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
- 1996-11-01 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 | $10.59 | $10.59 | 1,737,300 | — | — |
| 2018-12-28 | $10.26 | $10.26 | 1,304,700 | — | — |
| 2018-12-27 | $10.31 | $10.31 | 1,650,600 | — | — |
| 2018-12-26 | $10.14 | $10.14 | 1,996,900 | — | — |
| 2018-12-24 | $9.71 | $9.71 | 1,370,400 | — | — |
| 2018-12-21 | $10.07 | $10.07 | 4,180,300 | — | — |
| 2018-12-20 | $10.06 | $10.06 | 2,587,700 | — | — |
| 2018-12-19 | $9.75 | $9.75 | 3,178,600 | — | — |
| 2018-12-18 | $10.10 | $10.10 | 3,550,100 | — | — |
| 2018-12-17 | $10.84 | $10.84 | 4,172,000 | — | — |
| 2018-12-14 | $10.94 | $10.94 | 3,748,800 | — | — |
| 2018-12-13 | $11.59 | $11.59 | 3,171,800 | — | — |
| 2018-12-12 | $12.78 | $12.78 | 2,932,500 | — | — |
| 2018-12-11 | $13.28 | $13.28 | 3,670,300 | — | — |
| 2018-12-10 | $13.68 | $13.68 | 7,114,000 | — | — |
| 2018-12-07 | $14.88 | $14.88 | 10,522,700 | — | — |
| 2018-12-06 | $19.73 | $19.73 | 1,719,900 | — | — |
| 2018-12-04 | $20.32 | $20.32 | 1,861,100 | — | — |
| 2018-12-03 | $20.83 | $20.83 | 2,483,600 | — | — |
| 2018-11-30 | $21.61 | $21.61 | 1,850,600 | — | — |
| 2018-11-29 | $22.58 | $22.58 | 866,700 | — | — |
| 2018-11-28 | $22.40 | $22.40 | 896,400 | — | — |
| 2018-11-27 | $22.48 | $22.48 | 1,192,100 | — | — |
| 2018-11-26 | $21.82 | $21.82 | 883,600 | — | — |
| 2018-11-23 | $22.36 | $22.36 | 190,400 | — | — |
| 2018-11-21 | $22.21 | $22.21 | 499,500 | — | — |
| 2018-11-20 | $22.42 | $22.42 | 918,400 | — | — |
| 2018-11-19 | $23.00 | $23.00 | 626,900 | — | — |
| 2018-11-16 | $23.60 | $23.60 | 758,900 | — | — |
| 2018-11-15 | $23.63 | $23.63 | 874,700 | — | — |
| 2018-11-14 | $23.57 | $23.57 | 833,100 | — | — |
| 2018-11-13 | $23.41 | $23.41 | 1,295,000 | — | — |
| 2018-11-12 | $24.15 | $24.15 | 3,046,100 | — | — |
| 2018-11-09 | $24.02 | $24.02 | 11,307,300 | — | — |
| 2018-11-08 | $23.73 | $23.73 | 1,488,000 | — | — |
| 2018-11-07 | $22.88 | $22.88 | 1,148,500 | — | — |
| 2018-11-06 | $22.53 | $22.53 | 1,222,900 | — | — |
| 2018-11-05 | $22.13 | $22.13 | 1,187,100 | — | — |
| 2018-11-02 | $22.09 | $22.09 | 1,094,800 | — | — |
| 2018-11-01 | $22.04 | $22.04 | 1,644,000 | — | — |
| 2018-10-31 | $21.73 | $21.73 | 1,535,600 | — | — |
| 2018-10-30 | $21.85 | $21.85 | 1,883,600 | — | — |
| 2018-10-29 | $21.98 | $21.98 | 961,500 | — | — |
| 2018-10-26 | $22.04 | $22.04 | 920,100 | — | — |
| 2018-10-25 | $22.98 | $22.98 | 945,400 | — | — |
| 2018-10-24 | $23.05 | $23.05 | 1,991,900 | — | — |
| 2018-10-23 | $24.18 | $24.18 | 1,519,400 | — | — |
| 2018-10-22 | $24.50 | $24.50 | 2,143,800 | — | — |
