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
- 1985-12-13 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 | $18.36 | $43.32 | 12,800 | — | — |
| 2018-12-28 | $18.40 | $43.41 | 6,200 | — | — |
| 2018-12-27 | $18.20 | $42.94 | 3,800 | — | — |
| 2018-12-26 | $18.29 | $43.16 | 3,500 | — | — |
| 2018-12-24 | $18.18 | $42.90 | 6,200 | — | — |
| 2018-12-21 | $18.20 | $42.94 | 12,100 | — | — |
| 2018-12-20 | $18.84 | $44.45 | 19,900 | — | — |
| 2018-12-19 | $20.25 | $47.78 | 1,800 | — | — |
| 2018-12-18 | $20.91 | $49.34 | 9,000 | — | — |
| 2018-12-17 | $21.60 | $50.97 | 500 | — | — |
| 2018-12-14 | $20.95 | $48.84 | 1,000 | — | — |
| 2018-12-13 | $22.22 | $51.80 | 4,300 | — | — |
| 2018-12-12 | $21.63 | $50.43 | 1,800 | — | — |
| 2018-12-11 | $22.23 | $51.83 | 2,000 | — | — |
| 2018-12-10 | $22.00 | $51.29 | 3,700 | — | — |
| 2018-12-07 | $22.28 | $51.94 | 3,400 | — | — |
| 2018-12-06 | $21.75 | $50.71 | 4,800 | — | — |
| 2018-12-04 | $22.85 | $53.27 | 3,100 | — | — |
| 2018-12-03 | $22.03 | $51.36 | 200 | — | — |
| 2018-11-30 | $22.03 | $51.36 | 800 | — | — |
| 2018-11-29 | $22.80 | $53.15 | 9,900 | — | — |
| 2018-11-28 | $22.88 | $53.34 | 2,100 | — | — |
| 2018-11-27 | $23.31 | $54.34 | 1,700 | — | — |
| 2018-11-26 | $22.81 | $53.18 | 1,400 | — | — |
| 2018-11-23 | $23.20 | $54.09 | 200 | — | — |
| 2018-11-21 | $22.75 | $53.04 | 1,900 | — | — |
| 2018-11-20 | $22.60 | $52.69 | 3,600 | — | — |
| 2018-11-19 | $23.38 | $54.51 | 3,200 | — | — |
| 2018-11-16 | $23.24 | $54.18 | 3,300 | — | — |
| 2018-11-15 | $23.17 | $54.02 | 6,200 | — | — |
| 2018-11-14 | $23.20 | $54.09 | 3,000 | — | — |
| 2018-11-13 | $23.22 | $54.13 | 2,300 | — | — |
| 2018-11-12 | $23.00 | $53.62 | 1,000 | — | — |
| 2018-11-09 | $22.90 | $53.39 | 1,800 | — | — |
| 2018-11-08 | $23.25 | $54.20 | 2,800 | — | — |
| 2018-11-07 | $23.00 | $53.62 | 6,700 | — | — |
| 2018-11-06 | $22.48 | $52.41 | 4,600 | — | — |
| 2018-11-05 | $22.51 | $52.48 | 1,900 | — | — |
| 2018-11-02 | $23.49 | $54.76 | 700 | — | — |
| 2018-11-01 | $23.25 | $54.20 | 2,600 | — | — |
| 2018-10-31 | $22.92 | $53.43 | 4,600 | — | — |
| 2018-10-30 | $23.00 | $53.62 | 7,900 | — | — |
| 2018-10-29 | $22.50 | $52.46 | 1,000 | — | — |
| 2018-10-26 | $22.30 | $51.99 | 2,300 | — | — |
| 2018-10-25 | $22.81 | $53.18 | 300 | — | — |
| 2018-10-24 | $22.64 | $52.78 | 13,000 | — | — |
| 2018-10-23 | $23.00 | $53.62 | 4,700 | — | — |
| 2018-10-22 | $23.13 | $53.92 | 1,800 | — | — |
