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
- 2010-09-14 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 | $21.07 | $32.28 | 313,100 | — | — |
| 2018-12-28 | $20.47 | $31.36 | 462,500 | — | — |
| 2018-12-27 | $20.27 | $30.80 | 483,300 | — | — |
| 2018-12-26 | $21.14 | $32.12 | 313,300 | — | — |
| 2018-12-24 | $19.93 | $30.28 | 288,100 | — | — |
| 2018-12-21 | $21.00 | $31.91 | 742,300 | — | — |
| 2018-12-20 | $21.17 | $32.16 | 462,900 | — | — |
| 2018-12-19 | $21.40 | $32.51 | 838,400 | — | — |
| 2018-12-18 | $20.04 | $30.45 | 1,175,400 | — | — |
| 2018-12-17 | $20.89 | $31.74 | 773,700 | — | — |
| 2018-12-14 | $21.62 | $32.85 | 583,900 | — | — |
| 2018-12-13 | $22.58 | $34.31 | 426,900 | — | — |
| 2018-12-12 | $22.44 | $34.09 | 394,600 | — | — |
| 2018-12-11 | $22.92 | $34.82 | 557,200 | — | — |
| 2018-12-10 | $22.82 | $34.67 | 321,500 | — | — |
| 2018-12-07 | $23.49 | $35.69 | 446,800 | — | — |
| 2018-12-06 | $23.75 | $36.08 | 381,000 | — | — |
| 2018-12-04 | $24.61 | $37.39 | 401,300 | — | — |
| 2018-12-03 | $25.38 | $38.56 | 495,300 | — | — |
| 2018-11-30 | $24.88 | $37.80 | 715,300 | — | — |
| 2018-11-29 | $25.37 | $38.55 | 365,800 | — | — |
| 2018-11-28 | $24.76 | $37.36 | 343,800 | — | — |
| 2018-11-27 | $24.59 | $37.10 | 311,700 | — | — |
| 2018-11-26 | $24.61 | $37.13 | 473,700 | — | — |
| 2018-11-23 | $24.61 | $37.13 | 287,700 | — | — |
| 2018-11-21 | $25.27 | $38.12 | 459,700 | — | — |
| 2018-11-20 | $24.15 | $36.44 | 374,000 | — | — |
| 2018-11-19 | $25.50 | $38.47 | 399,400 | — | — |
| 2018-11-16 | $25.17 | $37.97 | 374,900 | — | — |
| 2018-11-15 | $25.07 | $37.82 | 480,200 | — | — |
| 2018-11-14 | $24.46 | $36.90 | 482,900 | — | — |
| 2018-11-13 | $23.47 | $35.41 | 541,100 | — | — |
| 2018-11-12 | $23.53 | $35.50 | 592,900 | — | — |
| 2018-11-09 | $23.97 | $36.16 | 656,700 | — | — |
| 2018-11-08 | $24.67 | $37.22 | 457,800 | — | — |
| 2018-11-07 | $25.64 | $38.68 | 283,700 | — | — |
| 2018-11-06 | $25.61 | $38.64 | 586,800 | — | — |
| 2018-11-05 | $26.14 | $39.44 | 732,500 | — | — |
| 2018-11-02 | $25.97 | $39.18 | 647,200 | — | — |
| 2018-11-01 | $27.00 | $40.73 | 307,700 | — | — |
| 2018-10-31 | $26.56 | $40.07 | 1,017,700 | — | — |
| 2018-10-30 | $26.33 | $39.72 | 455,500 | — | — |
| 2018-10-29 | $26.42 | $39.86 | 455,400 | — | — |
| 2018-10-26 | $27.17 | $40.99 | 465,700 | — | — |
| 2018-10-25 | $27.18 | $41.01 | 836,300 | — | — |
| 2018-10-24 | $28.00 | $42.24 | 446,400 | — | — |
| 2018-10-23 | $28.91 | $43.62 | 468,900 | — | — |
| 2018-10-22 | $29.20 | $44.05 | 217,900 | — | — |
