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
- 2006-02-01 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 | $17.04 | $21.97 | 236,200 | — | — |
| 2018-12-28 | $17.47 | $22.52 | 277,800 | — | — |
| 2018-12-27 | $17.05 | $21.98 | 278,300 | — | — |
| 2018-12-26 | $16.83 | $21.70 | 375,200 | — | — |
| 2018-12-24 | $16.08 | $20.73 | 324,400 | — | — |
| 2018-12-21 | $16.80 | $21.66 | 1,055,400 | — | — |
| 2018-12-20 | $17.20 | $22.18 | 390,200 | — | — |
| 2018-12-19 | $17.74 | $22.87 | 435,800 | — | — |
| 2018-12-18 | $16.74 | $21.58 | 497,900 | — | — |
| 2018-12-17 | $17.15 | $22.11 | 505,800 | — | — |
| 2018-12-14 | $16.39 | $21.13 | 374,000 | — | — |
| 2018-12-13 | $17.21 | $22.19 | 229,100 | — | — |
| 2018-12-12 | $18.00 | $23.21 | 221,800 | — | — |
| 2018-12-11 | $17.52 | $22.59 | 252,800 | — | — |
| 2018-12-10 | $17.80 | $22.95 | 262,600 | — | — |
| 2018-12-07 | $17.87 | $23.04 | 346,000 | — | — |
| 2018-12-06 | $17.81 | $22.96 | 418,600 | — | — |
| 2018-12-04 | $18.75 | $24.18 | 553,200 | — | — |
| 2018-12-03 | $18.85 | $24.30 | 601,300 | — | — |
| 2018-11-30 | $18.64 | $24.03 | 309,100 | — | — |
| 2018-11-29 | $18.63 | $24.02 | 308,600 | — | — |
| 2018-11-28 | $20.20 | $26.04 | 423,100 | — | — |
| 2018-11-27 | $19.23 | $24.79 | 212,000 | — | — |
| 2018-11-26 | $20.05 | $25.85 | 257,100 | — | — |
| 2018-11-23 | $20.88 | $26.92 | 75,000 | — | — |
| 2018-11-21 | $20.98 | $27.05 | 193,200 | — | — |
| 2018-11-20 | $21.00 | $27.08 | 318,900 | — | — |
| 2018-11-19 | $21.00 | $27.08 | 325,900 | — | — |
| 2018-11-16 | $20.21 | $26.06 | 301,300 | — | — |
| 2018-11-15 | $21.48 | $27.70 | 431,900 | — | — |
| 2018-11-14 | $22.40 | $28.88 | 419,400 | — | — |
| 2018-11-13 | $21.53 | $27.76 | 417,000 | — | — |
| 2018-11-12 | $20.16 | $25.99 | 525,300 | — | — |
| 2018-11-09 | $19.80 | $25.53 | 790,800 | — | — |
| 2018-11-08 | $21.66 | $27.93 | 955,100 | — | — |
| 2018-11-07 | $28.29 | $36.48 | 171,300 | — | — |
| 2018-11-06 | $27.99 | $36.09 | 146,400 | — | — |
| 2018-11-05 | $29.03 | $37.43 | 272,900 | — | — |
| 2018-11-02 | $28.31 | $36.50 | 172,400 | — | — |
| 2018-11-01 | $28.03 | $36.14 | 175,700 | — | — |
| 2018-10-31 | $26.75 | $34.49 | 132,900 | — | — |
| 2018-10-30 | $26.03 | $33.56 | 120,600 | — | — |
| 2018-10-29 | $26.16 | $33.73 | 176,100 | — | — |
| 2018-10-26 | $26.27 | $33.87 | 151,100 | — | — |
| 2018-10-25 | $26.45 | $34.10 | 119,100 | — | — |
| 2018-10-24 | $25.68 | $33.11 | 214,100 | — | — |
| 2018-10-23 | $27.76 | $35.79 | 151,300 | — | — |
| 2018-10-22 | $28.65 | $36.94 | 108,700 | — | — |
