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
- 2001-02-09 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 | $14.28 | $14.28 | 711,200 | — | — |
| 2018-12-28 | $14.65 | $14.65 | 845,900 | — | — |
| 2018-12-27 | $14.47 | $14.47 | 784,500 | — | — |
| 2018-12-26 | $14.46 | $14.46 | 603,200 | — | — |
| 2018-12-24 | $13.63 | $13.63 | 489,700 | — | — |
| 2018-12-21 | $13.88 | $13.88 | 1,724,200 | — | — |
| 2018-12-20 | $14.10 | $14.10 | 1,577,100 | — | — |
| 2018-12-19 | $14.51 | $14.51 | 992,400 | — | — |
| 2018-12-18 | $15.51 | $15.51 | 823,400 | — | — |
| 2018-12-17 | $15.86 | $15.86 | 1,251,900 | — | — |
| 2018-12-14 | $16.11 | $16.11 | 687,500 | — | — |
| 2018-12-13 | $17.39 | $17.39 | 652,500 | — | — |
| 2018-12-12 | $17.80 | $17.80 | 930,400 | — | — |
| 2018-12-11 | $17.80 | $17.80 | 816,800 | — | — |
| 2018-12-10 | $18.78 | $18.78 | 564,800 | — | — |
| 2018-12-07 | $20.10 | $20.10 | 462,000 | — | — |
| 2018-12-06 | $20.16 | $20.16 | 655,400 | — | — |
| 2018-12-04 | $21.36 | $21.36 | 409,500 | — | — |
| 2018-12-03 | $23.26 | $23.26 | 661,200 | — | — |
| 2018-11-30 | $22.42 | $22.42 | 959,600 | — | — |
| 2018-11-29 | $22.56 | $22.56 | 350,400 | — | — |
| 2018-11-28 | $22.62 | $22.62 | 489,000 | — | — |
| 2018-11-27 | $22.45 | $22.45 | 351,500 | — | — |
| 2018-11-26 | $22.80 | $22.80 | 439,700 | — | — |
| 2018-11-23 | $21.99 | $21.99 | 156,600 | — | — |
| 2018-11-21 | $22.73 | $22.73 | 322,300 | — | — |
| 2018-11-20 | $22.08 | $22.08 | 459,100 | — | — |
| 2018-11-19 | $22.84 | $22.84 | 458,700 | — | — |
| 2018-11-16 | $22.95 | $22.95 | 644,800 | — | — |
| 2018-11-15 | $22.52 | $22.52 | 518,400 | — | — |
| 2018-11-14 | $21.91 | $21.91 | 518,700 | — | — |
| 2018-11-13 | $21.48 | $21.48 | 556,400 | — | — |
| 2018-11-12 | $22.30 | $22.30 | 733,000 | — | — |
| 2018-11-09 | $23.05 | $23.05 | 760,500 | — | — |
| 2018-11-08 | $23.09 | $23.09 | 520,100 | — | — |
| 2018-11-07 | $23.66 | $23.66 | 633,700 | — | — |
| 2018-11-06 | $23.28 | $23.28 | 649,800 | — | — |
| 2018-11-05 | $23.01 | $23.01 | 483,500 | — | — |
| 2018-11-02 | $22.58 | $22.58 | 364,500 | — | — |
| 2018-11-01 | $22.25 | $22.25 | 940,900 | — | — |
| 2018-10-31 | $22.27 | $22.27 | 1,017,300 | — | — |
| 2018-10-30 | $23.28 | $23.28 | 760,800 | — | — |
| 2018-10-29 | $21.87 | $21.87 | 1,036,600 | — | — |
| 2018-10-26 | $23.07 | $23.07 | 652,600 | — | — |
| 2018-10-25 | $23.46 | $23.46 | 475,600 | — | — |
| 2018-10-24 | $23.27 | $23.27 | 458,100 | — | — |
| 2018-10-23 | $25.23 | $25.23 | 1,277,900 | — | — |
| 2018-10-22 | $26.67 | $26.67 | 601,700 | — | — |
| 2018-10-19 | $27.10 | $27.10 | 458,600 | — | — |
