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
- 1988-07-22 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 | $16.92 | $186.66 | 105,567 | — | — |
| 2018-12-28 | $17.07 | $188.31 | 115,167 | — | — |
| 2018-12-27 | $17.22 | $188.85 | 94,600 | — | — |
| 2018-12-26 | $17.04 | $186.88 | 56,200 | — | — |
| 2018-12-24 | $17.04 | $186.88 | 51,733 | — | — |
| 2018-12-21 | $16.95 | $185.89 | 71,067 | — | — |
| 2018-12-20 | $16.95 | $185.89 | 66,033 | — | — |
| 2018-12-19 | $17.13 | $187.86 | 39,267 | — | — |
| 2018-12-18 | $17.19 | $188.52 | 28,533 | — | — |
| 2018-12-17 | $17.28 | $189.51 | 30,300 | — | — |
| 2018-12-14 | $17.25 | $189.18 | 24,633 | — | — |
| 2018-12-13 | $17.16 | $188.19 | 30,867 | — | — |
| 2018-12-12 | $17.04 | $186.88 | 46,533 | — | — |
| 2018-12-11 | $17.34 | $189.06 | 105,433 | — | — |
| 2018-12-10 | $17.31 | $188.73 | 80,933 | — | — |
| 2018-12-07 | $17.16 | $187.09 | 36,100 | — | — |
| 2018-12-06 | $17.31 | $188.73 | 86,200 | — | — |
| 2018-12-04 | $17.19 | $187.42 | 73,333 | — | — |
| 2018-12-03 | $17.22 | $187.75 | 42,033 | — | — |
| 2018-11-30 | $17.04 | $185.79 | 25,567 | — | — |
| 2018-11-29 | $17.04 | $185.79 | 67,200 | — | — |
| 2018-11-28 | $17.07 | $186.11 | 50,567 | — | — |
| 2018-11-27 | $16.95 | $184.80 | 61,600 | — | — |
| 2018-11-26 | $16.86 | $183.82 | 48,533 | — | — |
| 2018-11-23 | $16.86 | $183.82 | 22,133 | — | — |
| 2018-11-21 | $16.77 | $182.84 | 43,567 | — | — |
| 2018-11-20 | $16.74 | $182.51 | 42,267 | — | — |
| 2018-11-19 | $16.89 | $184.15 | 42,633 | — | — |
| 2018-11-16 | $16.83 | $183.50 | 54,933 | — | — |
| 2018-11-15 | $16.80 | $183.17 | 54,667 | — | — |
| 2018-11-14 | $16.68 | $181.86 | 26,200 | — | — |
| 2018-11-13 | $16.77 | $181.74 | 39,067 | — | — |
| 2018-11-12 | $16.80 | $182.06 | 64,300 | — | — |
| 2018-11-09 | $16.74 | $181.41 | 22,500 | — | — |
| 2018-11-08 | $16.71 | $181.09 | 40,967 | — | — |
| 2018-11-07 | $16.74 | $181.41 | 41,000 | — | — |
| 2018-11-06 | $16.77 | $181.74 | 22,767 | — | — |
| 2018-11-05 | $16.92 | $183.36 | 18,767 | — | — |
| 2018-11-02 | $16.89 | $183.04 | 23,833 | — | — |
| 2018-11-01 | $16.92 | $183.36 | 26,733 | — | — |
| 2018-10-31 | $16.89 | $183.04 | 78,900 | — | — |
| 2018-10-30 | $16.80 | $182.06 | 52,467 | — | — |
| 2018-10-29 | $16.89 | $183.04 | 16,867 | — | — |
| 2018-10-26 | $16.89 | $183.04 | 12,400 | — | — |
| 2018-10-25 | $16.89 | $183.04 | 12,567 | — | — |
| 2018-10-24 | $16.92 | $183.36 | 15,633 | — | — |
| 2018-10-23 | $16.86 | $182.71 | 18,267 | — | — |
| 2018-10-22 | $16.89 | $183.04 | 16,433 | — | — |