| 2018-10-19 | $29.84 | $38.47 | 137,400 | — | — |
| 2018-10-18 | $30.80 | $39.71 | 88,100 | — | — |
| 2018-10-17 | $31.17 | $40.19 | 120,900 | — | — |
| 2018-10-16 | $31.66 | $40.82 | 114,100 | — | — |
| 2018-10-15 | $30.29 | $39.05 | 98,900 | — | — |
| 2018-10-12 | $30.00 | $38.68 | 189,100 | — | — |
| 2018-10-11 | $30.43 | $39.23 | 283,000 | — | — |
| 2018-10-10 | $32.01 | $41.27 | 325,900 | — | — |
| 2018-10-09 | $32.03 | $41.30 | 257,300 | — | — |
| 2018-10-08 | $32.14 | $41.44 | 158,000 | — | — |
| 2018-10-05 | $32.05 | $41.32 | 207,000 | — | — |
| 2018-10-04 | $32.00 | $41.26 | 250,700 | — | — |
| 2018-10-03 | $31.60 | $40.74 | 164,300 | — | — |
| 2018-10-02 | $30.78 | $39.69 | 84,300 | — | — |
| 2018-10-01 | $31.12 | $40.12 | 126,000 | — | — |
| 2018-09-28 | $31.15 | $40.16 | 197,300 | — | — |
| 2018-09-27 | $31.00 | $39.97 | 133,100 | — | — |
| 2018-09-26 | $31.50 | $40.61 | 202,600 | — | — |
| 2018-09-25 | $32.55 | $41.97 | 101,200 | — | — |
| 2018-09-24 | $32.45 | $41.84 | 127,000 | — | — |
| 2018-09-21 | $33.05 | $42.61 | 274,000 | — | — |
| 2018-09-20 | $33.05 | $42.61 | 185,500 | — | — |
| 2018-09-19 | $32.85 | $42.36 | 157,500 | — | — |
| 2018-09-18 | $32.90 | $42.42 | 180,800 | — | — |
| 2018-09-17 | $32.70 | $42.16 | 180,900 | — | — |
| 2018-09-14 | $32.30 | $41.65 | 141,000 | — | — |
| 2018-09-13 | $32.75 | $42.23 | 193,900 | — | — |
| 2018-09-12 | $33.50 | $43.19 | 148,500 | — | — |
| 2018-09-11 | $33.75 | $43.52 | 215,400 | — | — |
| 2018-09-10 | $34.45 | $44.42 | 447,700 | — | — |
| 2018-09-07 | $34.45 | $44.42 | 328,600 | — | — |
| 2018-09-06 | $34.45 | $44.42 | 183,000 | — | — |
| 2018-09-05 | $35.05 | $45.19 | 236,200 | — | — |
| 2018-09-04 | $35.35 | $45.58 | 146,300 | — | — |
| 2018-08-31 | $35.45 | $45.71 | 142,800 | — | — |
| 2018-08-30 | $35.65 | $45.97 | 125,000 | — | — |
| 2018-08-29 | $36.10 | $46.55 | 141,800 | — | — |
| 2018-08-28 | $35.75 | $46.09 | 144,300 | — | — |
| 2018-08-27 | $36.35 | $46.87 | 377,100 | — | — |
| 2018-08-24 | $35.00 | $45.13 | 294,000 | — | — |
| 2018-08-23 | $34.05 | $43.90 | 279,900 | — | — |
| 2018-08-22 | $34.50 | $44.48 | 284,300 | — | — |
| 2018-08-21 | $34.25 | $44.16 | 378,300 | — | — |
| 2018-08-20 | $34.25 | $44.16 | 181,800 | — | — |
| 2018-08-17 | $34.65 | $44.68 | 393,600 | — | — |
| 2018-08-16 | $35.45 | $45.71 | 206,300 | — | — |
| 2018-08-15 | $34.95 | $45.06 | 205,000 | — | — |
| 2018-08-14 | $35.10 | $45.26 | 236,200 | — | — |
| 2018-08-13 | $35.45 | $45.71 | 202,000 | — | — |
| 2018-08-10 | $35.25 | $45.45 | 143,300 | — | — |
| 2018-08-09 | $35.00 | $45.13 | 244,700 | — | — |