| 2018-10-18 | $26.81 | $26.81 | 1,395,500 | — | — |
| 2018-10-17 | $29.76 | $29.76 | 501,000 | — | — |
| 2018-10-16 | $29.90 | $29.90 | 408,300 | — | — |
| 2018-10-15 | $29.38 | $29.38 | 593,000 | — | — |
| 2018-10-12 | $29.46 | $29.46 | 623,400 | — | — |
| 2018-10-11 | $29.36 | $29.36 | 701,700 | — | — |
| 2018-10-10 | $31.28 | $31.28 | 706,500 | — | — |
| 2018-10-09 | $33.44 | $33.44 | 327,200 | — | — |
| 2018-10-08 | $33.05 | $33.05 | 354,400 | — | — |
| 2018-10-05 | $33.43 | $33.43 | 237,900 | — | — |
| 2018-10-04 | $33.63 | $33.63 | 582,000 | — | — |
| 2018-10-03 | $34.12 | $34.12 | 407,900 | — | — |
| 2018-10-02 | $33.51 | $33.51 | 404,300 | — | — |
| 2018-10-01 | $33.30 | $33.30 | 448,900 | — | — |
| 2018-09-28 | $33.20 | $33.20 | 456,200 | — | — |
| 2018-09-27 | $33.15 | $33.15 | 253,000 | — | — |
| 2018-09-26 | $32.80 | $32.80 | 218,900 | — | — |
| 2018-09-25 | $33.25 | $33.25 | 340,500 | — | — |
| 2018-09-24 | $32.25 | $32.25 | 532,400 | — | — |
| 2018-09-21 | $31.85 | $31.85 | 892,900 | — | — |
| 2018-09-20 | $31.65 | $31.65 | 442,100 | — | — |
| 2018-09-19 | $32.10 | $32.10 | 458,600 | — | — |
| 2018-09-18 | $30.85 | $30.85 | 442,100 | — | — |
| 2018-09-17 | $30.30 | $30.30 | 370,000 | — | — |
| 2018-09-14 | $30.60 | $30.60 | 468,100 | — | — |
| 2018-09-13 | $30.75 | $30.75 | 362,800 | — | — |
| 2018-09-12 | $31.15 | $31.15 | 979,800 | — | — |
| 2018-09-11 | $30.75 | $30.75 | 964,700 | — | — |
| 2018-09-10 | $30.10 | $30.10 | 486,400 | — | — |
| 2018-09-07 | $30.40 | $30.40 | 1,118,500 | — | — |
| 2018-09-06 | $30.30 | $30.30 | 686,900 | — | — |
| 2018-09-05 | $31.85 | $31.85 | 518,800 | — | — |
| 2018-09-04 | $33.25 | $33.25 | 282,400 | — | — |
| 2018-08-31 | $33.85 | $33.85 | 370,700 | — | — |
| 2018-08-30 | $34.15 | $34.15 | 352,800 | — | — |
| 2018-08-29 | $34.45 | $34.45 | 242,800 | — | — |
| 2018-08-28 | $33.65 | $33.65 | 275,000 | — | — |
| 2018-08-27 | $33.55 | $33.55 | 285,700 | — | — |
| 2018-08-24 | $33.95 | $33.95 | 383,200 | — | — |
| 2018-08-23 | $33.35 | $33.35 | 417,400 | — | — |
| 2018-08-22 | $33.35 | $33.35 | 408,800 | — | — |
| 2018-08-21 | $32.80 | $32.80 | 464,700 | — | — |
| 2018-08-20 | $31.85 | $31.85 | 350,600 | — | — |
| 2018-08-17 | $31.10 | $31.10 | 197,400 | — | — |
| 2018-08-16 | $30.90 | $30.90 | 419,400 | — | — |
| 2018-08-15 | $30.85 | $30.85 | 474,500 | — | — |
| 2018-08-14 | $32.95 | $32.95 | 555,900 | — | — |
| 2018-08-13 | $32.50 | $32.50 | 363,000 | — | — |
| 2018-08-10 | $33.05 | $33.05 | 473,900 | — | — |
| 2018-08-09 | $32.60 | $32.60 | 534,200 | — | — |
| 2018-08-08 | $32.90 | $32.90 | 740,800 | — | — |
