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
- 1984-09-07 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 | $13.60 | $13.60 | 3,450 | — | — |
| 2018-12-28 | $14.32 | $14.32 | 5,538 | — | — |
| 2018-12-27 | $14.64 | $14.64 | 2,788 | — | — |
| 2018-12-26 | $15.92 | $15.92 | 3,875 | — | — |
| 2018-12-24 | $16.48 | $16.48 | 2,750 | — | — |
| 2018-12-21 | $16.16 | $16.16 | 8,613 | — | — |
| 2018-12-20 | $18.00 | $18.00 | 1,738 | — | — |
| 2018-12-19 | $19.12 | $19.12 | 1,288 | — | — |
| 2018-12-18 | $19.44 | $19.44 | 1,025 | — | — |
| 2018-12-17 | $19.76 | $19.76 | 1,125 | — | — |
| 2018-12-14 | $20.80 | $20.80 | 113 | — | — |
| 2018-12-13 | $20.88 | $20.88 | 425 | — | — |
| 2018-12-12 | $19.44 | $19.44 | 2,438 | — | — |
| 2018-12-11 | $20.16 | $20.16 | 1,575 | — | — |
| 2018-12-10 | $19.92 | $19.92 | 813 | — | — |
| 2018-12-07 | $20.88 | $20.88 | 5,688 | — | — |
| 2018-12-06 | $21.60 | $21.60 | 438 | — | — |
| 2018-12-04 | $22.56 | $22.56 | 563 | — | — |
| 2018-12-03 | $22.56 | $22.56 | 588 | — | — |
| 2018-11-30 | $22.48 | $22.48 | 1,400 | — | — |
| 2018-11-29 | $22.96 | $22.96 | 738 | — | — |
| 2018-11-28 | $23.44 | $23.44 | 14,300 | — | — |
| 2018-11-27 | $23.36 | $23.36 | 100 | — | — |
| 2018-11-26 | $23.52 | $23.52 | 275 | — | — |
| 2018-11-23 | $22.72 | $22.72 | 413 | — | — |
| 2018-11-21 | $23.76 | $23.76 | 438 | — | — |
| 2018-11-20 | $23.52 | $23.52 | 7,925 | — | — |
| 2018-11-19 | $23.52 | $23.52 | 613 | — | — |
| 2018-11-16 | $23.60 | $23.60 | 538 | — | — |
| 2018-11-15 | $23.44 | $23.44 | 613 | — | — |
| 2018-11-14 | $23.60 | $23.60 | 163 | — | — |
| 2018-11-13 | $23.20 | $23.20 | 1,438 | — | — |
| 2018-11-12 | $22.40 | $22.40 | 1,363 | — | — |
| 2018-11-09 | $24.48 | $24.48 | 14,388 | — | — |
| 2018-11-08 | $22.64 | $22.64 | 2,563 | — | — |
| 2018-11-07 | $22.88 | $22.88 | 13,413 | — | — |
| 2018-11-06 | $20.72 | $20.72 | 2,138 | — | — |
| 2018-11-05 | $21.28 | $21.28 | 1,813 | — | — |
| 2018-11-02 | $21.20 | $21.20 | 1,075 | — | — |
| 2018-11-01 | $21.84 | $21.84 | 638 | — | — |
| 2018-10-31 | $22.24 | $22.24 | 275 | — | — |
| 2018-10-30 | $22.16 | $22.16 | 1,888 | — | — |
| 2018-10-29 | $21.76 | $21.76 | 963 | — | — |
| 2018-10-26 | $23.68 | $23.68 | 7,500 | — | — |
| 2018-10-25 | $21.68 | $21.68 | 2,250 | — | — |
| 2018-10-24 | $22.40 | $22.40 | 3,613 | — | — |
| 2018-10-23 | $23.28 | $23.28 | 5,463 | — | — |
| 2018-10-22 | $26.00 | $26.00 | 2,000 | — | — |
| 2018-10-19 | $23.92 | $23.92 | 4,913 | — | — |
| 2018-10-18 | $23.12 | $23.12 | 438 | — | — |
| 2018-10-17 | $23.76 | $23.76 | 1,538 | — | — |
| 2018-10-16 | $24.32 | $24.32 | 4,250 | — | — |
| 2018-10-15 | $27.20 | $27.20 | 1,100 | — | — |