| 2018-08-08 | $37.95 | $48.93 | 88,200 | — | — |
| 2018-08-07 | $37.30 | $48.09 | 55,900 | — | — |
| 2018-08-06 | $37.45 | $48.29 | 49,500 | — | — |
| 2018-08-03 | $37.60 | $48.48 | 37,600 | — | — |
| 2018-08-02 | $37.75 | $48.67 | 87,000 | — | — |
| 2018-08-01 | $38.35 | $49.45 | 143,700 | — | — |
| 2018-07-31 | $37.55 | $48.41 | 85,400 | — | — |
| 2018-07-30 | $36.50 | $47.06 | 93,200 | — | — |
| 2018-07-27 | $36.75 | $47.38 | 86,600 | — | — |
| 2018-07-26 | $38.00 | $49.00 | 111,900 | — | — |
| 2018-07-25 | $37.25 | $48.03 | 113,700 | — | — |
| 2018-07-24 | $37.75 | $48.67 | 76,700 | — | — |
| 2018-07-23 | $38.00 | $49.00 | 94,800 | — | — |
| 2018-07-20 | $39.05 | $50.35 | 57,000 | — | — |
| 2018-07-19 | $39.20 | $50.54 | 57,700 | — | — |
| 2018-07-18 | $38.85 | $50.09 | 110,000 | — | — |
| 2018-07-17 | $37.90 | $48.87 | 46,100 | — | — |
| 2018-07-16 | $37.45 | $48.29 | 82,800 | — | — |
| 2018-07-13 | $37.40 | $48.22 | 96,000 | — | — |
| 2018-07-12 | $38.00 | $49.00 | 59,300 | — | — |
| 2018-07-11 | $38.50 | $49.64 | 91,300 | — | — |
| 2018-07-10 | $38.85 | $50.09 | 79,200 | — | — |
| 2018-07-09 | $39.60 | $51.06 | 70,600 | — | — |
| 2018-07-06 | $39.70 | $51.19 | 60,400 | — | — |
| 2018-07-05 | $39.40 | $50.80 | 60,500 | — | — |
| 2018-07-03 | $39.55 | $50.99 | 51,300 | — | — |
| 2018-07-02 | $38.50 | $49.64 | 88,300 | — | — |
| 2018-06-29 | $38.35 | $49.45 | 71,200 | — | — |
| 2018-06-28 | $38.45 | $49.58 | 65,600 | — | — |
| 2018-06-27 | $39.20 | $50.54 | 118,000 | — | — |
| 2018-06-26 | $38.90 | $50.16 | 97,700 | — | — |
| 2018-06-25 | $38.55 | $49.70 | 95,400 | — | — |
| 2018-06-22 | $38.80 | $50.03 | 162,600 | — | — |
| 2018-06-21 | $39.00 | $50.28 | 73,700 | — | — |
| 2018-06-20 | $40.10 | $51.70 | 116,800 | — | — |
| 2018-06-19 | $40.25 | $51.90 | 81,900 | — | — |
| 2018-06-18 | $40.65 | $52.41 | 77,100 | — | — |
| 2018-06-15 | $41.20 | $53.12 | 183,500 | — | — |
| 2018-06-14 | $41.40 | $53.38 | 52,300 | — | — |
| 2018-06-13 | $41.80 | $53.89 | 79,600 | — | — |
| 2018-06-12 | $42.60 | $54.93 | 64,800 | — | — |
| 2018-06-11 | $43.25 | $55.76 | 69,400 | — | — |
| 2018-06-08 | $43.00 | $55.44 | 121,400 | — | — |
| 2018-06-07 | $42.70 | $55.06 | 184,800 | — | — |
| 2018-06-06 | $42.55 | $54.86 | 111,100 | — | — |
| 2018-06-05 | $42.10 | $54.28 | 125,500 | — | — |
| 2018-06-04 | $41.10 | $52.99 | 101,300 | — | — |
| 2018-06-01 | $40.85 | $52.67 | 132,800 | — | — |
| 2018-05-31 | $40.30 | $51.96 | 86,000 | — | — |
| 2018-05-30 | $40.20 | $51.83 | 99,800 | — | — |
| 2018-05-29 | $40.40 | $52.09 | 152,100 | — | — |
