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
- 1992-09-24 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 | $17.30 | $55.50 | 147,400 | — | — |
| 2018-12-28 | $17.54 | $56.27 | 161,800 | — | — |
| 2018-12-27 | $17.01 | $54.57 | 298,900 | — | — |
| 2018-12-26 | $16.89 | $54.19 | 196,800 | — | — |
| 2018-12-24 | $16.18 | $51.91 | 189,900 | — | — |
| 2018-12-21 | $16.20 | $51.97 | 314,400 | — | — |
| 2018-12-20 | $16.10 | $51.65 | 257,000 | — | — |
| 2018-12-19 | $16.18 | $51.91 | 256,600 | — | — |
| 2018-12-18 | $16.20 | $51.97 | 210,100 | — | — |
| 2018-12-17 | $16.15 | $51.81 | 328,100 | — | — |
| 2018-12-14 | $16.74 | $53.71 | 176,700 | — | — |
| 2018-12-13 | $16.76 | $53.77 | 198,200 | — | — |
| 2018-12-12 | $16.78 | $53.84 | 158,100 | — | — |
| 2018-12-11 | $16.80 | $53.90 | 300,600 | — | — |
| 2018-12-10 | $17.04 | $54.67 | 316,300 | — | — |
| 2018-12-07 | $17.05 | $54.70 | 148,400 | — | — |
| 2018-12-06 | $17.27 | $55.41 | 286,600 | — | — |
| 2018-12-04 | $17.29 | $55.47 | 182,900 | — | — |
| 2018-12-03 | $17.55 | $56.31 | 198,100 | — | — |
| 2018-11-30 | $17.50 | $56.15 | 224,100 | — | — |
| 2018-11-29 | $18.14 | $58.20 | 200,600 | — | — |
| 2018-11-28 | $18.05 | $57.91 | 147,200 | — | — |
| 2018-11-27 | $17.85 | $57.27 | 142,900 | — | — |
| 2018-11-26 | $17.97 | $57.65 | 155,000 | — | — |
| 2018-11-23 | $17.64 | $56.59 | 93,400 | — | — |
| 2018-11-21 | $17.81 | $57.14 | 197,200 | — | — |
| 2018-11-20 | $17.99 | $57.72 | 344,300 | — | — |
| 2018-11-19 | $18.16 | $58.26 | 209,500 | — | — |
| 2018-11-16 | $17.93 | $57.52 | 196,900 | — | — |
| 2018-11-15 | $17.30 | $55.50 | 270,800 | — | — |
| 2018-11-14 | $17.52 | $56.21 | 141,400 | — | — |
| 2018-11-13 | $17.58 | $56.40 | 189,000 | — | — |
| 2018-11-12 | $17.59 | $56.43 | 188,400 | — | — |
| 2018-11-09 | $17.14 | $54.99 | 129,300 | — | — |
| 2018-11-08 | $17.29 | $55.47 | 142,900 | — | — |
| 2018-11-07 | $17.13 | $54.96 | 118,700 | — | — |
| 2018-11-06 | $16.96 | $54.41 | 177,800 | — | — |
| 2018-11-05 | $16.93 | $54.32 | 161,400 | — | — |
| 2018-11-02 | $17.40 | $54.59 | 162,000 | — | — |
| 2018-11-01 | $17.51 | $54.93 | 240,800 | — | — |
| 2018-10-31 | $17.16 | $53.84 | 234,500 | — | — |
| 2018-10-30 | $16.47 | $51.67 | 309,800 | — | — |
| 2018-10-29 | $16.25 | $50.98 | 226,000 | — | — |
| 2018-10-26 | $15.94 | $50.01 | 430,600 | — | — |
| 2018-10-25 | $16.01 | $50.23 | 916,400 | — | — |
| 2018-10-24 | $19.39 | $60.83 | 91,900 | — | — |
| 2018-10-23 | $19.96 | $62.62 | 97,400 | — | — |
| 2018-10-22 | $19.74 | $61.93 | 80,900 | — | — |