| 2018-10-19 | $16.95 | $183.69 | 20,633 | — | — |
| 2018-10-18 | $16.86 | $182.71 | 20,133 | — | — |
| 2018-10-17 | $16.89 | $183.04 | 29,233 | — | — |
| 2018-10-16 | $16.89 | $183.04 | 27,967 | — | — |
| 2018-10-15 | $16.89 | $183.04 | 27,767 | — | — |
| 2018-10-12 | $16.95 | $183.69 | 14,933 | — | — |
| 2018-10-11 | $16.95 | $182.59 | 67,300 | — | — |
| 2018-10-10 | $17.01 | $183.24 | 42,867 | — | — |
| 2018-10-09 | $17.01 | $183.24 | 21,833 | — | — |
| 2018-10-08 | $17.16 | $184.85 | 35,933 | — | — |
| 2018-10-05 | $17.07 | $183.89 | 39,033 | — | — |
| 2018-10-04 | $17.04 | $183.56 | 27,133 | — | — |
| 2018-10-03 | $17.22 | $185.50 | 36,867 | — | — |
| 2018-10-02 | $17.22 | $185.50 | 22,167 | — | — |
| 2018-10-01 | $17.16 | $184.85 | 25,133 | — | — |
| 2018-09-28 | $17.16 | $184.85 | 26,033 | — | — |
| 2018-09-27 | $17.19 | $185.18 | 13,933 | — | — |
| 2018-09-26 | $17.16 | $184.85 | 19,933 | — | — |
| 2018-09-25 | $17.10 | $184.21 | 25,767 | — | — |
| 2018-09-24 | $17.07 | $183.89 | 36,833 | — | — |
| 2018-09-21 | $17.16 | $184.85 | 44,667 | — | — |
| 2018-09-20 | $17.10 | $184.21 | 39,900 | — | — |
| 2018-09-19 | $17.19 | $185.18 | 26,533 | — | — |
| 2018-09-18 | $17.19 | $185.18 | 40,467 | — | — |
| 2018-09-17 | $17.25 | $185.82 | 34,600 | — | — |
| 2018-09-14 | $17.22 | $185.50 | 23,800 | — | — |
| 2018-09-13 | $17.22 | $185.50 | 31,500 | — | — |
| 2018-09-12 | $17.37 | $186.03 | 36,233 | — | — |
| 2018-09-11 | $17.34 | $185.71 | 36,467 | — | — |
| 2018-09-10 | $17.34 | $185.71 | 34,500 | — | — |
| 2018-09-07 | $17.31 | $185.38 | 31,867 | — | — |
| 2018-09-06 | $17.34 | $185.71 | 44,167 | — | — |
| 2018-09-05 | $17.34 | $185.71 | 25,867 | — | — |
| 2018-09-04 | $17.34 | $185.71 | 12,967 | — | — |
| 2018-08-31 | $17.31 | $185.38 | 46,400 | — | — |
| 2018-08-30 | $17.31 | $185.38 | 26,700 | — | — |
| 2018-08-29 | $17.31 | $185.38 | 13,033 | — | — |
| 2018-08-28 | $17.28 | $185.06 | 32,067 | — | — |
| 2018-08-27 | $17.31 | $185.38 | 25,800 | — | — |
| 2018-08-24 | $17.28 | $185.06 | 43,533 | — | — |
| 2018-08-23 | $17.34 | $185.71 | 8,700 | — | — |
| 2018-08-22 | $17.37 | $186.03 | 33,667 | — | — |
| 2018-08-21 | $17.37 | $186.03 | 17,833 | — | — |
| 2018-08-20 | $17.34 | $185.71 | 31,800 | — | — |
| 2018-08-17 | $17.34 | $185.71 | 17,867 | — | — |
| 2018-08-16 | $17.34 | $185.71 | 14,967 | — | — |
| 2018-08-15 | $17.37 | $186.03 | 20,633 | — | — |
| 2018-08-14 | $17.37 | $186.03 | 10,300 | — | — |
| 2018-08-13 | $17.40 | $185.26 | 24,400 | — | — |
| 2018-08-10 | $17.34 | $184.63 | 33,833 | — | — |
| 2018-08-09 | $17.28 | $183.99 | 35,400 | — | — |