| 2018-10-19 | $29.02 | $43.78 | 149,400 | — | — |
| 2018-10-18 | $29.30 | $44.20 | 271,500 | — | — |
| 2018-10-17 | $30.39 | $45.85 | 135,000 | — | — |
| 2018-10-16 | $31.10 | $46.92 | 136,900 | — | — |
| 2018-10-15 | $30.25 | $45.64 | 252,400 | — | — |
| 2018-10-12 | $31.03 | $46.82 | 178,600 | — | — |
| 2018-10-11 | $30.63 | $46.21 | 200,800 | — | — |
| 2018-10-10 | $31.24 | $47.13 | 241,000 | — | — |
| 2018-10-09 | $32.71 | $49.35 | 98,900 | — | — |
| 2018-10-08 | $32.58 | $49.15 | 48,000 | — | — |
| 2018-10-05 | $32.89 | $49.62 | 126,300 | — | — |
| 2018-10-04 | $33.44 | $50.45 | 142,500 | — | — |
| 2018-10-03 | $33.84 | $51.05 | 153,900 | — | — |
| 2018-10-02 | $33.06 | $49.88 | 73,000 | — | — |
| 2018-10-01 | $33.49 | $50.53 | 104,600 | — | — |
| 2018-09-28 | $32.94 | $49.70 | 131,700 | — | — |
| 2018-09-27 | $32.44 | $48.94 | 143,500 | — | — |
| 2018-09-26 | $32.54 | $48.83 | 138,200 | — | — |
| 2018-09-25 | $33.50 | $50.27 | 114,300 | — | — |
| 2018-09-24 | $33.30 | $49.97 | 152,800 | — | — |
| 2018-09-21 | $32.66 | $49.01 | 149,600 | — | — |
| 2018-09-20 | $32.59 | $48.90 | 196,700 | — | — |
| 2018-09-19 | $32.77 | $49.17 | 157,900 | — | — |
| 2018-09-18 | $32.09 | $48.15 | 169,600 | — | — |
| 2018-09-17 | $31.36 | $47.06 | 101,700 | — | — |
| 2018-09-14 | $31.44 | $47.18 | 137,600 | — | — |
| 2018-09-13 | $31.97 | $47.97 | 109,600 | — | — |
| 2018-09-12 | $32.15 | $48.24 | 179,600 | — | — |
| 2018-09-11 | $31.59 | $47.40 | 176,300 | — | — |
| 2018-09-10 | $31.08 | $46.64 | 112,400 | — | — |
| 2018-09-07 | $31.29 | $46.95 | 141,200 | — | — |
| 2018-09-06 | $30.94 | $46.43 | 156,100 | — | — |
| 2018-09-05 | $30.77 | $46.17 | 146,600 | — | — |
| 2018-09-04 | $30.82 | $46.25 | 127,400 | — | — |
| 2018-08-31 | $31.70 | $47.57 | 92,100 | — | — |
| 2018-08-30 | $32.09 | $48.15 | 78,400 | — | — |
| 2018-08-29 | $32.53 | $48.54 | 85,200 | — | — |
| 2018-08-28 | $32.15 | $47.98 | 124,200 | — | — |
| 2018-08-27 | $32.29 | $48.19 | 162,500 | — | — |
| 2018-08-24 | $32.12 | $47.93 | 84,900 | — | — |
| 2018-08-23 | $31.71 | $47.32 | 96,800 | — | — |
| 2018-08-22 | $32.11 | $47.92 | 167,400 | — | — |
| 2018-08-21 | $31.12 | $46.44 | 157,400 | — | — |
| 2018-08-20 | $30.51 | $45.53 | 218,300 | — | — |
| 2018-08-17 | $30.68 | $45.78 | 137,300 | — | — |
| 2018-08-16 | $30.55 | $45.59 | 149,800 | — | — |
| 2018-08-15 | $30.61 | $45.68 | 215,900 | — | — |
| 2018-08-14 | $31.93 | $47.65 | 184,100 | — | — |
| 2018-08-13 | $31.64 | $47.22 | 93,500 | — | — |
| 2018-08-10 | $32.22 | $48.08 | 147,700 | — | — |
| 2018-08-09 | $32.55 | $48.57 | 118,200 | — | — |
