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
- 1989-04-21 to 2026-09-03
- 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 | $12.53 | $274.83 | 23,400 | — | — |
| 2018-12-28 | $12.43 | $272.64 | 13,600 | — | — |
| 2018-12-27 | $12.38 | $271.54 | 18,600 | — | — |
| 2018-12-26 | $12.37 | $271.32 | 22,000 | — | — |
| 2018-12-24 | $12.18 | $267.16 | 10,800 | — | — |
| 2018-12-21 | $12.13 | $266.06 | 14,100 | — | — |
| 2018-12-20 | $12.23 | $268.25 | 46,300 | — | — |
| 2018-12-19 | $12.73 | $279.22 | 9,600 | — | — |
| 2018-12-18 | $12.88 | $282.51 | 23,600 | — | — |
| 2018-12-17 | $12.92 | $283.39 | 24,400 | — | — |
| 2018-12-14 | $12.95 | $284.05 | 13,000 | — | — |
| 2018-12-13 | $13.05 | $286.24 | 337,500 | — | — |
| 2018-12-12 | $13.13 | $285.89 | 5,600 | — | — |
| 2018-12-11 | $13.09 | $285.02 | 27,000 | — | — |
| 2018-12-10 | $13.12 | $285.67 | 11,100 | — | — |
| 2018-12-07 | $13.06 | $284.36 | 15,900 | — | — |
| 2018-12-06 | $13.07 | $284.58 | 8,300 | — | — |
| 2018-12-04 | $13.18 | $286.98 | 8,200 | — | — |
| 2018-12-03 | $13.21 | $287.63 | 12,200 | — | — |
| 2018-11-30 | $13.12 | $285.67 | 13,500 | — | — |
| 2018-11-29 | $13.02 | $283.49 | 23,600 | — | — |
| 2018-11-28 | $13.01 | $283.28 | 25,900 | — | — |
| 2018-11-27 | $12.82 | $279.14 | 5,600 | — | — |
| 2018-11-26 | $12.89 | $280.66 | 16,000 | — | — |
| 2018-11-23 | $12.81 | $278.92 | 10,000 | — | — |
| 2018-11-21 | $12.91 | $281.10 | 17,400 | — | — |
| 2018-11-20 | $12.96 | $282.19 | 33,900 | — | — |
| 2018-11-19 | $13.16 | $286.54 | 6,400 | — | — |
| 2018-11-16 | $13.18 | $286.98 | 13,900 | — | — |
| 2018-11-15 | $13.10 | $285.24 | 25,100 | — | — |
| 2018-11-14 | $13.36 | $290.90 | 48,500 | — | — |
| 2018-11-13 | $13.51 | $294.16 | 11,800 | — | — |
| 2018-11-12 | $13.65 | $297.21 | 16,200 | — | — |
| 2018-11-09 | $13.67 | $297.65 | 14,000 | — | — |
| 2018-11-08 | $13.70 | $296.21 | 7,600 | — | — |
| 2018-11-07 | $13.68 | $295.78 | 10,300 | — | — |
| 2018-11-06 | $13.52 | $292.32 | 21,300 | — | — |
| 2018-11-05 | $13.63 | $294.70 | 19,400 | — | — |
| 2018-11-02 | $13.58 | $293.61 | 16,100 | — | — |
| 2018-11-01 | $13.64 | $294.91 | 29,600 | — | — |
| 2018-10-31 | $13.46 | $291.02 | 27,600 | — | — |
| 2018-10-30 | $13.43 | $290.37 | 17,200 | — | — |
| 2018-10-29 | $13.45 | $290.80 | 20,600 | — | — |
| 2018-10-26 | $13.50 | $291.88 | 32,400 | — | — |
| 2018-10-25 | $13.52 | $292.32 | 19,900 | — | — |
| 2018-10-24 | $13.47 | $291.24 | 24,900 | — | — |
| 2018-10-23 | $13.40 | $289.72 | 21,300 | — | — |
| 2018-10-22 | $13.36 | $288.86 | 21,300 | — | — |