| 2018-08-08 | $17.31 | $184.31 | 11,733 | — | — |
| 2018-08-07 | $17.37 | $184.95 | 21,500 | — | — |
| 2018-08-06 | $17.37 | $184.95 | 18,900 | — | — |
| 2018-08-03 | $17.28 | $183.99 | 49,167 | — | — |
| 2018-08-02 | $17.34 | $184.63 | 40,400 | — | — |
| 2018-08-01 | $17.28 | $183.99 | 60,467 | — | — |
| 2018-07-31 | $17.19 | $183.03 | 94,900 | — | — |
| 2018-07-30 | $17.31 | $184.31 | 47,067 | — | — |
| 2018-07-27 | $17.28 | $183.99 | 23,133 | — | — |
| 2018-07-26 | $17.22 | $183.35 | 47,267 | — | — |
| 2018-07-25 | $17.28 | $183.99 | 54,100 | — | — |
| 2018-07-24 | $17.19 | $183.03 | 60,233 | — | — |
| 2018-07-23 | $17.16 | $182.71 | 32,500 | — | — |
| 2018-07-20 | $17.22 | $183.35 | 35,800 | — | — |
| 2018-07-19 | $17.16 | $182.71 | 36,233 | — | — |
| 2018-07-18 | $17.28 | $183.99 | 24,133 | — | — |
| 2018-07-17 | $17.31 | $184.31 | 72,267 | — | — |
| 2018-07-16 | $17.40 | $185.26 | 15,667 | — | — |
| 2018-07-13 | $17.46 | $185.90 | 8,167 | — | — |
| 2018-07-12 | $17.46 | $185.05 | 12,967 | — | — |
| 2018-07-11 | $17.46 | $185.05 | 18,467 | — | — |
| 2018-07-10 | $17.46 | $185.05 | 26,400 | — | — |
| 2018-07-09 | $17.46 | $185.05 | 46,133 | — | — |
| 2018-07-06 | $17.49 | $185.37 | 22,833 | — | — |
| 2018-07-05 | $17.52 | $185.68 | 20,200 | — | — |
| 2018-07-03 | $17.46 | $185.05 | 8,233 | — | — |
| 2018-07-02 | $17.46 | $185.05 | 39,300 | — | — |
| 2018-06-29 | $17.49 | $185.37 | 49,867 | — | — |
| 2018-06-28 | $17.46 | $185.05 | 27,967 | — | — |
| 2018-06-27 | $17.37 | $184.09 | 48,500 | — | — |
| 2018-06-26 | $17.28 | $183.14 | 21,300 | — | — |
| 2018-06-25 | $17.34 | $183.78 | 21,867 | — | — |
| 2018-06-22 | $17.25 | $182.82 | 6,933 | — | — |
| 2018-06-21 | $17.34 | $183.78 | 13,000 | — | — |
| 2018-06-20 | $17.25 | $182.82 | 16,867 | — | — |
| 2018-06-19 | $17.25 | $182.82 | 125,700 | — | — |
| 2018-06-18 | $17.22 | $182.50 | 39,267 | — | — |
| 2018-06-15 | $17.22 | $182.50 | 27,733 | — | — |
| 2018-06-14 | $17.16 | $181.87 | 27,633 | — | — |
| 2018-06-13 | $17.19 | $181.33 | 32,100 | — | — |
| 2018-06-12 | $17.22 | $181.65 | 28,533 | — | — |
| 2018-06-11 | $17.25 | $181.97 | 34,367 | — | — |
| 2018-06-08 | $17.31 | $182.60 | 7,767 | — | — |
| 2018-06-07 | $17.28 | $182.28 | 27,467 | — | — |
| 2018-06-06 | $17.28 | $182.28 | 29,833 | — | — |
| 2018-06-05 | $17.31 | $182.60 | 36,933 | — | — |
| 2018-06-04 | $17.40 | $183.55 | 34,733 | — | — |
| 2018-06-01 | $17.37 | $183.23 | 47,933 | — | — |
| 2018-05-31 | $17.46 | $184.18 | 65,267 | — | — |
| 2018-05-30 | $17.34 | $182.92 | 32,200 | — | — |
| 2018-05-29 | $17.43 | $183.87 | 28,000 | — | — |