| 2018-10-19 | $23.30 | $54.32 | 2,000 | — | — |
| 2018-10-18 | $22.75 | $53.04 | 600 | — | — |
| 2018-10-17 | $22.86 | $53.29 | 200 | — | — |
| 2018-10-16 | $23.20 | $54.09 | 1,700 | — | — |
| 2018-10-15 | $22.88 | $53.34 | 700 | — | — |
| 2018-10-12 | $23.50 | $54.79 | 600 | — | — |
| 2018-10-11 | $22.75 | $53.04 | 500 | — | — |
| 2018-10-10 | $23.05 | $53.74 | 800 | — | — |
| 2018-10-09 | $23.15 | $53.97 | 700 | — | — |
| 2018-10-08 | $22.90 | $53.39 | 0 | — | — |
| 2018-10-05 | $22.90 | $53.39 | 3,600 | — | — |
| 2018-10-04 | $23.02 | $53.67 | 1,900 | — | — |
| 2018-10-03 | $23.20 | $54.09 | 2,200 | — | — |
| 2018-10-02 | $22.86 | $53.29 | 9,200 | — | — |
| 2018-10-01 | $23.28 | $54.27 | 0 | — | — |
| 2018-09-28 | $23.28 | $54.27 | 1,400 | — | — |
| 2018-09-27 | $23.27 | $54.25 | 1,600 | — | — |
| 2018-09-26 | $23.41 | $53.99 | 5,300 | — | — |
| 2018-09-25 | $23.66 | $54.57 | 800 | — | — |
| 2018-09-24 | $23.00 | $53.05 | 200 | — | — |
| 2018-09-21 | $23.07 | $53.21 | 2,900 | — | — |
| 2018-09-20 | $22.40 | $51.66 | 2,400 | — | — |
| 2018-09-19 | $22.56 | $52.03 | 500 | — | — |
| 2018-09-18 | $22.31 | $51.46 | 0 | — | — |
| 2018-09-17 | $22.31 | $51.46 | 1,300 | — | — |
| 2018-09-14 | $22.30 | $51.43 | 900 | — | — |
| 2018-09-13 | $22.54 | $51.99 | 0 | — | — |
| 2018-09-12 | $22.54 | $51.99 | 500 | — | — |
| 2018-09-11 | $22.50 | $51.89 | 0 | — | — |
| 2018-09-10 | $22.50 | $51.89 | 300 | — | — |
| 2018-09-07 | $22.71 | $52.38 | 1,600 | — | — |
| 2018-09-06 | $22.30 | $51.43 | 800 | — | — |
| 2018-09-05 | $22.30 | $51.43 | 1,600 | — | — |
| 2018-09-04 | $22.30 | $51.43 | 1,000 | — | — |
| 2018-08-31 | $22.30 | $51.43 | 2,200 | — | — |
| 2018-08-30 | $22.50 | $51.89 | 400 | — | — |
| 2018-08-29 | $22.30 | $51.43 | 14,800 | — | — |
| 2018-08-28 | $22.24 | $51.30 | 9,600 | — | — |
| 2018-08-27 | $22.25 | $51.32 | 9,200 | — | — |
| 2018-08-24 | $22.50 | $51.89 | 1,800 | — | — |
| 2018-08-23 | $22.40 | $51.66 | 300 | — | — |
| 2018-08-22 | $22.85 | $52.70 | 700 | — | — |
| 2018-08-21 | $22.75 | $52.47 | 3,500 | — | — |
| 2018-08-20 | $22.50 | $51.89 | 4,800 | — | — |
| 2018-08-17 | $22.90 | $52.82 | 1,000 | — | — |
| 2018-08-16 | $22.50 | $51.89 | 5,300 | — | — |
| 2018-08-15 | $22.20 | $51.20 | 3,900 | — | — |
| 2018-08-14 | $22.20 | $51.20 | 9,400 | — | — |
| 2018-08-13 | $21.50 | $49.59 | 5,000 | — | — |
| 2018-08-10 | $20.26 | $46.73 | 3,400 | — | — |
| 2018-08-09 | $22.21 | $51.23 | 1,700 | — | — |