| 2018-08-08 | $32.62 | $48.68 | 116,500 | — | — |
| 2018-08-07 | $32.90 | $49.10 | 106,600 | — | — |
| 2018-08-06 | $33.72 | $50.32 | 54,600 | — | — |
| 2018-08-03 | $33.51 | $50.01 | 123,400 | — | — |
| 2018-08-02 | $33.49 | $49.98 | 190,900 | — | — |
| 2018-08-01 | $34.04 | $50.80 | 182,700 | — | — |
| 2018-07-31 | $34.38 | $51.30 | 188,200 | — | — |
| 2018-07-30 | $34.34 | $51.25 | 234,700 | — | — |
| 2018-07-27 | $36.19 | $53.74 | 156,900 | — | — |
| 2018-07-26 | $36.49 | $54.19 | 63,900 | — | — |
| 2018-07-25 | $36.53 | $54.25 | 77,400 | — | — |
| 2018-07-24 | $36.09 | $53.59 | 75,100 | — | — |
| 2018-07-23 | $35.58 | $52.84 | 105,500 | — | — |
| 2018-07-20 | $35.72 | $53.05 | 92,600 | — | — |
| 2018-07-19 | $35.72 | $53.05 | 94,100 | — | — |
| 2018-07-18 | $36.11 | $53.62 | 119,700 | — | — |
| 2018-07-17 | $36.21 | $53.77 | 141,200 | — | — |
| 2018-07-16 | $35.94 | $53.37 | 278,300 | — | — |
| 2018-07-13 | $36.98 | $54.92 | 195,000 | — | — |
| 2018-07-12 | $37.16 | $55.18 | 110,800 | — | — |
| 2018-07-11 | $36.86 | $54.74 | 222,700 | — | — |
| 2018-07-10 | $37.16 | $55.18 | 117,600 | — | — |
| 2018-07-09 | $36.58 | $54.32 | 100,000 | — | — |
| 2018-07-06 | $36.41 | $54.07 | 93,700 | — | — |
| 2018-07-05 | $35.70 | $53.02 | 116,900 | — | — |
| 2018-07-03 | $36.05 | $53.54 | 57,200 | — | — |
| 2018-07-02 | $35.53 | $52.76 | 40,600 | — | — |
| 2018-06-29 | $36.01 | $53.48 | 97,200 | — | — |
| 2018-06-28 | $35.40 | $52.57 | 115,300 | — | — |
| 2018-06-27 | $35.43 | $52.36 | 157,100 | — | — |
| 2018-06-26 | $35.17 | $51.97 | 130,400 | — | — |
| 2018-06-25 | $34.15 | $50.47 | 79,100 | — | — |
| 2018-06-22 | $35.01 | $51.74 | 113,400 | — | — |
| 2018-06-21 | $33.67 | $49.76 | 80,700 | — | — |
| 2018-06-20 | $34.43 | $50.88 | 87,800 | — | — |
| 2018-06-19 | $33.81 | $49.97 | 104,400 | — | — |
| 2018-06-18 | $34.30 | $50.69 | 105,200 | — | — |
| 2018-06-15 | $33.74 | $49.86 | 425,600 | — | — |
| 2018-06-14 | $35.00 | $51.72 | 202,800 | — | — |
| 2018-06-13 | $35.30 | $52.17 | 158,600 | — | — |
| 2018-06-12 | $35.95 | $53.13 | 296,700 | — | — |
| 2018-06-11 | $35.52 | $52.49 | 156,000 | — | — |
| 2018-06-08 | $35.30 | $52.17 | 176,700 | — | — |
| 2018-06-07 | $35.17 | $51.97 | 300,800 | — | — |
| 2018-06-06 | $34.82 | $51.46 | 132,300 | — | — |
| 2018-06-05 | $34.91 | $51.59 | 117,700 | — | — |
| 2018-06-04 | $34.79 | $51.41 | 128,600 | — | — |
| 2018-06-01 | $35.62 | $52.64 | 163,800 | — | — |
| 2018-05-31 | $35.07 | $51.83 | 246,700 | — | — |
| 2018-05-30 | $34.53 | $51.03 | 208,300 | — | — |
| 2018-05-29 | $33.76 | $49.63 | 258,800 | — | — |