| 2018-10-19 | $19.97 | $62.65 | 115,800 | — | — |
| 2018-10-18 | $19.85 | $62.28 | 85,100 | — | — |
| 2018-10-17 | $20.47 | $64.22 | 66,500 | — | — |
| 2018-10-16 | $20.77 | $65.16 | 129,500 | — | — |
| 2018-10-15 | $20.70 | $64.94 | 153,800 | — | — |
| 2018-10-12 | $20.32 | $63.75 | 163,400 | — | — |
| 2018-10-11 | $20.14 | $63.19 | 102,100 | — | — |
| 2018-10-10 | $20.60 | $64.63 | 91,700 | — | — |
| 2018-10-09 | $21.15 | $66.35 | 128,500 | — | — |
| 2018-10-08 | $21.12 | $66.26 | 88,400 | — | — |
| 2018-10-05 | $20.93 | $65.66 | 109,500 | — | — |
| 2018-10-04 | $20.82 | $65.32 | 85,400 | — | — |
| 2018-10-03 | $21.02 | $65.95 | 107,100 | — | — |
| 2018-10-02 | $20.71 | $64.97 | 95,500 | — | — |
| 2018-10-01 | $20.59 | $64.60 | 102,800 | — | — |
| 2018-09-28 | $20.92 | $65.63 | 158,300 | — | — |
| 2018-09-27 | $21.40 | $67.14 | 63,500 | — | — |
| 2018-09-26 | $21.41 | $67.17 | 151,500 | — | — |
| 2018-09-25 | $21.40 | $67.14 | 71,700 | — | — |
| 2018-09-24 | $21.18 | $66.45 | 101,000 | — | — |
| 2018-09-21 | $21.75 | $68.24 | 162,500 | — | — |
| 2018-09-20 | $21.50 | $67.45 | 109,900 | — | — |
| 2018-09-19 | $20.99 | $65.85 | 180,900 | — | — |
| 2018-09-18 | $21.00 | $65.88 | 130,000 | — | — |
| 2018-09-17 | $20.95 | $65.73 | 114,100 | — | — |
| 2018-09-14 | $20.73 | $65.04 | 187,800 | — | — |
| 2018-09-13 | $20.42 | $64.06 | 99,600 | — | — |
| 2018-09-12 | $20.51 | $64.35 | 243,000 | — | — |
| 2018-09-11 | $20.30 | $63.69 | 121,200 | — | — |
| 2018-09-10 | $20.77 | $65.16 | 115,600 | — | — |
| 2018-09-07 | $20.80 | $65.26 | 132,500 | — | — |
| 2018-09-06 | $20.36 | $63.88 | 216,400 | — | — |
| 2018-09-05 | $19.35 | $60.71 | 235,200 | — | — |
| 2018-09-04 | $19.95 | $62.59 | 179,600 | — | — |
| 2018-08-31 | $20.67 | $64.85 | 289,500 | — | — |
| 2018-08-30 | $21.03 | $65.98 | 187,100 | — | — |
| 2018-08-29 | $21.37 | $67.04 | 89,700 | — | — |
| 2018-08-28 | $21.35 | $66.98 | 100,900 | — | — |
| 2018-08-27 | $21.93 | $68.80 | 100,100 | — | — |
| 2018-08-24 | $21.66 | $67.95 | 99,400 | — | — |
| 2018-08-23 | $22.16 | $69.52 | 87,400 | — | — |
| 2018-08-22 | $22.26 | $69.84 | 91,900 | — | — |
| 2018-08-21 | $22.15 | $69.49 | 89,500 | — | — |
| 2018-08-20 | $21.85 | $68.55 | 182,700 | — | — |
| 2018-08-17 | $22.41 | $70.31 | 96,300 | — | — |
| 2018-08-16 | $22.59 | $70.87 | 88,700 | — | — |
| 2018-08-15 | $22.34 | $70.09 | 134,200 | — | — |
| 2018-08-14 | $23.14 | $72.60 | 85,800 | — | — |
| 2018-08-13 | $23.63 | $74.13 | 102,000 | — | — |
| 2018-08-10 | $23.85 | $74.82 | 88,100 | — | — |
| 2018-08-09 | $23.93 | $75.08 | 61,300 | — | — |