| 2018-05-25 | $17.28 | $182.28 | 49,933 | — | — |
| 2018-05-24 | $17.22 | $181.65 | 36,900 | — | — |
| 2018-05-23 | $17.28 | $182.28 | 53,000 | — | — |
| 2018-05-22 | $17.19 | $181.33 | 20,833 | — | — |
| 2018-05-21 | $17.13 | $180.70 | 28,067 | — | — |
| 2018-05-18 | $17.16 | $181.02 | 17,433 | — | — |
| 2018-05-17 | $17.16 | $181.02 | 17,833 | — | — |
| 2018-05-16 | $17.13 | $180.70 | 49,933 | — | — |
| 2018-05-15 | $17.13 | $180.70 | 46,133 | — | — |
| 2018-05-14 | $17.28 | $182.28 | 19,033 | — | — |
| 2018-05-11 | $17.37 | $182.39 | 24,033 | — | — |
| 2018-05-10 | $17.28 | $181.44 | 15,600 | — | — |
| 2018-05-09 | $17.25 | $181.13 | 38,367 | — | — |
| 2018-05-08 | $17.19 | $180.50 | 29,767 | — | — |
| 2018-05-07 | $17.31 | $181.76 | 13,233 | — | — |
| 2018-05-04 | $17.28 | $181.44 | 28,200 | — | — |
| 2018-05-03 | $17.19 | $180.50 | 30,967 | — | — |
| 2018-05-02 | $17.22 | $180.81 | 19,700 | — | — |
| 2018-05-01 | $17.25 | $181.13 | 27,033 | — | — |
| 2018-04-30 | $17.28 | $181.44 | 28,867 | — | — |
| 2018-04-27 | $17.28 | $181.44 | 22,133 | — | — |
| 2018-04-26 | $17.16 | $180.18 | 43,767 | — | — |
| 2018-04-25 | $17.19 | $180.50 | 20,533 | — | — |
| 2018-04-24 | $17.19 | $180.50 | 59,133 | — | — |
| 2018-04-23 | $17.22 | $180.81 | 23,033 | — | — |
| 2018-04-20 | $17.31 | $181.76 | 12,900 | — | — |
| 2018-04-19 | $17.28 | $181.44 | 33,100 | — | — |
| 2018-04-18 | $17.37 | $182.39 | 28,533 | — | — |
| 2018-04-17 | $17.40 | $182.70 | 37,433 | — | — |
| 2018-04-16 | $17.40 | $182.70 | 31,700 | — | — |
| 2018-04-13 | $17.46 | $183.33 | 10,267 | — | — |
| 2018-04-12 | $17.55 | $183.43 | 17,667 | — | — |
| 2018-04-11 | $17.52 | $183.12 | 23,333 | — | — |
| 2018-04-10 | $17.61 | $184.06 | 16,500 | — | — |
| 2018-04-09 | $17.52 | $183.12 | 16,633 | — | — |
| 2018-04-06 | $17.61 | $184.06 | 27,700 | — | — |
| 2018-04-05 | $17.55 | $183.43 | 67,500 | — | — |
| 2018-04-04 | $17.64 | $184.37 | 37,867 | — | — |
| 2018-04-03 | $17.61 | $184.06 | 134,467 | — | — |
| 2018-04-02 | $17.64 | $184.37 | 17,367 | — | — |
| 2018-03-29 | $17.61 | $184.06 | 33,400 | — | — |
| 2018-03-28 | $17.61 | $184.06 | 14,633 | — | — |
| 2018-03-27 | $17.52 | $183.12 | 42,267 | — | — |
| 2018-03-26 | $17.55 | $183.43 | 22,100 | — | — |
| 2018-03-23 | $17.58 | $183.75 | 11,167 | — | — |
| 2018-03-22 | $17.52 | $183.12 | 31,033 | — | — |
| 2018-03-21 | $17.58 | $183.75 | 23,833 | — | — |
| 2018-03-20 | $17.58 | $183.75 | 20,633 | — | — |
| 2018-03-19 | $17.67 | $184.69 | 15,467 | — | — |
| 2018-03-16 | $17.64 | $184.37 | 21,000 | — | — |