| 2018-08-07 | $32.90 | $32.90 | 577,100 | — | — |
| 2018-08-06 | $33.25 | $33.25 | 336,100 | — | — |
| 2018-08-03 | $32.95 | $32.95 | 407,100 | — | — |
| 2018-08-02 | $33.30 | $33.30 | 547,400 | — | — |
| 2018-08-01 | $33.55 | $33.55 | 532,100 | — | — |
| 2018-07-31 | $34.90 | $34.90 | 1,073,800 | — | — |
| 2018-07-30 | $35.20 | $35.20 | 1,638,900 | — | — |
| 2018-07-27 | $33.85 | $33.85 | 955,200 | — | — |
| 2018-07-26 | $33.25 | $33.25 | 366,000 | — | — |
| 2018-07-25 | $32.85 | $32.85 | 623,200 | — | — |
| 2018-07-24 | $33.05 | $33.05 | 423,600 | — | — |
| 2018-07-23 | $33.00 | $33.00 | 494,500 | — | — |
| 2018-07-20 | $33.35 | $33.35 | 310,800 | — | — |
| 2018-07-19 | $33.25 | $33.25 | 301,700 | — | — |
| 2018-07-18 | $33.25 | $33.25 | 349,400 | — | — |
| 2018-07-17 | $33.65 | $33.65 | 448,900 | — | — |
| 2018-07-16 | $33.05 | $33.05 | 351,800 | — | — |
| 2018-07-13 | $33.35 | $33.35 | 353,700 | — | — |
| 2018-07-12 | $32.70 | $32.70 | 362,600 | — | — |
| 2018-07-11 | $32.90 | $32.90 | 957,100 | — | — |
| 2018-07-10 | $33.95 | $33.95 | 509,700 | — | — |
| 2018-07-09 | $33.70 | $33.70 | 491,600 | — | — |
| 2018-07-06 | $32.70 | $32.70 | 297,200 | — | — |
| 2018-07-05 | $32.55 | $32.55 | 360,800 | — | — |
| 2018-07-03 | $32.10 | $32.10 | 179,700 | — | — |
| 2018-07-02 | $31.80 | $31.80 | 458,300 | — | — |
| 2018-06-29 | $32.10 | $32.10 | 705,300 | — | — |
| 2018-06-28 | $32.25 | $32.25 | 463,800 | — | — |
| 2018-06-27 | $33.40 | $33.40 | 780,000 | — | — |
| 2018-06-26 | $32.75 | $32.75 | 573,300 | — | — |
| 2018-06-25 | $31.75 | $31.75 | 499,500 | — | — |
| 2018-06-22 | $33.40 | $33.40 | 1,410,200 | — | — |
| 2018-06-21 | $32.35 | $32.35 | 545,600 | — | — |
| 2018-06-20 | $32.85 | $32.85 | 497,100 | — | — |
| 2018-06-19 | $32.95 | $32.95 | 466,500 | — | — |
| 2018-06-18 | $32.95 | $32.95 | 858,300 | — | — |
| 2018-06-15 | $32.80 | $32.80 | 1,668,700 | — | — |
| 2018-06-14 | $32.80 | $32.80 | 458,000 | — | — |
| 2018-06-13 | $33.05 | $33.05 | 536,500 | — | — |
| 2018-06-12 | $33.00 | $33.00 | 864,000 | — | — |
| 2018-06-11 | $32.75 | $32.75 | 1,585,300 | — | — |
| 2018-06-08 | $33.80 | $33.80 | 1,092,300 | — | — |
| 2018-06-07 | $35.00 | $35.00 | 405,900 | — | — |
| 2018-06-06 | $34.85 | $34.85 | 383,400 | — | — |
| 2018-06-05 | $34.35 | $34.35 | 585,100 | — | — |
| 2018-06-04 | $34.10 | $34.10 | 1,065,300 | — | — |
| 2018-06-01 | $35.20 | $35.20 | 1,414,300 | — | — |
| 2018-05-31 | $35.40 | $35.40 | 421,300 | — | — |
| 2018-05-30 | $36.15 | $36.15 | 570,700 | — | — |
| 2018-05-29 | $35.25 | $35.25 | 582,900 | — | — |