| 2018-10-19 | $26.76 | $26.76 | 833,800 | — | — |
| 2018-10-18 | $26.94 | $26.94 | 952,900 | — | — |
| 2018-10-17 | $26.74 | $26.74 | 1,103,600 | — | — |
| 2018-10-16 | $26.70 | $26.70 | 1,486,100 | — | — |
| 2018-10-15 | $26.59 | $26.59 | 3,341,900 | — | — |
| 2018-10-12 | $27.15 | $27.15 | 1,696,200 | — | — |
| 2018-10-11 | $27.76 | $27.76 | 1,825,800 | — | — |
| 2018-10-10 | $28.44 | $28.44 | 986,600 | — | — |
| 2018-10-09 | $28.92 | $28.92 | 899,500 | — | — |
| 2018-10-08 | $29.59 | $29.59 | 743,700 | — | — |
| 2018-10-05 | $29.43 | $29.43 | 1,148,300 | — | — |
| 2018-10-04 | $29.52 | $29.52 | 986,700 | — | — |
| 2018-10-03 | $29.71 | $29.71 | 801,400 | — | — |
| 2018-10-02 | $29.83 | $29.83 | 979,400 | — | — |
| 2018-10-01 | $29.66 | $29.66 | 882,400 | — | — |
| 2018-09-28 | $29.95 | $29.95 | 1,002,800 | — | — |
| 2018-09-27 | $29.95 | $29.95 | 1,360,200 | — | — |
| 2018-09-26 | $30.82 | $30.82 | 986,200 | — | — |
| 2018-09-25 | $30.87 | $30.87 | 1,616,100 | — | — |
| 2018-09-24 | $31.84 | $31.84 | 1,655,100 | — | — |
| 2018-09-21 | $30.97 | $30.97 | 7,360,800 | — | — |
| 2018-09-20 | $33.85 | $33.85 | 1,242,800 | — | — |
| 2018-09-19 | $33.30 | $33.30 | 1,147,900 | — | — |
| 2018-09-18 | $34.04 | $34.04 | 446,400 | — | — |
| 2018-09-17 | $34.18 | $34.18 | 557,700 | — | — |
| 2018-09-14 | $33.53 | $33.53 | 372,700 | — | — |
| 2018-09-13 | $33.48 | $33.48 | 493,300 | — | — |
| 2018-09-12 | $33.48 | $33.48 | 362,300 | — | — |
| 2018-09-11 | $33.57 | $33.57 | 316,500 | — | — |
| 2018-09-10 | $34.09 | $34.09 | 286,300 | — | — |
| 2018-09-07 | $34.41 | $34.41 | 459,700 | — | — |
| 2018-09-06 | $34.22 | $34.22 | 599,000 | — | — |
| 2018-09-05 | $34.48 | $34.48 | 334,500 | — | — |
| 2018-09-04 | $35.13 | $35.13 | 286,700 | — | — |
| 2018-08-31 | $35.51 | $35.51 | 436,600 | — | — |
| 2018-08-30 | $34.44 | $34.44 | 401,000 | — | — |
| 2018-08-29 | $34.51 | $34.51 | 582,100 | — | — |
| 2018-08-28 | $34.85 | $34.85 | 386,900 | — | — |
| 2018-08-27 | $35.04 | $35.04 | 356,900 | — | — |
| 2018-08-24 | $35.10 | $35.10 | 307,200 | — | — |
| 2018-08-23 | $34.83 | $34.83 | 580,700 | — | — |
| 2018-08-22 | $34.74 | $34.74 | 526,400 | — | — |
| 2018-08-21 | $34.50 | $34.50 | 344,300 | — | — |
| 2018-08-20 | $34.97 | $34.97 | 549,900 | — | — |
| 2018-08-17 | $34.84 | $34.84 | 495,900 | — | — |
| 2018-08-16 | $34.69 | $34.69 | 474,500 | — | — |
| 2018-08-15 | $34.74 | $34.74 | 339,300 | — | — |
| 2018-08-14 | $34.85 | $34.85 | 501,000 | — | — |
| 2018-08-13 | $34.40 | $34.40 | 568,500 | — | — |
| 2018-08-10 | $33.97 | $33.97 | 465,400 | — | — |