| 2018-05-25 | $40.05 | $51.64 | 79,700 | — | — |
| 2018-05-24 | $40.00 | $51.57 | 135,400 | — | — |
| 2018-05-23 | $40.40 | $52.09 | 75,600 | — | — |
| 2018-05-22 | $40.40 | $52.09 | 91,500 | — | — |
| 2018-05-21 | $40.95 | $52.80 | 85,500 | — | — |
| 2018-05-18 | $40.35 | $52.03 | 121,300 | — | — |
| 2018-05-17 | $39.85 | $51.38 | 144,700 | — | — |
| 2018-05-16 | $39.10 | $50.41 | 100,800 | — | — |
| 2018-05-15 | $38.55 | $49.70 | 121,700 | — | — |
| 2018-05-14 | $38.35 | $49.45 | 94,200 | — | — |
| 2018-05-11 | $39.00 | $50.28 | 69,400 | — | — |
| 2018-05-10 | $39.25 | $50.61 | 90,800 | — | — |
| 2018-05-09 | $39.35 | $50.74 | 108,800 | — | — |
| 2018-05-08 | $39.10 | $50.41 | 140,800 | — | — |
| 2018-05-07 | $39.55 | $50.99 | 329,600 | — | — |
| 2018-05-04 | $40.50 | $52.22 | 227,000 | — | — |
| 2018-05-03 | $42.50 | $54.80 | 137,700 | — | — |
| 2018-05-02 | $44.05 | $56.80 | 130,300 | — | — |
| 2018-05-01 | $43.55 | $56.15 | 89,100 | — | — |
| 2018-04-30 | $43.80 | $56.47 | 170,300 | — | — |
| 2018-04-27 | $45.25 | $58.34 | 49,800 | — | — |
| 2018-04-26 | $45.75 | $58.99 | 124,200 | — | — |
| 2018-04-25 | $45.55 | $58.73 | 57,100 | — | — |
| 2018-04-24 | $45.20 | $58.28 | 107,500 | — | — |
| 2018-04-23 | $45.35 | $58.47 | 82,700 | — | — |
| 2018-04-20 | $45.55 | $58.73 | 52,900 | — | — |
| 2018-04-19 | $45.80 | $59.05 | 48,700 | — | — |
| 2018-04-18 | $46.00 | $59.31 | 69,100 | — | — |
| 2018-04-17 | $45.60 | $58.79 | 95,700 | — | — |
| 2018-04-16 | $45.55 | $58.73 | 119,100 | — | — |
| 2018-04-13 | $44.40 | $57.25 | 111,000 | — | — |
| 2018-04-12 | $44.50 | $57.38 | 73,700 | — | — |
| 2018-04-11 | $43.60 | $56.22 | 102,900 | — | — |
| 2018-04-10 | $43.60 | $56.22 | 164,000 | — | — |
| 2018-04-09 | $40.75 | $52.54 | 75,300 | — | — |
| 2018-04-06 | $40.65 | $52.41 | 81,000 | — | — |
| 2018-04-05 | $41.50 | $53.51 | 120,800 | — | — |
| 2018-04-04 | $39.80 | $51.32 | 268,700 | — | — |
| 2018-04-03 | $40.15 | $51.77 | 165,500 | — | — |
| 2018-04-02 | $40.65 | $52.41 | 106,700 | — | — |
| 2018-03-29 | $41.10 | $52.99 | 220,100 | — | — |
| 2018-03-28 | $40.60 | $52.35 | 134,600 | — | — |
| 2018-03-27 | $40.85 | $52.67 | 127,200 | — | — |
| 2018-03-26 | $41.30 | $53.25 | 124,300 | — | — |
| 2018-03-23 | $40.90 | $52.73 | 115,800 | — | — |
| 2018-03-22 | $41.80 | $53.89 | 184,000 | — | — |
| 2018-03-21 | $43.40 | $55.96 | 121,800 | — | — |
| 2018-03-20 | $43.05 | $55.51 | 67,300 | — | — |
| 2018-03-19 | $43.35 | $55.89 | 101,300 | — | — |
| 2018-03-16 | $43.85 | $56.54 | 196,100 | — | — |
