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
- 1986-11-19 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 | $11.80 | $130.78 | 1,175,600 | — | — |
| 2018-12-28 | $11.74 | $130.12 | 999,300 | — | — |
| 2018-12-27 | $11.64 | $129.01 | 1,206,800 | — | — |
| 2018-12-26 | $11.60 | $128.57 | 956,400 | — | — |
| 2018-12-24 | $11.08 | $122.80 | 599,300 | — | — |
| 2018-12-21 | $11.11 | $123.14 | 1,137,500 | — | — |
| 2018-12-20 | $11.36 | $125.91 | 1,334,000 | — | — |
| 2018-12-19 | $11.74 | $130.12 | 943,800 | — | — |
| 2018-12-18 | $12.01 | $133.11 | 660,700 | — | — |
| 2018-12-17 | $12.09 | $134.00 | 864,900 | — | — |
| 2018-12-14 | $12.43 | $137.77 | 659,100 | — | — |
| 2018-12-13 | $12.74 | $141.20 | 469,300 | — | — |
| 2018-12-12 | $12.85 | $142.42 | 728,200 | — | — |
| 2018-12-11 | $13.13 | $141.42 | 660,800 | — | — |
| 2018-12-10 | $13.27 | $142.93 | 571,700 | — | — |
| 2018-12-07 | $13.43 | $144.65 | 279,600 | — | — |
| 2018-12-06 | $13.65 | $147.02 | 527,200 | — | — |
| 2018-12-04 | $13.83 | $148.96 | 578,200 | — | — |
| 2018-12-03 | $14.34 | $154.46 | 305,300 | — | — |
| 2018-11-30 | $14.23 | $153.27 | 258,200 | — | — |
| 2018-11-29 | $14.17 | $152.62 | 210,100 | — | — |
| 2018-11-28 | $14.10 | $151.87 | 353,400 | — | — |
| 2018-11-27 | $13.81 | $148.75 | 649,300 | — | — |
| 2018-11-26 | $13.77 | $148.32 | 302,500 | — | — |
| 2018-11-23 | $13.62 | $146.70 | 175,900 | — | — |
| 2018-11-21 | $13.57 | $146.16 | 314,900 | — | — |
| 2018-11-20 | $13.44 | $144.76 | 991,200 | — | — |
| 2018-11-19 | $13.79 | $148.53 | 267,300 | — | — |
| 2018-11-16 | $14.06 | $151.44 | 507,900 | — | — |
| 2018-11-15 | $14.14 | $152.30 | 304,000 | — | — |
| 2018-11-14 | $13.98 | $150.58 | 348,800 | — | — |
| 2018-11-13 | $14.16 | $152.52 | 311,300 | — | — |
| 2018-11-12 | $14.20 | $152.95 | 184,200 | — | — |
| 2018-11-09 | $14.44 | $155.53 | 206,600 | — | — |
| 2018-11-08 | $14.68 | $158.12 | 228,900 | — | — |
| 2018-11-07 | $14.65 | $157.80 | 346,200 | — | — |
| 2018-11-06 | $14.33 | $154.35 | 245,900 | — | — |
| 2018-11-05 | $14.21 | $153.06 | 257,700 | — | — |
| 2018-11-02 | $14.15 | $152.41 | 1,001,400 | — | — |
| 2018-11-01 | $14.26 | $153.59 | 219,000 | — | — |
| 2018-10-31 | $13.96 | $150.36 | 267,000 | — | — |
| 2018-10-30 | $13.84 | $149.07 | 476,700 | — | — |
| 2018-10-29 | $13.73 | $147.89 | 400,500 | — | — |
| 2018-10-26 | $13.91 | $149.82 | 448,800 | — | — |
| 2018-10-25 | $14.11 | $151.98 | 563,000 | — | — |
| 2018-10-24 | $13.91 | $149.82 | 452,300 | — | — |
| 2018-10-23 | $14.33 | $154.35 | 394,700 | — | — |
| 2018-10-22 | $14.53 | $156.50 | 222,200 | — | — |
