22 | $19.70 | $113.08 | 895,500 | — | — |
| 2018-02-21 | $20.63 | $118.41 | 422,300 | — | — |
| 2018-02-20 | $21.18 | $121.57 | 422,800 | — | — |
| 2018-02-16 | $21.00 | $120.54 | 956,900 | — | — |
| 2018-02-15 | $21.20 | $121.69 | 924,100 | — | — |
| 2018-02-14 | $21.46 | $123.18 | 782,300 | — | — |
| 2018-02-13 | $21.36 | $122.60 | 679,200 | — | — |
| 2018-02-12 | $21.10 | $121.11 | 524,900 | — | — |
| 2018-02-09 | $20.54 | $117.90 | 893,700 | — | — |
| 2018-02-08 | $21.12 | $121.23 | 747,800 | — | — |
| 2018-02-07 | $22.03 | $126.45 | 645,700 | — | — |
| 2018-02-06 | $22.24 | $127.66 | 595,000 | — | — |
| 2018-02-05 | $22.01 | $126.34 | 769,300 | — | — |
| 2018-02-02 | $22.56 | $129.49 | 748,200 | — | — |
| 2018-02-01 | $23.19 | $133.11 | 545,100 | — | — |
| 2018-01-31 | $23.03 | $132.19 | 882,500 | — | — |
| 2018-01-30 | $23.06 | $132.36 | 571,000 | — | — |
| 2018-01-29 | $23.95 | $134.54 | 715,900 | — | — |
| 2018-01-26 | $25.23 | $141.73 | 425,100 | — | — |
| 2018-01-25 | $25.04 | $140.67 | 552,600 | — | — |
| 2018-01-24 | $24.65 | $138.48 | 623,500 | — | — |
| 2018-01-23 | $25.07 | $140.84 | 787,500 | — | — |
| 2018-01-22 | $24.73 | $138.93 | 695,200 | — | — |
| 2018-01-19 | $23.99 | $134.77 | 697,700 | — | — |
| 2018-01-18 | $24.17 | $135.78 | 768,000 | — | — |
| 2018-01-17 | $24.87 | $139.71 | 424,600 | — | — |
| 2018-01-16 | $25.07 | $140.84 | 749,500 | — | — |
| 2018-01-12 | $25.36 | $142.46 | 1,116,500 | — | — |
| 2018-01-11 | $25.27 | $141.96 | 1,217,600 | — | — |
| 2018-01-10 | $24.27 | $136.34 | 549,500 | — | — |
| 2018-01-09 | $24.12 | $135.50 | 310,400 | — | — |
| 2018-01-08 | $23.95 | $134.54 | 421,800 | — | — |
| 2018-01-05 | $23.82 | $133.81 | 576,800 | — | — |
| 2018-01-04 | $23.95 | $134.54 | 530,200 | — | — |
| 2018-01-03 | $23.72 | $133.25 | 985,200 | — | — |
| 2018-01-02 | $22.83 | $128.25 | 903,100 | — | — |