| 2018-10-19 | $13.32 | $287.99 | 16,600 | — | — |
| 2018-10-18 | $13.42 | $290.16 | 37,800 | — | — |
| 2018-10-17 | $13.47 | $291.24 | 62,200 | — | — |
| 2018-10-16 | $13.43 | $290.37 | 28,300 | — | — |
| 2018-10-15 | $13.29 | $287.34 | 18,400 | — | — |
| 2018-10-12 | $13.33 | $286.13 | 17,700 | — | — |
| 2018-10-11 | $13.26 | $284.63 | 54,900 | — | — |
| 2018-10-10 | $13.27 | $284.85 | 76,700 | — | — |
| 2018-10-09 | $13.33 | $286.13 | 198,800 | — | — |
| 2018-10-08 | $13.47 | $289.14 | 10,200 | — | — |
| 2018-10-05 | $13.47 | $289.14 | 41,000 | — | — |
| 2018-10-04 | $13.60 | $291.93 | 22,100 | — | — |
| 2018-10-03 | $13.74 | $294.93 | 21,000 | — | — |
| 2018-10-02 | $13.74 | $294.93 | 5,600 | — | — |
| 2018-10-01 | $13.70 | $294.08 | 18,400 | — | — |
| 2018-09-28 | $13.70 | $294.08 | 13,100 | — | — |
| 2018-09-27 | $13.68 | $293.65 | 14,700 | — | — |
| 2018-09-26 | $13.68 | $293.65 | 20,200 | — | — |
| 2018-09-25 | $13.65 | $293.00 | 7,000 | — | — |
| 2018-09-24 | $13.66 | $293.22 | 6,200 | — | — |
| 2018-09-21 | $13.65 | $293.00 | 20,600 | — | — |
| 2018-09-20 | $13.65 | $293.00 | 10,400 | — | — |
| 2018-09-19 | $13.64 | $292.79 | 8,200 | — | — |
| 2018-09-18 | $13.68 | $293.65 | 14,800 | — | — |
| 2018-09-17 | $13.66 | $293.22 | 23,700 | — | — |
| 2018-09-14 | $13.62 | $292.36 | 33,100 | — | — |
| 2018-09-13 | $13.60 | $291.93 | 9,100 | — | — |
| 2018-09-12 | $13.68 | $291.59 | 11,500 | — | — |
| 2018-09-11 | $13.61 | $290.09 | 18,800 | — | — |
| 2018-09-10 | $13.64 | $290.73 | 63,700 | — | — |
| 2018-09-07 | $13.68 | $291.59 | 36,400 | — | — |
| 2018-09-06 | $13.75 | $293.08 | 33,500 | — | — |
| 2018-09-05 | $13.75 | $293.08 | 29,200 | — | — |
| 2018-09-04 | $13.70 | $292.01 | 33,700 | — | — |
| 2018-08-31 | $13.66 | $291.16 | 16,300 | — | — |
| 2018-08-30 | $13.69 | $291.80 | 17,500 | — | — |
| 2018-08-29 | $13.67 | $291.37 | 22,300 | — | — |
| 2018-08-28 | $13.64 | $290.73 | 35,800 | — | — |
| 2018-08-27 | $13.63 | $290.52 | 38,200 | — | — |
| 2018-08-24 | $13.61 | $290.09 | 30,900 | — | — |
| 2018-08-23 | $13.63 | $290.52 | 3,000 | — | — |
| 2018-08-22 | $13.64 | $290.73 | 4,800 | — | — |
| 2018-08-21 | $13.66 | $291.16 | 5,700 | — | — |
| 2018-08-20 | $13.63 | $290.52 | 15,400 | — | — |
| 2018-08-17 | $13.62 | $290.31 | 12,100 | — | — |
| 2018-08-16 | $13.62 | $290.31 | 4,100 | — | — |
| 2018-08-15 | $13.56 | $289.03 | 3,700 | — | — |
| 2018-08-14 | $13.58 | $289.45 | 4,200 | — | — |
| 2018-08-13 | $13.55 | $288.81 | 12,000 | — | — |
| 2018-08-10 | $13.64 | $288.94 | 29,200 | — | — |
| 2018-08-09 | $13.62 | $288.52 | 9,200 | — | — |