| 2018-08-08 | $24.03 | $75.39 | 40,100 | — | — |
| 2018-08-07 | $24.05 | $75.45 | 42,700 | — | — |
| 2018-08-06 | $24.06 | $75.48 | 44,800 | — | — |
| 2018-08-03 | $24.11 | $75.64 | 76,900 | — | — |
| 2018-08-02 | $23.75 | $74.51 | 96,800 | — | — |
| 2018-08-01 | $23.78 | $74.61 | 75,800 | — | — |
| 2018-07-31 | $23.77 | $74.57 | 62,200 | — | — |
| 2018-07-30 | $24.07 | $75.51 | 63,600 | — | — |
| 2018-07-27 | $24.36 | $75.22 | 95,500 | — | — |
| 2018-07-26 | $24.36 | $75.22 | 73,300 | — | — |
| 2018-07-25 | $24.30 | $75.03 | 55,300 | — | — |
| 2018-07-24 | $24.43 | $75.43 | 76,300 | — | — |
| 2018-07-23 | $24.32 | $75.09 | 77,200 | — | — |
| 2018-07-20 | $23.95 | $73.95 | 309,900 | — | — |
| 2018-07-19 | $24.19 | $74.69 | 124,300 | — | — |
| 2018-07-18 | $24.00 | $74.11 | 57,900 | — | — |
| 2018-07-17 | $24.20 | $74.72 | 73,700 | — | — |
| 2018-07-16 | $24.28 | $74.97 | 42,700 | — | — |
| 2018-07-13 | $24.24 | $74.85 | 43,000 | — | — |
| 2018-07-12 | $24.48 | $75.59 | 73,500 | — | — |
| 2018-07-11 | $24.67 | $76.17 | 57,500 | — | — |
| 2018-07-10 | $24.97 | $77.10 | 76,400 | — | — |
| 2018-07-09 | $25.16 | $77.69 | 57,000 | — | — |
| 2018-07-06 | $25.04 | $77.32 | 84,500 | — | — |
| 2018-07-05 | $24.98 | $77.13 | 85,000 | — | — |
| 2018-07-03 | $24.83 | $76.67 | 41,400 | — | — |
| 2018-07-02 | $24.53 | $75.74 | 114,100 | — | — |
| 2018-06-29 | $24.61 | $75.99 | 101,400 | — | — |
| 2018-06-28 | $24.96 | $77.07 | 103,200 | — | — |
| 2018-06-27 | $25.09 | $77.47 | 86,700 | — | — |
| 2018-06-26 | $25.69 | $79.32 | 64,200 | — | — |
| 2018-06-25 | $25.51 | $78.77 | 77,300 | — | — |
| 2018-06-22 | $25.82 | $79.72 | 159,100 | — | — |
| 2018-06-21 | $25.84 | $79.79 | 89,900 | — | — |
| 2018-06-20 | $25.76 | $79.54 | 79,100 | — | — |
| 2018-06-19 | $25.53 | $78.83 | 102,300 | — | — |
| 2018-06-18 | $25.51 | $78.77 | 108,400 | — | — |
| 2018-06-15 | $25.63 | $79.14 | 127,800 | — | — |
| 2018-06-14 | $25.70 | $79.35 | 97,400 | — | — |
| 2018-06-13 | $25.81 | $79.69 | 81,100 | — | — |
| 2018-06-12 | $25.88 | $79.91 | 154,600 | — | — |
| 2018-06-11 | $25.50 | $78.74 | 153,100 | — | — |
| 2018-06-08 | $25.98 | $80.22 | 112,100 | — | — |
| 2018-06-07 | $26.30 | $81.21 | 124,100 | — | — |
| 2018-06-06 | $27.02 | $83.43 | 88,400 | — | — |
| 2018-06-05 | $27.11 | $83.71 | 105,300 | — | — |
| 2018-06-04 | $27.30 | $84.29 | 81,800 | — | — |
| 2018-06-01 | $27.03 | $83.46 | 72,400 | — | — |
| 2018-05-31 | $26.63 | $82.23 | 82,600 | — | — |
| 2018-05-30 | $26.97 | $83.28 | 86,600 | — | — |
| 2018-05-29 | $26.72 | $82.50 | 107,700 | — | — |