| 2018-08-08 | $22.10 | $50.97 | 2,300 | — | — |
| 2018-08-07 | $22.45 | $51.78 | 9,500 | — | — |
| 2018-08-06 | $23.26 | $53.65 | 3,100 | — | — |
| 2018-08-03 | $23.06 | $53.19 | 6,400 | — | — |
| 2018-08-02 | $24.65 | $56.85 | 5,300 | — | — |
| 2018-08-01 | $22.97 | $52.98 | 1,500 | — | — |
| 2018-07-31 | $22.50 | $51.89 | 2,900 | — | — |
| 2018-07-30 | $22.65 | $52.24 | 1,100 | — | — |
| 2018-07-27 | $23.00 | $53.05 | 500 | — | — |
| 2018-07-26 | $23.32 | $53.79 | 800 | — | — |
| 2018-07-25 | $23.51 | $54.22 | 7,500 | — | — |
| 2018-07-24 | $24.29 | $56.02 | 800 | — | — |
| 2018-07-23 | $24.28 | $56.00 | 900 | — | — |
| 2018-07-20 | $24.29 | $56.02 | 0 | — | — |
| 2018-07-19 | $24.29 | $56.02 | 300 | — | — |
| 2018-07-18 | $24.34 | $56.14 | 0 | — | — |
| 2018-07-17 | $24.34 | $56.14 | 0 | — | — |
| 2018-07-16 | $24.34 | $56.14 | 0 | — | — |
| 2018-07-13 | $24.34 | $56.14 | 1,400 | — | — |
| 2018-07-12 | $24.32 | $56.09 | 700 | — | — |
| 2018-07-11 | $24.35 | $56.16 | 900 | — | — |
| 2018-07-10 | $24.15 | $55.70 | 1,200 | — | — |
| 2018-07-09 | $24.35 | $56.16 | 6,100 | — | — |
| 2018-07-06 | $24.25 | $55.93 | 16,000 | — | — |
| 2018-07-05 | $24.87 | $57.36 | 7,500 | — | — |
| 2018-07-03 | $24.73 | $57.04 | 3,700 | — | — |
| 2018-07-02 | $24.03 | $55.42 | 11,500 | — | — |
| 2018-06-29 | $24.94 | $57.52 | 18,400 | — | — |
| 2018-06-28 | $25.43 | $58.65 | 9,200 | — | — |
| 2018-06-27 | $25.85 | $59.62 | 9,100 | — | — |
| 2018-06-26 | $25.90 | $59.74 | 8,500 | — | — |
| 2018-06-25 | $25.75 | $59.39 | 1,900 | — | — |
| 2018-06-22 | $25.95 | $59.85 | 7,900 | — | — |
| 2018-06-21 | $26.01 | $59.99 | 7,300 | — | — |
| 2018-06-20 | $26.08 | $59.58 | 4,100 | — | — |
| 2018-06-19 | $25.70 | $58.71 | 6,800 | — | — |
| 2018-06-18 | $25.50 | $58.25 | 5,400 | — | — |
| 2018-06-15 | $26.51 | $60.56 | 4,900 | — | — |
| 2018-06-14 | $26.40 | $60.31 | 1,600 | — | — |
| 2018-06-13 | $26.27 | $60.01 | 4,500 | — | — |
| 2018-06-12 | $26.05 | $59.51 | 11,400 | — | — |
| 2018-06-11 | $26.30 | $60.08 | 1,100 | — | — |
| 2018-06-08 | $26.06 | $59.53 | 4,200 | — | — |
| 2018-06-07 | $26.19 | $59.83 | 7,000 | — | — |
| 2018-06-06 | $26.02 | $59.44 | 6,900 | — | — |
| 2018-06-05 | $25.00 | $57.11 | 33,100 | — | — |
| 2018-06-04 | $26.68 | $60.95 | 300 | — | — |
| 2018-06-01 | $26.90 | $61.45 | 300 | — | — |
| 2018-05-31 | $26.49 | $60.51 | 3,000 | — | — |
| 2018-05-30 | $26.04 | $59.48 | 38,100 | — | — |