| 2018-08-08 | $13.62 | $288.52 | 4,600 | — | — |
| 2018-08-07 | $13.61 | $288.31 | 10,800 | — | — |
| 2018-08-06 | $13.59 | $287.88 | 35,700 | — | — |
| 2018-08-03 | $13.59 | $287.88 | 41,500 | — | — |
| 2018-08-02 | $13.60 | $288.10 | 28,400 | — | — |
| 2018-08-01 | $13.61 | $288.31 | 43,800 | — | — |
| 2018-07-31 | $13.60 | $288.10 | 34,700 | — | — |
| 2018-07-30 | $13.49 | $285.77 | 23,000 | — | — |
| 2018-07-27 | $13.47 | $285.34 | 9,100 | — | — |
| 2018-07-26 | $13.48 | $285.55 | 13,100 | — | — |
| 2018-07-25 | $13.45 | $284.92 | 9,500 | — | — |
| 2018-07-24 | $13.49 | $285.77 | 19,500 | — | — |
| 2018-07-23 | $13.42 | $284.28 | 12,400 | — | — |
| 2018-07-20 | $13.41 | $284.07 | 11,800 | — | — |
| 2018-07-19 | $13.38 | $283.44 | 15,100 | — | — |
| 2018-07-18 | $13.41 | $284.07 | 18,400 | — | — |
| 2018-07-17 | $13.40 | $283.86 | 12,500 | — | — |
| 2018-07-16 | $13.41 | $284.07 | 27,600 | — | — |
| 2018-07-13 | $13.44 | $282.93 | 40,100 | — | — |
| 2018-07-12 | $13.45 | $283.14 | 9,500 | — | — |
| 2018-07-11 | $13.45 | $283.14 | 45,400 | — | — |
| 2018-07-10 | $13.49 | $283.98 | 18,200 | — | — |
| 2018-07-09 | $13.47 | $283.56 | 15,100 | — | — |
| 2018-07-06 | $13.48 | $283.77 | 36,400 | — | — |
| 2018-07-05 | $13.54 | $285.03 | 10,900 | — | — |
| 2018-07-03 | $13.46 | $283.35 | 9,200 | — | — |
| 2018-07-02 | $13.49 | $283.98 | 11,700 | — | — |
| 2018-06-29 | $13.49 | $283.98 | 42,100 | — | — |
| 2018-06-28 | $13.48 | $283.77 | 21,300 | — | — |
| 2018-06-27 | $13.55 | $285.24 | 16,900 | — | — |
| 2018-06-26 | $13.55 | $285.24 | 10,900 | — | — |
| 2018-06-25 | $13.53 | $284.82 | 17,600 | — | — |
| 2018-06-22 | $13.59 | $286.08 | 16,800 | — | — |
| 2018-06-21 | $13.58 | $285.87 | 9,700 | — | — |
| 2018-06-20 | $13.59 | $286.08 | 12,100 | — | — |
| 2018-06-19 | $13.60 | $286.29 | 15,300 | — | — |
| 2018-06-18 | $13.55 | $285.24 | 10,400 | — | — |
| 2018-06-15 | $13.59 | $286.08 | 9,100 | — | — |
| 2018-06-14 | $13.58 | $285.87 | 11,900 | — | — |
| 2018-06-13 | $13.57 | $285.66 | 10,300 | — | — |
| 2018-06-12 | $13.58 | $285.87 | 17,000 | — | — |
| 2018-06-11 | $13.62 | $284.95 | 13,700 | — | — |
| 2018-06-08 | $13.64 | $285.37 | 6,800 | — | — |
| 2018-06-07 | $13.61 | $284.74 | 7,500 | — | — |
| 2018-06-06 | $13.60 | $284.53 | 13,600 | — | — |
| 2018-06-05 | $13.59 | $284.32 | 16,100 | — | — |
| 2018-06-04 | $13.60 | $284.53 | 13,200 | — | — |
| 2018-06-01 | $13.60 | $284.53 | 9,700 | — | — |
| 2018-05-31 | $13.54 | $283.27 | 29,600 | — | — |
| 2018-05-30 | $13.56 | $283.69 | 17,700 | — | — |