| 2018-05-25 | $27.00 | $83.37 | 78,400 | — | — |
| 2018-05-24 | $27.23 | $84.08 | 102,700 | — | — |
| 2018-05-23 | $27.47 | $84.82 | 82,500 | — | — |
| 2018-05-22 | $27.57 | $85.13 | 121,900 | — | — |
| 2018-05-21 | $27.31 | $84.33 | 56,200 | — | — |
| 2018-05-18 | $27.23 | $84.08 | 96,700 | — | — |
| 2018-05-17 | $27.84 | $85.96 | 63,400 | — | — |
| 2018-05-16 | $27.86 | $86.02 | 94,500 | — | — |
| 2018-05-15 | $28.04 | $86.58 | 93,700 | — | — |
| 2018-05-14 | $28.09 | $86.73 | 101,900 | — | — |
| 2018-05-11 | $28.42 | $87.75 | 96,100 | — | — |
| 2018-05-10 | $28.78 | $88.86 | 116,600 | — | — |
| 2018-05-09 | $28.77 | $88.83 | 159,100 | — | — |
| 2018-05-08 | $28.19 | $87.04 | 103,400 | — | — |
| 2018-05-07 | $27.53 | $85.00 | 68,500 | — | — |
| 2018-05-04 | $27.16 | $83.86 | 94,200 | — | — |
| 2018-05-03 | $26.76 | $82.63 | 104,100 | — | — |
| 2018-05-02 | $26.76 | $82.63 | 74,500 | — | — |
| 2018-05-01 | $26.80 | $82.75 | 88,400 | — | — |
| 2018-04-30 | $27.09 | $82.46 | 112,000 | — | — |
| 2018-04-27 | $27.29 | $83.07 | 53,800 | — | — |
| 2018-04-26 | $27.30 | $83.10 | 71,600 | — | — |
| 2018-04-25 | $27.07 | $82.40 | 73,200 | — | — |
| 2018-04-24 | $27.37 | $83.31 | 111,400 | — | — |
| 2018-04-23 | $27.54 | $83.83 | 128,300 | — | — |
| 2018-04-20 | $27.42 | $83.46 | 295,000 | — | — |
| 2018-04-19 | $29.73 | $90.49 | 62,200 | — | — |
| 2018-04-18 | $29.78 | $90.65 | 90,800 | — | — |
| 2018-04-17 | $29.59 | $90.07 | 138,800 | — | — |
| 2018-04-16 | $28.78 | $87.60 | 63,700 | — | — |
| 2018-04-13 | $28.57 | $86.96 | 58,700 | — | — |
| 2018-04-12 | $28.67 | $87.27 | 74,200 | — | — |
| 2018-04-11 | $28.70 | $87.36 | 77,600 | — | — |
| 2018-04-10 | $28.90 | $87.97 | 48,200 | — | — |
| 2018-04-09 | $28.49 | $86.72 | 45,600 | — | — |
| 2018-04-06 | $28.58 | $86.99 | 60,500 | — | — |
| 2018-04-05 | $28.98 | $88.21 | 70,900 | — | — |
| 2018-04-04 | $28.72 | $87.42 | 123,000 | — | — |
| 2018-04-03 | $28.69 | $87.33 | 116,600 | — | — |
| 2018-04-02 | $28.40 | $86.44 | 92,900 | — | — |
| 2018-03-29 | $28.50 | $86.75 | 96,200 | — | — |
| 2018-03-28 | $28.39 | $86.41 | 70,200 | — | — |
| 2018-03-27 | $27.94 | $85.04 | 100,100 | — | — |
| 2018-03-26 | $28.15 | $85.68 | 91,000 | — | — |
| 2018-03-23 | $27.58 | $83.95 | 113,500 | — | — |
| 2018-03-22 | $28.00 | $85.23 | 116,400 | — | — |
| 2018-03-21 | $28.94 | $88.09 | 111,900 | — | — |
| 2018-03-20 | $28.76 | $87.54 | 62,700 | — | — |
| 2018-03-19 | $28.74 | $87.48 | 92,500 | — | — |
| 2018-03-16 | $28.65 | $87.21 | 151,800 | — | — |