| 2018-10-19 | $14.67 | $158.01 | 137,800 | — | — |
| 2018-10-18 | $14.79 | $159.30 | 445,600 | — | — |
| 2018-10-17 | $14.97 | $161.24 | 307,000 | — | — |
| 2018-10-16 | $15.01 | $161.67 | 344,800 | — | — |
| 2018-10-15 | $14.54 | $156.61 | 244,200 | — | — |
| 2018-10-12 | $14.37 | $154.78 | 534,200 | — | — |
| 2018-10-11 | $14.29 | $153.92 | 920,800 | — | — |
| 2018-10-10 | $14.77 | $159.09 | 559,900 | — | — |
| 2018-10-09 | $15.31 | $164.90 | 233,100 | — | — |
| 2018-10-08 | $15.38 | $165.66 | 324,700 | — | — |
| 2018-10-05 | $15.37 | $165.55 | 496,700 | — | — |
| 2018-10-04 | $15.80 | $170.18 | 228,000 | — | — |
| 2018-10-03 | $16.17 | $174.17 | 235,800 | — | — |
| 2018-10-02 | $16.12 | $173.63 | 181,300 | — | — |
| 2018-10-01 | $16.26 | $175.14 | 199,000 | — | — |
| 2018-09-28 | $16.35 | $176.11 | 204,400 | — | — |
| 2018-09-27 | $16.47 | $177.40 | 167,400 | — | — |
| 2018-09-26 | $16.45 | $177.18 | 207,900 | — | — |
| 2018-09-25 | $16.60 | $178.80 | 152,400 | — | — |
| 2018-09-24 | $16.59 | $178.69 | 202,900 | — | — |
| 2018-09-21 | $16.65 | $179.34 | 172,200 | — | — |
| 2018-09-20 | $16.70 | $179.88 | 176,000 | — | — |
| 2018-09-19 | $16.43 | $176.97 | 148,700 | — | — |
| 2018-09-18 | $16.36 | $176.21 | 177,400 | — | — |
| 2018-09-17 | $16.29 | $175.46 | 282,200 | — | — |
| 2018-09-14 | $16.49 | $177.61 | 169,500 | — | — |
| 2018-09-13 | $16.50 | $177.72 | 202,400 | — | — |
| 2018-09-12 | $16.80 | $177.72 | 159,900 | — | — |
| 2018-09-11 | $16.80 | $177.72 | 276,800 | — | — |
| 2018-09-10 | $16.80 | $177.72 | 204,100 | — | — |
| 2018-09-07 | $16.70 | $176.66 | 342,400 | — | — |
| 2018-09-06 | $16.59 | $175.50 | 371,900 | — | — |
| 2018-09-05 | $16.65 | $176.13 | 134,000 | — | — |
| 2018-09-04 | $16.62 | $175.82 | 244,800 | — | — |
| 2018-08-31 | $16.77 | $177.40 | 173,000 | — | — |
| 2018-08-30 | $16.74 | $177.09 | 234,900 | — | — |
| 2018-08-29 | $16.74 | $177.09 | 176,800 | — | — |
| 2018-08-28 | $16.69 | $176.56 | 216,400 | — | — |
| 2018-08-27 | $16.62 | $175.82 | 245,200 | — | — |
| 2018-08-24 | $16.55 | $175.08 | 121,300 | — | — |
| 2018-08-23 | $16.48 | $174.34 | 176,300 | — | — |
| 2018-08-22 | $16.52 | $174.76 | 177,400 | — | — |
| 2018-08-21 | $16.50 | $174.55 | 163,100 | — | — |
| 2018-08-20 | $16.32 | $172.64 | 171,400 | — | — |
| 2018-08-17 | $16.36 | $173.07 | 230,700 | — | — |
| 2018-08-16 | $16.20 | $171.37 | 190,400 | — | — |
| 2018-08-15 | $16.09 | $170.21 | 222,800 | — | — |
| 2018-08-14 | $16.22 | $171.59 | 190,600 | — | — |
| 2018-08-13 | $16.10 | $170.32 | 191,100 | — | — |
| 2018-08-10 | $16.15 | $170.85 | 204,900 | — | — |
| 2018-08-09 | $16.23 | $171.69 | 310,200 | — | — |