| 2018-08-09 | $34.34 | $34.34 | 676,700 | — | — |
| 2018-08-08 | $34.27 | $34.27 | 675,900 | — | — |
| 2018-08-07 | $34.22 | $34.22 | 504,500 | — | — |
| 2018-08-06 | $34.02 | $34.02 | 754,800 | — | — |
| 2018-08-03 | $34.01 | $34.01 | 931,800 | — | — |
| 2018-08-02 | $33.27 | $33.27 | 1,168,700 | — | — |
| 2018-08-01 | $32.29 | $32.29 | 876,700 | — | — |
| 2018-07-31 | $32.20 | $32.20 | 1,011,100 | — | — |
| 2018-07-30 | $31.99 | $31.99 | 1,569,700 | — | — |
| 2018-07-27 | $32.51 | $32.51 | 3,581,000 | — | — |
| 2018-07-26 | $34.48 | $34.48 | 5,646,100 | — | — |
| 2018-07-25 | $41.18 | $41.18 | 445,300 | — | — |
| 2018-07-24 | $41.58 | $41.58 | 330,000 | — | — |
| 2018-07-23 | $42.70 | $42.70 | 329,200 | — | — |
| 2018-07-20 | $43.21 | $43.21 | 410,500 | — | — |
| 2018-07-19 | $43.51 | $43.51 | 359,400 | — | — |
| 2018-07-18 | $43.97 | $43.97 | 344,300 | — | — |
| 2018-07-17 | $44.78 | $44.78 | 423,000 | — | — |
| 2018-07-16 | $43.94 | $43.94 | 295,100 | — | — |
| 2018-07-13 | $43.80 | $43.80 | 421,200 | — | — |
| 2018-07-12 | $42.78 | $42.78 | 326,200 | — | — |
| 2018-07-11 | $42.61 | $42.61 | 307,100 | — | — |
| 2018-07-10 | $43.08 | $43.08 | 271,000 | — | — |
| 2018-07-09 | $43.00 | $43.00 | 352,600 | — | — |
| 2018-07-06 | $42.70 | $42.70 | 622,600 | — | — |
| 2018-07-05 | $42.66 | $42.66 | 513,300 | — | — |
| 2018-07-03 | $42.87 | $42.87 | 210,400 | — | — |
| 2018-07-02 | $42.58 | $42.58 | 305,100 | — | — |
| 2018-06-29 | $42.66 | $42.66 | 454,500 | — | — |
| 2018-06-28 | $43.09 | $43.09 | 387,800 | — | — |
| 2018-06-27 | $43.49 | $43.49 | 746,600 | — | — |
| 2018-06-26 | $42.91 | $42.91 | 617,100 | — | — |
| 2018-06-25 | $42.40 | $42.40 | 463,000 | — | — |
| 2018-06-22 | $41.92 | $41.92 | 921,300 | — | — |
| 2018-06-21 | $42.25 | $42.25 | 754,900 | — | — |
| 2018-06-20 | $41.77 | $41.77 | 351,800 | — | — |
| 2018-06-19 | $41.30 | $41.30 | 484,900 | — | — |
| 2018-06-18 | $40.49 | $40.49 | 496,000 | — | — |
| 2018-06-15 | $40.55 | $40.55 | 629,100 | — | — |
| 2018-06-14 | $40.92 | $40.92 | 632,700 | — | — |
| 2018-06-13 | $40.50 | $40.50 | 439,800 | — | — |
| 2018-06-12 | $40.32 | $40.32 | 586,500 | — | — |
| 2018-06-11 | $41.01 | $41.01 | 991,600 | — | — |
| 2018-06-08 | $39.85 | $39.85 | 1,654,200 | — | — |
| 2018-06-07 | $39.58 | $39.58 | 3,959,000 | — | — |
| 2018-06-06 | $46.18 | $46.18 | 928,200 | — | — |
| 2018-06-05 | $46.83 | $46.83 | 405,000 | — | — |
| 2018-06-04 | $46.46 | $46.46 | 429,600 | — | — |
| 2018-06-01 | $46.34 | $46.34 | 491,800 | — | — |
| 2018-05-31 | $45.58 | $45.58 | 611,400 | — | — |
| 2018-05-30 | $46.55 | $46.55 | 554,400 | — | — |