| 2018-03-15 | $17.61 | $184.06 | 15,700 | — | — |
| 2018-03-14 | $17.64 | $184.37 | 14,133 | — | — |
| 2018-03-13 | $17.64 | $183.53 | 18,100 | — | — |
| 2018-03-12 | $17.70 | $184.16 | 22,467 | — | — |
| 2018-03-09 | $17.70 | $184.16 | 15,567 | — | — |
| 2018-03-08 | $17.70 | $184.16 | 18,933 | — | — |
| 2018-03-07 | $17.67 | $183.84 | 15,800 | — | — |
| 2018-03-06 | $17.79 | $185.09 | 15,133 | — | — |
| 2018-03-05 | $17.79 | $185.09 | 39,467 | — | — |
| 2018-03-02 | $17.58 | $182.91 | 23,033 | — | — |
| 2018-03-01 | $17.76 | $184.78 | 36,500 | — | — |
| 2018-02-28 | $17.73 | $184.47 | 44,033 | — | — |
| 2018-02-27 | $17.64 | $183.53 | 69,567 | — | — |
| 2018-02-26 | $17.70 | $184.16 | 47,633 | — | — |
| 2018-02-23 | $17.67 | $183.84 | 81,800 | — | — |
| 2018-02-22 | $17.43 | $181.35 | 49,200 | — | — |
| 2018-02-21 | $17.40 | $181.04 | 40,633 | — | — |
| 2018-02-20 | $17.43 | $181.35 | 42,700 | — | — |
| 2018-02-16 | $17.31 | $180.10 | 48,433 | — | — |
| 2018-02-15 | $17.34 | $180.41 | 46,700 | — | — |
| 2018-02-14 | $17.40 | $181.04 | 38,733 | — | — |
| 2018-02-13 | $17.49 | $181.14 | 34,100 | — | — |
| 2018-02-12 | $17.52 | $181.45 | 68,233 | — | — |
| 2018-02-09 | $17.55 | $181.76 | 47,767 | — | — |
| 2018-02-08 | $17.52 | $181.45 | 31,733 | — | — |
| 2018-02-07 | $17.55 | $181.76 | 58,967 | — | — |
| 2018-02-06 | $17.49 | $181.14 | 55,733 | — | — |
| 2018-02-05 | $17.64 | $182.69 | 55,600 | — | — |
| 2018-02-02 | $17.61 | $182.38 | 53,667 | — | — |
| 2018-02-01 | $17.73 | $183.62 | 30,767 | — | — |
| 2018-01-31 | $17.79 | $184.24 | 25,600 | — | — |
| 2018-01-30 | $17.70 | $183.31 | 84,500 | — | — |
| 2018-01-29 | $17.85 | $184.86 | 117,633 | — | — |
| 2018-01-26 | $17.91 | $185.49 | 41,400 | — | — |
| 2018-01-25 | $18.06 | $187.04 | 36,000 | — | — |
| 2018-01-24 | $18.00 | $186.42 | 34,333 | — | — |
| 2018-01-23 | $17.94 | $185.80 | 88,467 | — | — |
| 2018-01-22 | $18.06 | $187.04 | 41,267 | — | — |
| 2018-01-19 | $18.06 | $187.04 | 43,233 | — | — |
| 2018-01-18 | $18.15 | $187.97 | 26,633 | — | — |
| 2018-01-17 | $18.15 | $187.97 | 28,867 | — | — |
| 2018-01-16 | $18.18 | $188.28 | 43,600 | — | — |
| 2018-01-12 | $18.21 | $188.59 | 36,733 | — | — |
| 2018-01-11 | $18.15 | $187.97 | 43,633 | — | — |
| 2018-01-10 | $18.21 | $188.59 | 53,300 | — | — |
| 2018-01-09 | $18.39 | $190.46 | 43,567 | — | — |
| 2018-01-08 | $18.45 | $191.08 | 48,833 | — | — |
| 2018-01-05 | $18.33 | $189.84 | 59,400 | — | — |
| 2018-01-04 | $18.42 | $190.77 | 28,000 | — | — |
| 2018-01-03 | $18.51 | $191.70 | 12,400 | — | — |
| 2018-01-02 | $18.57 | $192.32 | 28,367 | — | — |