| 2018-10-12 | $27.12 | $27.12 | 3,075 | — | — |
| 2018-10-11 | $27.04 | $27.04 | 1,538 | — | — |
| 2018-10-10 | $27.28 | $27.28 | 3,638 | — | — |
| 2018-10-09 | $28.24 | $28.24 | 638 | — | — |
| 2018-10-08 | $28.32 | $28.32 | 725 | — | — |
| 2018-10-05 | $28.56 | $28.56 | 0 | — | — |
| 2018-10-04 | $28.56 | $28.56 | 1,475 | — | — |
| 2018-10-03 | $28.08 | $28.08 | 963 | — | — |
| 2018-10-02 | $28.40 | $28.40 | 250 | — | — |
| 2018-10-01 | $28.64 | $28.64 | 525 | — | — |
| 2018-09-28 | $28.64 | $28.64 | 5,613 | — | — |
| 2018-09-27 | $28.96 | $28.96 | 0 | — | — |
| 2018-09-26 | $28.96 | $28.96 | 0 | — | — |
| 2018-09-25 | $28.96 | $28.96 | 2,063 | — | — |
| 2018-09-24 | $28.56 | $28.56 | 1,238 | — | — |
| 2018-09-21 | $28.00 | $28.00 | 850 | — | — |
| 2018-09-20 | $26.80 | $26.80 | 163 | — | — |
| 2018-09-19 | $26.96 | $26.96 | 1,813 | — | — |
| 2018-09-18 | $27.12 | $27.12 | 438 | — | — |
| 2018-09-17 | $27.28 | $27.28 | 600 | — | — |
| 2018-09-14 | $27.68 | $27.68 | 638 | — | — |
| 2018-09-13 | $28.16 | $28.16 | 388 | — | — |
| 2018-09-12 | $28.48 | $28.48 | 1,300 | — | — |
| 2018-09-11 | $28.96 | $28.96 | 600 | — | — |
| 2018-09-10 | $28.48 | $28.48 | 138 | — | — |
| 2018-09-07 | $28.72 | $28.72 | 513 | — | — |
| 2018-09-06 | $28.56 | $28.56 | 513 | — | — |
| 2018-09-05 | $28.48 | $28.48 | 450 | — | — |
| 2018-09-04 | $28.64 | $28.64 | 213 | — | — |
| 2018-08-31 | $28.80 | $28.80 | 2,900 | — | — |
| 2018-08-30 | $28.40 | $28.40 | 3,375 | — | — |
| 2018-08-29 | $30.32 | $30.32 | 638 | — | — |
| 2018-08-28 | $29.60 | $29.60 | 988 | — | — |
| 2018-08-27 | $30.40 | $30.40 | 175 | — | — |
| 2018-08-24 | $30.00 | $30.00 | 3,588 | — | — |
| 2018-08-23 | $29.68 | $29.68 | 2,275 | — | — |
| 2018-08-22 | $29.44 | $29.44 | 63 | — | — |
| 2018-08-21 | $29.28 | $29.28 | 138 | — | — |
| 2018-08-20 | $29.36 | $29.36 | 438 | — | — |
| 2018-08-17 | $28.96 | $28.96 | 400 | — | — |
| 2018-08-16 | $30.56 | $30.56 | 75 | — | — |
| 2018-08-15 | $30.00 | $30.00 | 463 | — | — |
| 2018-08-14 | $30.64 | $30.64 | 225 | — | — |
| 2018-08-13 | $30.32 | $30.32 | 350 | — | — |
| 2018-08-10 | $30.32 | $30.32 | 3,063 | — | — |
| 2018-08-09 | $30.24 | $30.24 | 488 | — | — |
| 2018-08-08 | $30.08 | $30.08 | 125 | — | — |
| 2018-08-07 | $30.08 | $30.08 | 1,300 | — | — |
| 2018-08-06 | $29.60 | $29.60 | 200 | — | — |
| 2018-08-03 | $30.72 | $30.72 | 538 | — | — |
| 2018-08-02 | $30.72 | $30.72 | 150 | — | — |
| 2018-08-01 | $29.28 | $29.28 | 4,063 | — | — |
| 2018-07-31 | $29.04 | $29.04 | 263 | — | — |
| 2018-07-30 | $29.60 | $29.60 | 913 | — | — |
| 2018-07-27 | $30.16 | $30.16 | 1,063 | — | — |
| 2018-07-26 | $30.96 | $30.96 | 213 | — | — |