| 2018-05-25 | $34.76 | $51.10 | 151,500 | — | — |
| 2018-05-24 | $35.50 | $52.19 | 137,400 | — | — |
| 2018-05-23 | $35.79 | $52.61 | 156,400 | — | — |
| 2018-05-22 | $36.25 | $53.29 | 189,800 | — | — |
| 2018-05-21 | $36.52 | $53.69 | 102,200 | — | — |
| 2018-05-18 | $36.59 | $53.79 | 253,500 | — | — |
| 2018-05-17 | $36.20 | $53.22 | 286,500 | — | — |
| 2018-05-16 | $34.18 | $50.25 | 334,400 | — | — |
| 2018-05-15 | $34.16 | $50.22 | 154,000 | — | — |
| 2018-05-14 | $34.51 | $50.73 | 66,600 | — | — |
| 2018-05-11 | $34.51 | $50.73 | 126,600 | — | — |
| 2018-05-10 | $34.91 | $51.32 | 177,300 | — | — |
| 2018-05-09 | $34.42 | $50.60 | 203,500 | — | — |
| 2018-05-08 | $34.27 | $50.38 | 191,400 | — | — |
| 2018-05-07 | $33.93 | $49.88 | 175,500 | — | — |
| 2018-05-04 | $33.78 | $49.66 | 124,400 | — | — |
| 2018-05-03 | $33.13 | $48.70 | 150,900 | — | — |
| 2018-05-02 | $33.31 | $48.97 | 88,800 | — | — |
| 2018-05-01 | $33.29 | $48.94 | 128,900 | — | — |
| 2018-04-30 | $33.81 | $49.70 | 144,700 | — | — |
| 2018-04-27 | $33.58 | $49.37 | 190,300 | — | — |
| 2018-04-26 | $34.95 | $51.12 | 100,600 | — | — |
| 2018-04-25 | $35.47 | $51.88 | 175,500 | — | — |
| 2018-04-24 | $35.53 | $51.96 | 123,700 | — | — |
| 2018-04-23 | $36.07 | $52.75 | 104,000 | — | — |
| 2018-04-20 | $35.94 | $52.56 | 130,100 | — | — |
| 2018-04-19 | $36.34 | $53.15 | 126,100 | — | — |
| 2018-04-18 | $36.57 | $53.49 | 314,100 | — | — |
| 2018-04-17 | $34.57 | $50.56 | 269,000 | — | — |
| 2018-04-16 | $34.02 | $49.76 | 378,000 | — | — |
| 2018-04-13 | $34.96 | $51.13 | 125,200 | — | — |
| 2018-04-12 | $34.79 | $50.88 | 135,400 | — | — |
| 2018-04-11 | $34.26 | $50.11 | 133,600 | — | — |
| 2018-04-10 | $33.44 | $48.91 | 170,400 | — | — |
| 2018-04-09 | $32.48 | $47.50 | 87,100 | — | — |
| 2018-04-06 | $32.55 | $47.61 | 124,600 | — | — |
| 2018-04-05 | $33.03 | $48.31 | 186,500 | — | — |
| 2018-04-04 | $31.79 | $46.49 | 126,600 | — | — |
| 2018-04-03 | $32.04 | $46.86 | 147,600 | — | — |
| 2018-04-02 | $31.47 | $46.03 | 285,400 | — | — |
| 2018-03-29 | $32.28 | $47.21 | 199,500 | — | — |
| 2018-03-28 | $31.21 | $45.65 | 192,300 | — | — |
| 2018-03-27 | $31.36 | $45.62 | 121,400 | — | — |
| 2018-03-26 | $31.78 | $46.23 | 154,800 | — | — |
| 2018-03-23 | $31.32 | $45.56 | 143,900 | — | — |
| 2018-03-22 | $31.53 | $45.87 | 162,700 | — | — |
| 2018-03-21 | $31.90 | $46.41 | 254,900 | — | — |
| 2018-03-20 | $30.99 | $45.08 | 136,800 | — | — |
| 2018-03-19 | $30.57 | $44.47 | 226,200 | — | — |
| 2018-03-16 | $30.78 | $44.78 | 184,100 | — | — |