| 2018-03-15 | $43.10 | $55.57 | 99,900 | — | — |
| 2018-03-14 | $43.35 | $55.89 | 102,100 | — | — |
| 2018-03-13 | $44.20 | $56.99 | 81,200 | — | — |
| 2018-03-12 | $44.25 | $57.05 | 69,400 | — | — |
| 2018-03-09 | $43.60 | $56.22 | 90,000 | — | — |
| 2018-03-08 | $42.30 | $54.54 | 102,800 | — | — |
| 2018-03-07 | $42.35 | $54.60 | 83,100 | — | — |
| 2018-03-06 | $42.25 | $54.47 | 149,500 | — | — |
| 2018-03-05 | $41.25 | $53.19 | 63,400 | — | — |
| 2018-03-02 | $41.60 | $53.64 | 93,600 | — | — |
| 2018-03-01 | $40.80 | $52.61 | 173,800 | — | — |
| 2018-02-28 | $40.40 | $52.09 | 188,600 | — | — |
| 2018-02-27 | $41.05 | $52.93 | 155,600 | — | — |
| 2018-02-26 | $41.50 | $53.51 | 105,900 | — | — |
| 2018-02-23 | $41.30 | $53.25 | 89,500 | — | — |
| 2018-02-22 | $40.80 | $52.61 | 69,300 | — | — |
| 2018-02-21 | $41.10 | $52.99 | 85,800 | — | — |
| 2018-02-20 | $40.65 | $52.41 | 72,100 | — | — |
| 2018-02-16 | $40.75 | $52.54 | 105,000 | — | — |
| 2018-02-15 | $40.85 | $52.67 | 67,400 | — | — |
| 2018-02-14 | $40.70 | $52.48 | 88,300 | — | — |
| 2018-02-13 | $40.05 | $51.64 | 125,700 | — | — |
| 2018-02-12 | $40.05 | $51.64 | 166,800 | — | — |
| 2018-02-09 | $39.65 | $51.12 | 173,600 | — | — |
| 2018-02-08 | $40.05 | $51.64 | 130,000 | — | — |
| 2018-02-07 | $40.50 | $52.22 | 206,700 | — | — |
| 2018-02-06 | $41.30 | $53.25 | 263,600 | — | — |
| 2018-02-05 | $41.85 | $53.96 | 172,100 | — | — |
| 2018-02-02 | $43.10 | $55.57 | 100,500 | — | — |
| 2018-02-01 | $44.95 | $57.96 | 172,000 | — | — |
| 2018-01-31 | $45.80 | $59.05 | 127,200 | — | — |
| 2018-01-30 | $45.90 | $59.18 | 165,300 | — | — |
| 2018-01-29 | $46.75 | $60.28 | 119,200 | — | — |
| 2018-01-26 | $46.85 | $60.41 | 168,600 | — | — |
| 2018-01-25 | $47.80 | $61.63 | 157,400 | — | — |
| 2018-01-24 | $46.65 | $60.15 | 78,300 | — | — |
| 2018-01-23 | $46.65 | $60.15 | 101,200 | — | — |
| 2018-01-22 | $48.00 | $61.89 | 66,300 | — | — |
| 2018-01-19 | $47.90 | $61.76 | 67,600 | — | — |
| 2018-01-18 | $47.15 | $60.79 | 61,800 | — | — |
| 2018-01-17 | $47.75 | $61.57 | 162,600 | — | — |
| 2018-01-16 | $47.85 | $61.70 | 85,800 | — | — |
| 2018-01-12 | $48.80 | $62.92 | 70,600 | — | — |
| 2018-01-11 | $49.15 | $63.37 | 133,100 | — | — |
| 2018-01-10 | $48.00 | $61.89 | 95,400 | — | — |
| 2018-01-09 | $49.45 | $63.76 | 86,800 | — | — |
| 2018-01-08 | $50.10 | $64.60 | 88,800 | — | — |
| 2018-01-05 | $50.55 | $65.18 | 87,200 | — | — |
| 2018-01-04 | $51.00 | $65.76 | 102,200 | — | — |
| 2018-01-03 | $50.25 | $64.79 | 113,500 | — | — |
| 2018-01-02 | $50.80 | $65.50 | 106,600 | — | — |