| 2018-05-29 | $26.74 | $61.08 | 600 | — | — |
| 2018-05-25 | $26.01 | $59.42 | 5,500 | — | — |
| 2018-05-24 | $26.41 | $60.33 | 300 | — | — |
| 2018-05-23 | $26.69 | $60.97 | 4,600 | — | — |
| 2018-05-22 | $26.68 | $60.95 | 4,700 | — | — |
| 2018-05-21 | $26.55 | $60.65 | 13,000 | — | — |
| 2018-05-18 | $26.70 | $60.99 | 6,700 | — | — |
| 2018-05-17 | $26.41 | $60.33 | 10,100 | — | — |
| 2018-05-16 | $25.58 | $58.43 | 5,600 | — | — |
| 2018-05-15 | $25.58 | $58.43 | 6,900 | — | — |
| 2018-05-14 | $26.00 | $59.39 | 16,800 | — | — |
| 2018-05-11 | $24.65 | $56.31 | 4,700 | — | — |
| 2018-05-10 | $24.09 | $55.03 | 5,400 | — | — |
| 2018-05-09 | $24.50 | $55.97 | 500 | — | — |
| 2018-05-08 | $24.64 | $56.29 | 1,500 | — | — |
| 2018-05-07 | $24.65 | $56.31 | 3,300 | — | — |
| 2018-05-04 | $24.00 | $54.82 | 0 | — | — |
| 2018-05-03 | $24.00 | $54.82 | 0 | — | — |
| 2018-05-02 | $24.00 | $54.82 | 2,200 | — | — |
| 2018-05-01 | $22.91 | $52.33 | 400 | — | — |
| 2018-04-30 | $23.75 | $54.25 | 0 | — | — |
| 2018-04-27 | $23.75 | $54.25 | 3,400 | — | — |
| 2018-04-26 | $23.50 | $53.68 | 9,700 | — | — |
| 2018-04-25 | $23.18 | $52.95 | 5,600 | — | — |
| 2018-04-24 | $23.85 | $54.48 | 15,400 | — | — |
| 2018-04-23 | $24.50 | $55.97 | 0 | — | — |
| 2018-04-20 | $24.50 | $55.97 | 2,100 | — | — |
| 2018-04-19 | $24.55 | $56.08 | 3,200 | — | — |
| 2018-04-18 | $25.00 | $57.11 | 2,400 | — | — |
| 2018-04-17 | $24.62 | $56.24 | 2,200 | — | — |
| 2018-04-16 | $24.15 | $55.17 | 500 | — | — |
| 2018-04-13 | $24.00 | $54.82 | 1,800 | — | — |
| 2018-04-12 | $23.70 | $54.14 | 8,600 | — | — |
| 2018-04-11 | $22.75 | $51.97 | 6,300 | — | — |
| 2018-04-10 | $24.00 | $54.82 | 13,200 | — | — |
| 2018-04-09 | $23.99 | $54.80 | 1,000 | — | — |
| 2018-04-06 | $24.00 | $54.82 | 200 | — | — |
| 2018-04-05 | $23.82 | $54.41 | 700 | — | — |
| 2018-04-04 | $25.03 | $57.18 | 600 | — | — |
| 2018-04-03 | $24.21 | $55.30 | 4,600 | — | — |
| 2018-04-02 | $24.20 | $55.28 | 300 | — | — |
| 2018-03-29 | $24.00 | $54.82 | 1,300 | — | — |
| 2018-03-28 | $24.50 | $55.97 | 3,600 | — | — |
| 2018-03-27 | $24.00 | $54.82 | 600 | — | — |
| 2018-03-26 | $23.54 | $53.77 | 7,800 | — | — |
| 2018-03-23 | $23.65 | $54.02 | 5,600 | — | — |
| 2018-03-22 | $24.28 | $55.46 | 3,800 | — | — |
| 2018-03-21 | $24.29 | $55.49 | 1,700 | — | — |
| 2018-03-20 | $24.23 | $55.35 | 11,100 | — | — |
| 2018-03-19 | $25.13 | $57.41 | 1,300 | — | — |
| 2018-03-16 | $25.14 | $57.43 | 1,100 | — | — |