| 2018-03-15 | $30.65 | $44.59 | 292,100 | — | — |
| 2018-03-14 | $30.61 | $44.53 | 139,800 | — | — |
| 2018-03-13 | $30.76 | $44.75 | 197,600 | — | — |
| 2018-03-12 | $31.43 | $45.72 | 138,300 | — | — |
| 2018-03-09 | $31.69 | $46.10 | 149,800 | — | — |
| 2018-03-08 | $31.28 | $45.50 | 142,600 | — | — |
| 2018-03-07 | $31.35 | $45.61 | 277,400 | — | — |
| 2018-03-06 | $31.79 | $46.25 | 141,000 | — | — |
| 2018-03-05 | $31.81 | $46.28 | 190,500 | — | — |
| 2018-03-02 | $32.09 | $46.68 | 296,400 | — | — |
| 2018-03-01 | $31.62 | $46.00 | 387,500 | — | — |
| 2018-02-28 | $32.93 | $47.91 | 267,200 | — | — |
| 2018-02-27 | $33.86 | $49.26 | 141,900 | — | — |
| 2018-02-26 | $34.57 | $50.04 | 143,100 | — | — |
| 2018-02-23 | $34.56 | $50.03 | 149,500 | — | — |
| 2018-02-22 | $33.46 | $48.44 | 135,900 | — | — |
| 2018-02-21 | $33.06 | $47.86 | 146,200 | — | — |
| 2018-02-20 | $33.67 | $48.74 | 176,700 | — | — |
| 2018-02-16 | $33.79 | $48.91 | 193,700 | — | — |
| 2018-02-15 | $33.72 | $48.81 | 152,900 | — | — |
| 2018-02-14 | $33.82 | $48.96 | 187,400 | — | — |
| 2018-02-13 | $32.69 | $47.32 | 242,500 | — | — |
| 2018-02-12 | $33.60 | $48.64 | 232,400 | — | — |
| 2018-02-09 | $32.96 | $47.71 | 266,300 | — | — |
| 2018-02-08 | $33.05 | $47.84 | 402,700 | — | — |
| 2018-02-07 | $34.44 | $49.86 | 357,600 | — | — |
| 2018-02-06 | $35.78 | $51.80 | 251,400 | — | — |
| 2018-02-05 | $35.60 | $51.53 | 216,500 | — | — |
| 2018-02-02 | $36.61 | $53.00 | 203,000 | — | — |
| 2018-02-01 | $38.25 | $55.37 | 219,700 | — | — |
| 2018-01-31 | $37.80 | $54.72 | 203,100 | — | — |
| 2018-01-30 | $37.87 | $54.82 | 183,300 | — | — |
| 2018-01-29 | $39.09 | $56.33 | 201,200 | — | — |
| 2018-01-26 | $39.81 | $57.37 | 117,600 | — | — |
| 2018-01-25 | $39.62 | $57.10 | 172,700 | — | — |
| 2018-01-24 | $40.22 | $57.96 | 136,200 | — | — |
| 2018-01-23 | $40.34 | $58.14 | 100,600 | — | — |
| 2018-01-22 | $40.16 | $57.88 | 224,200 | — | — |
| 2018-01-19 | $39.21 | $56.51 | 214,200 | — | — |
| 2018-01-18 | $39.32 | $56.67 | 126,300 | — | — |
| 2018-01-17 | $39.86 | $57.44 | 236,700 | — | — |
| 2018-01-16 | $38.90 | $56.06 | 261,100 | — | — |
| 2018-01-12 | $38.72 | $55.80 | 139,700 | — | — |
| 2018-01-11 | $38.23 | $55.10 | 190,100 | — | — |
| 2018-01-10 | $37.65 | $54.26 | 184,500 | — | — |
| 2018-01-09 | $38.09 | $54.89 | 159,800 | — | — |
| 2018-01-08 | $37.54 | $54.10 | 141,700 | — | — |
| 2018-01-05 | $37.61 | $54.20 | 146,500 | — | — |
| 2018-01-04 | $37.96 | $54.71 | 224,000 | — | — |
| 2018-01-03 | $37.81 | $54.49 | 195,800 | — | — |
| 2018-01-02 | $37.43 | $53.94 | 163,300 | — | — |