| 2018-05-29 | $13.53 | $283.06 | 17,900 | — | — |
| 2018-05-25 | $13.56 | $283.69 | 12,900 | — | — |
| 2018-05-24 | $13.57 | $283.90 | 8,800 | — | — |
| 2018-05-23 | $13.59 | $284.32 | 7,700 | — | — |
| 2018-05-22 | $13.56 | $283.69 | 8,000 | — | — |
| 2018-05-21 | $13.57 | $283.90 | 25,500 | — | — |
| 2018-05-18 | $13.57 | $283.90 | 19,700 | — | — |
| 2018-05-17 | $13.56 | $283.69 | 13,100 | — | — |
| 2018-05-16 | $13.61 | $284.74 | 18,100 | — | — |
| 2018-05-15 | $13.62 | $284.95 | 44,100 | — | — |
| 2018-05-14 | $13.67 | $285.99 | 21,100 | — | — |
| 2018-05-11 | $13.76 | $286.12 | 45,500 | — | — |
| 2018-05-10 | $13.75 | $285.91 | 137,200 | — | — |
| 2018-05-09 | $13.76 | $286.12 | 20,800 | — | — |
| 2018-05-08 | $13.80 | $286.95 | 4,300 | — | — |
| 2018-05-07 | $13.78 | $286.53 | 23,100 | — | — |
| 2018-05-04 | $13.82 | $287.37 | 8,000 | — | — |
| 2018-05-03 | $13.78 | $286.53 | 7,800 | — | — |
| 2018-05-02 | $13.78 | $286.53 | 25,600 | — | — |
| 2018-05-01 | $13.83 | $287.57 | 20,400 | — | — |
| 2018-04-30 | $13.77 | $286.33 | 6,400 | — | — |
| 2018-04-27 | $13.75 | $285.91 | 3,900 | — | — |
| 2018-04-26 | $13.72 | $285.29 | 5,100 | — | — |
| 2018-04-25 | $13.68 | $284.46 | 50,300 | — | — |
| 2018-04-24 | $13.72 | $285.29 | 6,900 | — | — |
| 2018-04-23 | $13.80 | $286.95 | 42,000 | — | — |
| 2018-04-20 | $13.75 | $285.91 | 15,600 | — | — |
| 2018-04-19 | $13.87 | $288.41 | 35,900 | — | — |
| 2018-04-18 | $13.94 | $289.86 | 17,500 | — | — |
| 2018-04-17 | $13.95 | $290.07 | 13,600 | — | — |
| 2018-04-16 | $13.92 | $289.45 | 10,400 | — | — |
| 2018-04-13 | $13.93 | $287.91 | 24,600 | — | — |
| 2018-04-12 | $13.90 | $287.29 | 10,600 | — | — |
| 2018-04-11 | $13.87 | $286.67 | 29,100 | — | — |
| 2018-04-10 | $13.86 | $286.46 | 21,800 | — | — |
| 2018-04-09 | $13.81 | $285.43 | 35,000 | — | — |
| 2018-04-06 | $13.78 | $284.81 | 29,600 | — | — |
| 2018-04-05 | $13.80 | $285.22 | 8,300 | — | — |
| 2018-04-04 | $13.82 | $285.63 | 13,400 | — | — |
| 2018-04-03 | $13.80 | $285.22 | 13,800 | — | — |
| 2018-04-02 | $13.81 | $285.43 | 20,400 | — | — |
| 2018-03-29 | $13.87 | $286.67 | 17,600 | — | — |
| 2018-03-28 | $13.79 | $285.01 | 4,800 | — | — |
| 2018-03-27 | $13.79 | $285.01 | 9,100 | — | — |
| 2018-03-26 | $13.79 | $285.01 | 13,800 | — | — |
| 2018-03-23 | $13.72 | $283.57 | 6,400 | — | — |
| 2018-03-22 | $13.73 | $283.77 | 6,800 | — | — |
| 2018-03-21 | $13.77 | $284.60 | 15,900 | — | — |
| 2018-03-20 | $13.84 | $286.05 | 12,000 | — | — |
| 2018-03-19 | $13.84 | $286.05 | 6,100 | — | — |
| 2018-03-16 | $13.94 | $288.11 | 5,200 | — | — |