| 2018-08-08 | $16.10 | $170.32 | 216,500 | — | — |
| 2018-08-07 | $16.12 | $170.53 | 224,800 | — | — |
| 2018-08-06 | $16.07 | $170.00 | 187,400 | — | — |
| 2018-08-03 | $16.06 | $169.89 | 522,100 | — | — |
| 2018-08-02 | $15.99 | $169.15 | 247,700 | — | — |
| 2018-08-01 | $15.88 | $167.99 | 252,500 | — | — |
| 2018-07-31 | $15.88 | $167.99 | 306,200 | — | — |
| 2018-07-30 | $15.79 | $167.04 | 221,300 | — | — |
| 2018-07-27 | $15.89 | $168.09 | 298,200 | — | — |
| 2018-07-26 | $16.04 | $169.68 | 400,100 | — | — |
| 2018-07-25 | $15.98 | $169.05 | 319,900 | — | — |
| 2018-07-24 | $15.82 | $167.35 | 381,800 | — | — |
| 2018-07-23 | $15.92 | $168.41 | 346,900 | — | — |
| 2018-07-20 | $15.87 | $167.88 | 317,400 | — | — |
| 2018-07-19 | $15.86 | $167.78 | 350,700 | — | — |
| 2018-07-18 | $15.78 | $166.93 | 369,500 | — | — |
| 2018-07-17 | $15.69 | $165.98 | 459,600 | — | — |
| 2018-07-16 | $15.59 | $164.92 | 576,000 | — | — |
| 2018-07-13 | $15.73 | $166.40 | 321,300 | — | — |
| 2018-07-12 | $15.76 | $166.72 | 316,600 | — | — |
| 2018-07-11 | $15.76 | $166.72 | 467,100 | — | — |
| 2018-07-10 | $15.83 | $167.46 | 383,200 | — | — |
| 2018-07-09 | $15.98 | $169.05 | 341,200 | — | — |
| 2018-07-06 | $15.86 | $167.78 | 410,000 | — | — |
| 2018-07-05 | $15.92 | $168.41 | 485,400 | — | — |
| 2018-07-03 | $15.58 | $164.82 | 522,800 | — | — |
| 2018-07-02 | $15.75 | $166.61 | 277,600 | — | — |
| 2018-06-29 | $15.80 | $167.14 | 515,500 | — | — |
| 2018-06-28 | $15.76 | $166.72 | 340,400 | — | — |
| 2018-06-27 | $15.69 | $165.98 | 257,700 | — | — |
| 2018-06-26 | $15.79 | $167.04 | 458,000 | — | — |
| 2018-06-25 | $15.89 | $168.09 | 211,000 | — | — |
| 2018-06-22 | $16.14 | $170.74 | 188,900 | — | — |
| 2018-06-21 | $16.17 | $171.06 | 261,100 | — | — |
| 2018-06-20 | $16.19 | $171.27 | 212,500 | — | — |
| 2018-06-19 | $16.25 | $171.90 | 180,000 | — | — |
| 2018-06-18 | $16.20 | $171.37 | 164,700 | — | — |
| 2018-06-15 | $16.24 | $171.80 | 149,200 | — | — |
| 2018-06-14 | $16.27 | $172.11 | 180,800 | — | — |
| 2018-06-13 | $16.21 | $171.48 | 187,700 | — | — |
| 2018-06-12 | $16.31 | $172.54 | 247,000 | — | — |
| 2018-06-11 | $16.24 | $171.80 | 430,200 | — | — |
| 2018-06-08 | $16.22 | $171.59 | 258,600 | — | — |
| 2018-06-07 | $16.55 | $171.90 | 322,200 | — | — |
| 2018-06-06 | $16.52 | $171.59 | 326,700 | — | — |
| 2018-06-05 | $16.47 | $171.07 | 239,800 | — | — |
| 2018-06-04 | $16.52 | $171.59 | 274,000 | — | — |
| 2018-06-01 | $16.29 | $169.20 | 195,500 | — | — |
| 2018-05-31 | $16.18 | $168.06 | 272,900 | — | — |
| 2018-05-30 | $16.25 | $168.79 | 506,700 | — | — |
| 2018-05-29 | $16.05 | $166.71 | 358,100 | — | — |