| 2018-05-25 | $35.00 | $35.00 | 544,900 | — | — |
| 2018-05-24 | $36.15 | $36.15 | 438,900 | — | — |
| 2018-05-23 | $36.40 | $36.40 | 509,200 | — | — |
| 2018-05-22 | $36.90 | $36.90 | 662,100 | — | — |
| 2018-05-21 | $37.95 | $37.95 | 389,900 | — | — |
| 2018-05-18 | $37.95 | $37.95 | 389,700 | — | — |
| 2018-05-17 | $38.00 | $38.00 | 964,900 | — | — |
| 2018-05-16 | $36.80 | $36.80 | 606,700 | — | — |
| 2018-05-15 | $36.70 | $36.70 | 718,100 | — | — |
| 2018-05-14 | $36.25 | $36.25 | 292,800 | — | — |
| 2018-05-11 | $36.60 | $36.60 | 513,000 | — | — |
| 2018-05-10 | $36.30 | $36.30 | 720,200 | — | — |
| 2018-05-09 | $36.70 | $36.70 | 876,000 | — | — |
| 2018-05-08 | $36.50 | $36.50 | 781,200 | — | — |
| 2018-05-07 | $35.90 | $35.90 | 940,200 | — | — |
| 2018-05-04 | $36.75 | $36.75 | 804,000 | — | — |
| 2018-05-03 | $35.90 | $35.90 | 1,411,300 | — | — |
| 2018-05-02 | $36.40 | $36.40 | 1,101,700 | — | — |
| 2018-05-01 | $35.40 | $35.40 | 784,000 | — | — |
| 2018-04-30 | $35.95 | $35.95 | 1,229,600 | — | — |
| 2018-04-27 | $36.45 | $36.45 | 1,254,400 | — | — |
| 2018-04-26 | $37.15 | $37.15 | 2,674,000 | — | — |
| 2018-04-25 | $33.40 | $33.40 | 801,600 | — | — |
| 2018-04-24 | $33.00 | $33.00 | 1,002,100 | — | — |
| 2018-04-23 | $32.80 | $32.80 | 587,100 | — | — |
| 2018-04-20 | $32.60 | $32.60 | 683,900 | — | — |
| 2018-04-19 | $32.65 | $32.65 | 1,228,900 | — | — |
| 2018-04-18 | $32.60 | $32.60 | 963,500 | — | — |
| 2018-04-17 | $31.00 | $31.00 | 708,700 | — | — |
| 2018-04-16 | $30.95 | $30.95 | 745,900 | — | — |
| 2018-04-13 | $31.40 | $31.40 | 662,000 | — | — |
| 2018-04-12 | $30.80 | $30.80 | 798,200 | — | — |
| 2018-04-11 | $30.25 | $30.25 | 782,100 | — | — |
| 2018-04-10 | $28.75 | $28.75 | 505,300 | — | — |
| 2018-04-09 | $27.35 | $27.35 | 436,800 | — | — |
| 2018-04-06 | $27.50 | $27.50 | 610,200 | — | — |
| 2018-04-05 | $28.05 | $28.05 | 621,000 | — | — |
| 2018-04-04 | $27.35 | $27.35 | 743,000 | — | — |
| 2018-04-03 | $27.15 | $27.15 | 1,447,400 | — | — |
| 2018-04-02 | $25.85 | $25.85 | 1,185,600 | — | — |
| 2018-03-29 | $26.20 | $26.20 | 818,200 | — | — |
| 2018-03-28 | $25.45 | $25.45 | 975,400 | — | — |
| 2018-03-27 | $26.15 | $26.15 | 1,072,100 | — | — |
| 2018-03-26 | $26.60 | $26.60 | 1,308,500 | — | — |
| 2018-03-23 | $25.50 | $25.50 | 1,253,100 | — | — |
| 2018-03-22 | $25.40 | $25.40 | 808,500 | — | — |
| 2018-03-21 | $26.30 | $26.30 | 1,186,800 | — | — |
| 2018-03-20 | $24.90 | $24.90 | 744,700 | — | — |
| 2018-03-19 | $24.55 | $24.55 | 838,800 | — | — |
| 2018-03-16 | $25.20 | $25.20 | 1,777,800 | — | — |
| 2018-03-15 | $24.60 | $24.60 | 750,000 | — | — |