| 2018-05-29 | $45.38 | $45.38 | 490,100 | — | — |
| 2018-05-25 | $45.35 | $45.35 | 463,700 | — | — |
| 2018-05-24 | $46.11 | $46.11 | 250,800 | — | — |
| 2018-05-23 | $46.12 | $46.12 | 164,700 | — | — |
| 2018-05-22 | $46.48 | $46.48 | 205,300 | — | — |
| 2018-05-21 | $46.96 | $46.96 | 237,300 | — | — |
| 2018-05-18 | $46.64 | $46.64 | 283,700 | — | — |
| 2018-05-17 | $47.58 | $47.58 | 272,500 | — | — |
| 2018-05-16 | $46.70 | $46.70 | 257,300 | — | — |
| 2018-05-15 | $45.91 | $45.91 | 227,700 | — | — |
| 2018-05-14 | $45.11 | $45.11 | 240,800 | — | — |
| 2018-05-11 | $45.14 | $45.14 | 161,600 | — | — |
| 2018-05-10 | $45.13 | $45.13 | 216,000 | — | — |
| 2018-05-09 | $45.45 | $45.45 | 242,800 | — | — |
| 2018-05-08 | $44.62 | $44.62 | 275,600 | — | — |
| 2018-05-07 | $45.63 | $45.63 | 444,400 | — | — |
| 2018-05-04 | $45.27 | $45.27 | 205,500 | — | — |
| 2018-05-03 | $44.41 | $44.41 | 271,200 | — | — |
| 2018-05-02 | $44.68 | $44.68 | 294,600 | — | — |
| 2018-05-01 | $44.69 | $44.69 | 225,700 | — | — |
| 2018-04-30 | $45.02 | $45.02 | 359,100 | — | — |
| 2018-04-27 | $45.55 | $45.55 | 413,600 | — | — |
| 2018-04-26 | $45.50 | $45.50 | 335,700 | — | — |
| 2018-04-25 | $45.03 | $45.03 | 321,600 | — | — |
| 2018-04-24 | $44.70 | $44.70 | 256,600 | — | — |
| 2018-04-23 | $43.72 | $43.72 | 345,200 | — | — |
| 2018-04-20 | $43.90 | $43.90 | 305,000 | — | — |
| 2018-04-19 | $44.34 | $44.34 | 278,200 | — | — |
| 2018-04-18 | $45.03 | $45.03 | 412,000 | — | — |
| 2018-04-17 | $45.42 | $45.42 | 258,100 | — | — |
| 2018-04-16 | $44.53 | $44.53 | 422,500 | — | — |
| 2018-04-13 | $44.20 | $44.20 | 180,400 | — | — |
| 2018-04-12 | $44.43 | $44.43 | 167,000 | — | — |
| 2018-04-11 | $44.39 | $44.39 | 219,900 | — | — |
| 2018-04-10 | $43.89 | $43.89 | 342,000 | — | — |
| 2018-04-09 | $43.24 | $43.24 | 330,100 | — | — |
| 2018-04-06 | $43.54 | $43.54 | 439,600 | — | — |
| 2018-04-05 | $43.53 | $43.53 | 320,000 | — | — |
| 2018-04-04 | $43.52 | $43.52 | 381,500 | — | — |
| 2018-04-03 | $42.55 | $42.55 | 478,300 | — | — |
| 2018-04-02 | $41.66 | $41.66 | 294,400 | — | — |
| 2018-03-29 | $42.94 | $42.94 | 523,800 | — | — |
| 2018-03-28 | $42.69 | $42.69 | 339,600 | — | — |
| 2018-03-27 | $42.65 | $42.65 | 565,600 | — | — |
| 2018-03-26 | $42.18 | $42.18 | 920,200 | — | — |
| 2018-03-23 | $41.55 | $41.55 | 622,700 | — | — |
| 2018-03-22 | $42.59 | $42.59 | 467,600 | — | — |
| 2018-03-21 | $43.12 | $43.12 | 462,300 | — | — |
| 2018-03-20 | $43.21 | $43.21 | 438,400 | — | — |
| 2018-03-19 | $44.38 | $44.38 | 466,100 | — | — |
| 2018-03-16 | $44.43 | $44.43 | 740,700 | — | — |