| 2018-03-15 | $28.27 | $86.05 | 61,500 | — | — |
| 2018-03-14 | $28.30 | $86.14 | 56,400 | — | — |
| 2018-03-13 | $28.58 | $86.99 | 52,700 | — | — |
| 2018-03-12 | $28.69 | $87.33 | 59,400 | — | — |
| 2018-03-09 | $28.04 | $85.35 | 138,000 | — | — |
| 2018-03-08 | $27.95 | $85.08 | 63,700 | — | — |
| 2018-03-07 | $27.98 | $85.17 | 151,400 | — | — |
| 2018-03-06 | $28.24 | $85.96 | 91,600 | — | — |
| 2018-03-05 | $28.13 | $85.62 | 198,200 | — | — |
| 2018-03-02 | $28.50 | $86.75 | 95,800 | — | — |
| 2018-03-01 | $27.97 | $85.14 | 110,700 | — | — |
| 2018-02-28 | $27.85 | $84.77 | 91,500 | — | — |
| 2018-02-27 | $28.23 | $85.93 | 201,000 | — | — |
| 2018-02-26 | $28.89 | $87.94 | 60,500 | — | — |
| 2018-02-23 | $29.07 | $88.48 | 97,800 | — | — |
| 2018-02-22 | $28.76 | $87.54 | 94,200 | — | — |
| 2018-02-21 | $28.67 | $87.27 | 84,900 | — | — |
| 2018-02-20 | $28.72 | $87.42 | 128,300 | — | — |
| 2018-02-16 | $28.86 | $87.85 | 107,300 | — | — |
| 2018-02-15 | $28.88 | $87.91 | 109,800 | — | — |
| 2018-02-14 | $28.55 | $86.90 | 90,100 | — | — |
| 2018-02-13 | $28.17 | $85.74 | 72,400 | — | — |
| 2018-02-12 | $27.69 | $84.28 | 74,000 | — | — |
| 2018-02-09 | $27.64 | $84.13 | 171,500 | — | — |
| 2018-02-08 | $27.69 | $84.28 | 146,700 | — | — |
| 2018-02-07 | $28.17 | $85.74 | 83,700 | — | — |
| 2018-02-06 | $28.24 | $85.96 | 185,400 | — | — |
| 2018-02-05 | $27.73 | $84.41 | 147,800 | — | — |
| 2018-02-02 | $28.99 | $88.24 | 127,800 | — | — |
| 2018-02-01 | $29.67 | $90.31 | 71,700 | — | — |
| 2018-01-31 | $29.68 | $89.17 | 124,300 | — | — |
| 2018-01-30 | $29.75 | $89.38 | 104,700 | — | — |
| 2018-01-29 | $30.16 | $90.61 | 107,400 | — | — |
| 2018-01-26 | $30.35 | $91.18 | 46,100 | — | — |
| 2018-01-25 | $30.34 | $91.15 | 137,300 | — | — |
| 2018-01-24 | $30.23 | $90.82 | 60,800 | — | — |
| 2018-01-23 | $30.06 | $90.31 | 93,400 | — | — |
| 2018-01-22 | $30.19 | $90.70 | 113,900 | — | — |
| 2018-01-19 | $30.01 | $90.16 | 93,500 | — | — |
| 2018-01-18 | $29.88 | $89.77 | 93,800 | — | — |
| 2018-01-17 | $30.04 | $90.25 | 131,500 | — | — |
| 2018-01-16 | $29.93 | $89.92 | 107,400 | — | — |
| 2018-01-12 | $29.81 | $89.56 | 107,800 | — | — |
| 2018-01-11 | $29.92 | $89.89 | 144,200 | — | — |
| 2018-01-10 | $29.69 | $89.20 | 152,300 | — | — |
| 2018-01-09 | $29.24 | $87.85 | 92,700 | — | — |
| 2018-01-08 | $29.78 | $89.47 | 239,800 | — | — |
| 2018-01-05 | $28.81 | $86.56 | 337,200 | — | — |
| 2018-01-04 | $27.17 | $81.63 | 96,300 | — | — |
| 2018-01-03 | $27.07 | $81.33 | 48,900 | — | — |
| 2018-01-02 | $27.17 | $81.63 | 96,900 | — | — |