| 2018-05-25 | $16.32 | $169.51 | 336,200 | — | — |
| 2018-05-24 | $16.53 | $171.70 | 200,200 | — | — |
| 2018-05-23 | $16.58 | $172.21 | 180,000 | — | — |
| 2018-05-22 | $16.55 | $171.90 | 258,500 | — | — |
| 2018-05-21 | $16.66 | $173.05 | 210,900 | — | — |
| 2018-05-18 | $16.59 | $172.32 | 287,400 | — | — |
| 2018-05-17 | $16.35 | $169.83 | 260,000 | — | — |
| 2018-05-16 | $16.16 | $167.85 | 195,100 | — | — |
| 2018-05-15 | $16.07 | $166.92 | 248,800 | — | — |
| 2018-05-14 | $16.04 | $166.61 | 138,400 | — | — |
| 2018-05-11 | $16.05 | $166.71 | 180,300 | — | — |
| 2018-05-10 | $16.07 | $166.92 | 144,000 | — | — |
| 2018-05-09 | $16.05 | $166.71 | 234,700 | — | — |
| 2018-05-08 | $15.95 | $165.67 | 188,400 | — | — |
| 2018-05-07 | $15.97 | $165.88 | 135,100 | — | — |
| 2018-05-04 | $15.95 | $165.67 | 106,400 | — | — |
| 2018-05-03 | $15.77 | $163.80 | 154,000 | — | — |
| 2018-05-02 | $15.73 | $163.39 | 196,000 | — | — |
| 2018-05-01 | $15.80 | $164.11 | 291,600 | — | — |
| 2018-04-30 | $16.10 | $167.23 | 128,400 | — | — |
| 2018-04-27 | $16.28 | $169.10 | 113,200 | — | — |
| 2018-04-26 | $16.24 | $168.68 | 114,500 | — | — |
| 2018-04-25 | $16.16 | $167.85 | 124,200 | — | — |
| 2018-04-24 | $15.98 | $165.98 | 155,700 | — | — |
| 2018-04-23 | $16.20 | $168.27 | 185,400 | — | — |
| 2018-04-20 | $16.07 | $166.92 | 147,700 | — | — |
| 2018-04-19 | $16.26 | $168.89 | 111,700 | — | — |
| 2018-04-18 | $16.32 | $169.51 | 438,200 | — | — |
| 2018-04-17 | $16.09 | $167.13 | 216,200 | — | — |
| 2018-04-16 | $16.05 | $166.71 | 138,400 | — | — |
| 2018-04-13 | $15.91 | $165.26 | 133,400 | — | — |
| 2018-04-12 | $15.98 | $165.98 | 155,800 | — | — |
| 2018-04-11 | $15.85 | $164.63 | 176,500 | — | — |
| 2018-04-10 | $15.82 | $164.32 | 227,400 | — | — |
| 2018-04-09 | $15.54 | $161.41 | 221,300 | — | — |
| 2018-04-06 | $15.44 | $160.37 | 378,300 | — | — |
| 2018-04-05 | $15.83 | $164.42 | 262,900 | — | — |
| 2018-04-04 | $15.63 | $162.35 | 301,400 | — | — |
| 2018-04-03 | $15.44 | $160.37 | 386,000 | — | — |
| 2018-04-02 | $15.46 | $160.58 | 682,100 | — | — |
| 2018-03-29 | $15.56 | $161.62 | 341,400 | — | — |
| 2018-03-28 | $15.38 | $159.75 | 374,200 | — | — |
| 2018-03-27 | $15.22 | $158.09 | 273,100 | — | — |
| 2018-03-26 | $15.52 | $161.20 | 271,400 | — | — |
| 2018-03-23 | $15.37 | $159.65 | 385,600 | — | — |
| 2018-03-22 | $15.70 | $163.07 | 294,900 | — | — |
| 2018-03-21 | $15.98 | $165.98 | 205,500 | — | — |
| 2018-03-20 | $15.76 | $163.70 | 278,600 | — | — |
| 2018-03-19 | $15.70 | $163.07 | 319,300 | — | — |
| 2018-03-16 | $15.93 | $165.46 | 324,000 | — | — |