| 2018-03-15 | $43.98 | $43.98 | 572,400 | — | — |
| 2018-03-14 | $43.69 | $43.69 | 882,300 | — | — |
| 2018-03-13 | $45.66 | $45.66 | 551,600 | — | — |
| 2018-03-12 | $45.48 | $45.48 | 1,154,400 | — | — |
| 2018-03-09 | $45.94 | $45.94 | 3,128,100 | — | — |
| 2018-03-08 | $43.74 | $43.74 | 1,004,200 | — | — |
| 2018-03-07 | $43.81 | $43.81 | 819,100 | — | — |
| 2018-03-06 | $44.69 | $44.69 | 480,600 | — | — |
| 2018-03-05 | $44.52 | $44.52 | 671,200 | — | — |
| 2018-03-02 | $43.25 | $43.25 | 411,900 | — | — |
| 2018-03-01 | $43.03 | $43.03 | 391,800 | — | — |
| 2018-02-28 | $42.67 | $42.67 | 376,600 | — | — |
| 2018-02-27 | $43.40 | $43.40 | 529,200 | — | — |
| 2018-02-26 | $43.48 | $43.48 | 350,500 | — | — |
| 2018-02-23 | $43.00 | $43.00 | 446,300 | — | — |
| 2018-02-22 | $42.81 | $42.81 | 652,500 | — | — |
| 2018-02-21 | $42.79 | $42.79 | 696,900 | — | — |
| 2018-02-20 | $42.79 | $42.79 | 804,200 | — | — |
| 2018-02-16 | $45.27 | $45.27 | 346,700 | — | — |
| 2018-02-15 | $46.16 | $46.16 | 358,200 | — | — |
| 2018-02-14 | $45.07 | $45.07 | 520,000 | — | — |
| 2018-02-13 | $43.66 | $43.66 | 408,700 | — | — |
| 2018-02-12 | $44.20 | $44.20 | 432,700 | — | — |
| 2018-02-09 | $44.63 | $44.63 | 696,400 | — | — |
| 2018-02-08 | $44.08 | $44.08 | 1,049,500 | — | — |
| 2018-02-07 | $43.13 | $43.13 | 549,400 | — | — |
| 2018-02-06 | $43.00 | $43.00 | 1,055,300 | — | — |
| 2018-02-05 | $43.12 | $43.12 | 723,700 | — | — |
| 2018-02-02 | $45.42 | $45.42 | 697,900 | — | — |
| 2018-02-01 | $46.09 | $46.09 | 575,600 | — | — |
| 2018-01-31 | $47.60 | $47.60 | 330,300 | — | — |
| 2018-01-30 | $48.07 | $48.07 | 460,600 | — | — |
| 2018-01-29 | $49.33 | $49.33 | 326,700 | — | — |
| 2018-01-26 | $49.38 | $49.38 | 386,800 | — | — |
| 2018-01-25 | $49.78 | $49.78 | 274,000 | — | — |
| 2018-01-24 | $49.23 | $49.23 | 316,800 | — | — |
| 2018-01-23 | $49.14 | $49.14 | 458,300 | — | — |
| 2018-01-22 | $49.27 | $49.27 | 312,300 | — | — |
| 2018-01-19 | $49.00 | $49.00 | 432,100 | — | — |
| 2018-01-18 | $48.29 | $48.29 | 468,400 | — | — |
| 2018-01-17 | $48.59 | $48.59 | 535,600 | — | — |
| 2018-01-16 | $47.80 | $47.80 | 872,600 | — | — |
| 2018-01-12 | $47.42 | $47.42 | 550,800 | — | — |
| 2018-01-11 | $46.74 | $46.74 | 662,500 | — | — |
| 2018-01-10 | $45.78 | $45.78 | 516,200 | — | — |
| 2018-01-09 | $46.36 | $46.36 | 1,091,800 | — | — |
| 2018-01-08 | $47.12 | $47.12 | 1,753,900 | — | — |
| 2018-01-05 | $44.88 | $44.88 | 1,385,300 | — | — |
| 2018-01-04 | $43.93 | $43.93 | 3,162,200 | — | — |
| 2018-01-03 | $49.42 | $49.42 | 367,500 | — | — |
| 2018-01-02 | $49.63 | $49.63 | 515,200 | — | — |