| 2018-03-15 | $13.92 | $287.70 | 9,200 | — | — |
| 2018-03-14 | $13.93 | $287.91 | 3,200 | — | — |
| 2018-03-13 | $14.01 | $287.82 | 9,400 | — | — |
| 2018-03-12 | $14.04 | $288.44 | 11,500 | — | — |
| 2018-03-09 | $14.10 | $289.67 | 10,700 | — | — |
| 2018-03-08 | $14.06 | $288.85 | 8,300 | — | — |
| 2018-03-07 | $14.02 | $288.03 | 4,500 | — | — |
| 2018-03-06 | $14.03 | $288.24 | 11,800 | — | — |
| 2018-03-05 | $13.93 | $286.18 | 15,200 | — | — |
| 2018-03-02 | $14.04 | $288.44 | 13,200 | — | — |
| 2018-03-01 | $14.04 | $288.44 | 6,100 | — | — |
| 2018-02-28 | $14.06 | $288.85 | 7,200 | — | — |
| 2018-02-27 | $14.05 | $288.65 | 13,900 | — | — |
| 2018-02-26 | $14.06 | $288.85 | 10,200 | — | — |
| 2018-02-23 | $14.06 | $288.85 | 5,100 | — | — |
| 2018-02-22 | $14.03 | $288.24 | 6,500 | — | — |
| 2018-02-21 | $13.99 | $287.41 | 6,600 | — | — |
| 2018-02-20 | $14.00 | $287.62 | 3,300 | — | — |
| 2018-02-16 | $14.04 | $288.44 | 11,200 | — | — |
| 2018-02-15 | $13.96 | $286.80 | 13,900 | — | — |
| 2018-02-14 | $13.88 | $285.15 | 17,600 | — | — |
| 2018-02-13 | $13.92 | $284.25 | 37,200 | — | — |
| 2018-02-12 | $13.98 | $285.48 | 18,700 | — | — |
| 2018-02-09 | $13.87 | $283.23 | 31,400 | — | — |
| 2018-02-08 | $14.05 | $286.90 | 17,100 | — | — |
| 2018-02-07 | $14.13 | $288.54 | 19,300 | — | — |
| 2018-02-06 | $14.17 | $289.36 | 24,400 | — | — |
| 2018-02-05 | $13.98 | $285.48 | 45,600 | — | — |
| 2018-02-02 | $14.23 | $290.58 | 35,300 | — | — |
| 2018-02-01 | $14.37 | $293.44 | 26,300 | — | — |
| 2018-01-31 | $14.36 | $293.23 | 23,800 | — | — |
| 2018-01-30 | $14.41 | $294.26 | 29,400 | — | — |
| 2018-01-29 | $14.54 | $296.91 | 15,000 | — | — |
| 2018-01-26 | $14.62 | $298.54 | 10,600 | — | — |
| 2018-01-25 | $14.60 | $298.14 | 9,600 | — | — |
| 2018-01-24 | $14.62 | $298.54 | 18,700 | — | — |
| 2018-01-23 | $14.62 | $298.54 | 16,500 | — | — |
| 2018-01-22 | $14.61 | $296.62 | 24,900 | — | — |
| 2018-01-19 | $14.61 | $296.62 | 13,400 | — | — |
| 2018-01-18 | $14.61 | $296.62 | 41,700 | — | — |
| 2018-01-17 | $14.68 | $298.05 | 31,700 | — | — |
| 2018-01-16 | $14.68 | $298.05 | 36,700 | — | — |
| 2018-01-12 | $14.69 | $298.25 | 31,800 | — | — |
| 2018-01-11 | $14.69 | $298.25 | 29,800 | — | — |
| 2018-01-10 | $14.71 | $298.65 | 24,900 | — | — |
| 2018-01-09 | $14.74 | $299.26 | 22,500 | — | — |
| 2018-01-08 | $14.72 | $298.86 | 21,800 | — | — |
| 2018-01-05 | $14.71 | $298.65 | 23,800 | — | — |
| 2018-01-04 | $14.71 | $298.65 | 19,200 | — | — |
| 2018-01-03 | $14.74 | $299.26 | 35,800 | — | — |
| 2018-01-02 | $14.77 | $299.87 | 23,000 | — | — |