| 2018-03-15 | $24.90 | $56.31 | 38,400 | — | — |
| 2018-03-14 | $24.70 | $55.86 | 700 | — | — |
| 2018-03-13 | $24.75 | $55.97 | 500 | — | — |
| 2018-03-12 | $25.06 | $56.67 | 500 | — | — |
| 2018-03-09 | $24.75 | $55.97 | 4,600 | — | — |
| 2018-03-08 | $24.62 | $55.68 | 400 | — | — |
| 2018-03-07 | $24.81 | $56.11 | 6,700 | — | — |
| 2018-03-06 | $24.83 | $56.15 | 6,400 | — | — |
| 2018-03-05 | $25.54 | $57.76 | 300 | — | — |
| 2018-03-02 | $25.10 | $56.76 | 8,800 | — | — |
| 2018-03-01 | $24.92 | $56.35 | 0 | — | — |
| 2018-02-28 | $24.92 | $56.35 | 12,800 | — | — |
| 2018-02-27 | $25.40 | $57.44 | 100 | — | — |
| 2018-02-26 | $25.00 | $56.53 | 300 | — | — |
| 2018-02-23 | $25.25 | $57.10 | 600 | — | — |
| 2018-02-22 | $25.00 | $56.53 | 700 | — | — |
| 2018-02-21 | $25.06 | $56.67 | 700 | — | — |
| 2018-02-20 | $25.20 | $56.99 | 6,800 | — | — |
| 2018-02-16 | $24.77 | $56.01 | 20,600 | — | — |
| 2018-02-15 | $24.85 | $56.20 | 1,500 | — | — |
| 2018-02-14 | $25.70 | $58.12 | 0 | — | — |
| 2018-02-13 | $25.70 | $58.12 | 3,400 | — | — |
| 2018-02-12 | $25.75 | $58.23 | 3,000 | — | — |
| 2018-02-09 | $24.90 | $56.31 | 1,400 | — | — |
| 2018-02-08 | $24.60 | $55.63 | 6,800 | — | — |
| 2018-02-07 | $25.68 | $58.07 | 700 | — | — |
| 2018-02-06 | $25.05 | $56.65 | 5,300 | — | — |
| 2018-02-05 | $25.05 | $56.65 | 1,100 | — | — |
| 2018-02-02 | $26.00 | $58.80 | 900 | — | — |
| 2018-02-01 | $25.45 | $57.55 | 0 | — | — |
| 2018-01-31 | $25.45 | $57.55 | 7,800 | — | — |
| 2018-01-30 | $25.50 | $57.67 | 1,100 | — | — |
| 2018-01-29 | $25.27 | $57.15 | 400 | — | — |
| 2018-01-26 | $25.47 | $57.60 | 600 | — | — |
| 2018-01-25 | $25.63 | $57.96 | 0 | — | — |
| 2018-01-24 | $25.63 | $57.96 | 900 | — | — |
| 2018-01-23 | $25.52 | $57.71 | 1,200 | — | — |
| 2018-01-22 | $25.78 | $58.30 | 1,100 | — | — |
| 2018-01-19 | $25.90 | $58.57 | 500 | — | — |
| 2018-01-18 | $25.82 | $58.39 | 1,300 | — | — |
| 2018-01-17 | $25.50 | $57.67 | 800 | — | — |
| 2018-01-16 | $25.60 | $57.89 | 1,000 | — | — |
| 2018-01-12 | $25.71 | $58.14 | 300 | — | — |
| 2018-01-11 | $25.65 | $58.00 | 600 | — | — |
| 2018-01-10 | $26.07 | $58.95 | 600 | — | — |
| 2018-01-09 | $25.50 | $57.67 | 1,600 | — | — |
| 2018-01-08 | $25.89 | $58.55 | 2,400 | — | — |
| 2018-01-05 | $25.98 | $58.75 | 3,300 | — | — |
| 2018-01-04 | $26.50 | $59.93 | 2,700 | — | — |
| 2018-01-03 | $26.86 | $60.74 | 13,500 | — | — |
| 2018-01-02 | $25.66 | $58.03 | 2,100 | — | — |