| 2018-03-15 | $15.79 | $164.01 | 321,300 | — | — |
| 2018-03-14 | $15.93 | $165.46 | 196,900 | — | — |
| 2018-03-13 | $16.00 | $166.19 | 170,000 | — | — |
| 2018-03-12 | $16.11 | $167.33 | 162,900 | — | — |
| 2018-03-09 | $16.01 | $166.29 | 236,200 | — | — |
| 2018-03-08 | $16.07 | $163.91 | 298,300 | — | — |
| 2018-03-07 | $15.98 | $162.99 | 476,500 | — | — |
| 2018-03-06 | $15.99 | $163.09 | 224,100 | — | — |
| 2018-03-05 | $15.92 | $162.38 | 137,700 | — | — |
| 2018-03-02 | $15.77 | $160.85 | 394,900 | — | — |
| 2018-03-01 | $15.73 | $160.44 | 454,900 | — | — |
| 2018-02-28 | $15.86 | $161.76 | 465,500 | — | — |
| 2018-02-27 | $15.95 | $162.68 | 388,200 | — | — |
| 2018-02-26 | $15.99 | $163.09 | 467,800 | — | — |
| 2018-02-23 | $15.99 | $163.09 | 579,800 | — | — |
| 2018-02-22 | $16.06 | $163.80 | 164,300 | — | — |
| 2018-02-21 | $16.04 | $163.60 | 166,300 | — | — |
| 2018-02-20 | $16.12 | $164.42 | 199,400 | — | — |
| 2018-02-16 | $16.17 | $164.93 | 184,400 | — | — |
| 2018-02-15 | $16.15 | $164.72 | 149,300 | — | — |
| 2018-02-14 | $16.06 | $163.80 | 261,600 | — | — |
| 2018-02-13 | $15.84 | $161.56 | 222,900 | — | — |
| 2018-02-12 | $15.77 | $160.85 | 214,000 | — | — |
| 2018-02-09 | $15.54 | $158.50 | 345,600 | — | — |
| 2018-02-08 | $15.33 | $156.36 | 292,600 | — | — |
| 2018-02-07 | $15.87 | $161.87 | 276,400 | — | — |
| 2018-02-06 | $15.60 | $159.11 | 466,400 | — | — |
| 2018-02-05 | $15.43 | $157.38 | 567,400 | — | — |
| 2018-02-02 | $16.21 | $165.33 | 302,000 | — | — |
| 2018-02-01 | $16.51 | $168.39 | 299,900 | — | — |
| 2018-01-31 | $16.58 | $169.11 | 250,400 | — | — |
| 2018-01-30 | $16.54 | $168.70 | 345,900 | — | — |
| 2018-01-29 | $16.84 | $171.76 | 311,600 | — | — |
| 2018-01-26 | $17.03 | $173.70 | 235,900 | — | — |
| 2018-01-25 | $17.08 | $174.21 | 233,600 | — | — |
| 2018-01-24 | $17.08 | $174.21 | 259,600 | — | — |
| 2018-01-23 | $17.08 | $174.21 | 284,800 | — | — |
| 2018-01-22 | $17.02 | $173.59 | 235,000 | — | — |
| 2018-01-19 | $16.95 | $172.88 | 246,800 | — | — |
| 2018-01-18 | $16.84 | $171.76 | 276,100 | — | — |
| 2018-01-17 | $16.93 | $172.68 | 260,400 | — | — |
| 2018-01-16 | $16.91 | $172.47 | 319,900 | — | — |
| 2018-01-12 | $16.95 | $172.88 | 217,900 | — | — |
| 2018-01-11 | $16.76 | $170.94 | 271,100 | — | — |
| 2018-01-10 | $16.59 | $169.21 | 308,900 | — | — |
| 2018-01-09 | $16.65 | $169.82 | 328,300 | — | — |
| 2018-01-08 | $16.52 | $168.49 | 226,500 | — | — |
| 2018-01-05 | $16.49 | $168.19 | 260,300 | — | — |
| 2018-01-04 | $16.40 | $167.27 | 303,700 | — | — |
| 2018-01-03 | $16.31 | $166.35 | 204,900 | — | — |
| 2018-01-02 | $16.20 | $165.23 | 310,600 | — | — |