| 2018-03-14 | $25.65 | $25.65 | 686,600 | — | — |
| 2018-03-13 | $25.85 | $25.85 | 990,700 | — | — |
| 2018-03-12 | $26.35 | $26.35 | 547,100 | — | — |
| 2018-03-09 | $26.15 | $26.15 | 675,600 | — | — |
| 2018-03-08 | $25.75 | $25.75 | 671,700 | — | — |
| 2018-03-07 | $25.45 | $25.45 | 1,109,900 | — | — |
| 2018-03-06 | $25.40 | $25.40 | 2,287,500 | — | — |
| 2018-03-05 | $25.35 | $25.35 | 1,344,300 | — | — |
| 2018-03-02 | $24.80 | $24.80 | 2,124,500 | — | — |
| 2018-03-01 | $24.85 | $24.85 | 1,437,900 | — | — |
| 2018-02-28 | $24.60 | $24.60 | 1,998,200 | — | — |
| 2018-02-27 | $25.55 | $25.55 | 1,426,100 | — | — |
| 2018-02-26 | $26.60 | $26.60 | 938,900 | — | — |
| 2018-02-23 | $26.40 | $26.40 | 896,800 | — | — |
| 2018-02-22 | $26.00 | $26.00 | 3,860,100 | — | — |
| 2018-02-21 | $26.50 | $26.50 | 1,088,700 | — | — |
| 2018-02-20 | $27.25 | $27.25 | 650,600 | — | — |
| 2018-02-16 | $27.30 | $27.30 | 1,187,400 | — | — |
| 2018-02-15 | $26.95 | $26.95 | 1,301,700 | — | — |
| 2018-02-14 | $28.75 | $28.75 | 1,799,000 | — | — |
| 2018-02-13 | $27.70 | $27.70 | 1,003,700 | — | — |
| 2018-02-12 | $28.10 | $28.10 | 681,400 | — | — |
| 2018-02-09 | $27.55 | $27.55 | 716,500 | — | — |
| 2018-02-08 | $28.20 | $28.20 | 611,800 | — | — |
| 2018-02-07 | $29.45 | $29.45 | 515,300 | — | — |
| 2018-02-06 | $30.25 | $30.25 | 918,700 | — | — |
| 2018-02-05 | $29.60 | $29.60 | 670,700 | — | — |
| 2018-02-02 | $31.00 | $31.00 | 474,500 | — | — |
| 2018-02-01 | $32.30 | $32.30 | 581,300 | — | — |
| 2018-01-31 | $32.00 | $32.00 | 529,400 | — | — |
| 2018-01-30 | $32.80 | $32.80 | 1,305,100 | — | — |
| 2018-01-29 | $32.25 | $32.25 | 584,000 | — | — |
| 2018-01-26 | $32.60 | $32.60 | 1,322,000 | — | — |
| 2018-01-25 | $32.65 | $32.65 | 1,609,900 | — | — |
| 2018-01-24 | $33.50 | $33.50 | 502,700 | — | — |
| 2018-01-23 | $33.35 | $33.35 | 319,300 | — | — |
| 2018-01-22 | $33.45 | $33.45 | 521,800 | — | — |
| 2018-01-19 | $32.80 | $32.80 | 510,300 | — | — |
| 2018-01-18 | $32.45 | $32.45 | 678,300 | — | — |
| 2018-01-17 | $33.60 | $33.60 | 1,025,100 | — | — |
| 2018-01-16 | $33.35 | $33.35 | 843,400 | — | — |
| 2018-01-12 | $34.05 | $34.05 | 1,129,000 | — | — |
| 2018-01-11 | $33.60 | $33.60 | 1,095,600 | — | — |
| 2018-01-10 | $32.30 | $32.30 | 622,700 | — | — |
| 2018-01-09 | $31.90 | $31.90 | 655,000 | — | — |
| 2018-01-08 | $31.95 | $31.95 | 1,003,300 | — | — |
| 2018-01-05 | $31.20 | $31.20 | 505,200 | — | — |
| 2018-01-04 | $31.20 | $31.20 | 903,900 | — | — |
| 2018-01-03 | $30.75 | $30.75 | 1,045,200 | — | — |
| 2018-01-02 | $29.30 | $29.30 | 770,700 | — | — |