| 2018-07-25 | $30.80 | $30.80 | 625 | — | — |
| 2018-07-24 | $30.00 | $30.00 | 3,800 | — | — |
| 2018-07-23 | $30.64 | $30.64 | 363 | — | — |
| 2018-07-20 | $31.76 | $31.76 | 3,963 | — | — |
| 2018-07-19 | $31.84 | $31.84 | 438 | — | — |
| 2018-07-18 | $32.00 | $32.00 | 725 | — | — |
| 2018-07-17 | $32.48 | $32.48 | 275 | — | — |
| 2018-07-16 | $32.80 | $32.80 | 263 | — | — |
| 2018-07-13 | $33.12 | $33.12 | 225 | — | — |
| 2018-07-12 | $33.04 | $33.04 | 775 | — | — |
| 2018-07-11 | $32.32 | $32.32 | 1,338 | — | — |
| 2018-07-10 | $32.16 | $32.16 | 1,150 | — | — |
| 2018-07-09 | $32.48 | $32.48 | 725 | — | — |
| 2018-07-06 | $32.40 | $32.40 | 1,925 | — | — |
| 2018-07-05 | $32.00 | $32.00 | 4,225 | — | — |
| 2018-07-03 | $31.84 | $31.84 | 338 | — | — |
| 2018-07-02 | $31.68 | $31.68 | 463 | — | — |
| 2018-06-29 | $31.12 | $31.12 | 5,725 | — | — |
| 2018-06-28 | $31.04 | $31.04 | 550 | — | — |
| 2018-06-27 | $31.20 | $31.20 | 425 | — | — |
| 2018-06-26 | $30.56 | $30.56 | 2,075 | — | — |
| 2018-06-25 | $31.52 | $31.52 | 513 | — | — |
| 2018-06-22 | $30.88 | $30.88 | 3,138 | — | — |
| 2018-06-21 | $30.24 | $30.24 | 1,225 | — | — |
| 2018-06-20 | $30.24 | $30.24 | 313 | — | — |
| 2018-06-19 | $29.60 | $29.60 | 1,550 | — | — |
| 2018-06-18 | $29.76 | $29.76 | 913 | — | — |
| 2018-06-15 | $29.04 | $29.04 | 100 | — | — |
| 2018-06-14 | $28.96 | $28.96 | 463 | — | — |
| 2018-06-13 | $29.60 | $29.60 | 2,688 | — | — |
| 2018-06-12 | $29.84 | $29.84 | 1,075 | — | — |
| 2018-06-11 | $30.64 | $30.64 | 1,513 | — | — |
| 2018-06-08 | $28.80 | $28.80 | 3,075 | — | — |
| 2018-06-07 | $29.84 | $29.84 | 800 | — | — |
| 2018-06-06 | $30.56 | $30.56 | 1,138 | — | — |
| 2018-06-05 | $31.60 | $31.60 | 4,125 | — | — |
| 2018-06-04 | $31.60 | $31.60 | 2,038 | — | — |
| 2018-06-01 | $33.68 | $33.68 | 2,213 | — | — |
| 2018-05-31 | $32.56 | $32.56 | 3,850 | — | — |
| 2018-05-30 | $30.96 | $30.96 | 3,938 | — | — |
| 2018-05-29 | $30.56 | $30.56 | 1,788 | — | — |
| 2018-05-25 | $30.72 | $30.72 | 1,775 | — | — |
| 2018-05-24 | $29.92 | $29.92 | 16,188 | — | — |
| 2018-05-23 | $29.52 | $29.52 | 7,500 | — | — |
| 2018-05-22 | $29.60 | $29.60 | 263 | — | — |
| 2018-05-21 | $29.36 | $29.36 | 2,100 | — | — |
| 2018-05-18 | $29.52 | $29.52 | 525 | — | — |
| 2018-05-17 | $29.36 | $29.36 | 625 | — | — |
| 2018-05-16 | $28.72 | $28.72 | 1,600 | — | — |
| 2018-05-15 | $27.60 | $27.60 | 2,213 | — | — |
| 2018-05-14 | $28.32 | $28.32 | 1,513 | — | — |
| 2018-05-11 | $28.80 | $28.80 | 475 | — | — |
| 2018-05-10 | $29.04 | $29.04 | 863 | — | — |
| 2018-05-09 | $29.04 | $29.04 | 2,288 | — | — |
| 2018-05-08 | $28.24 | $28.24 | 3,088 | — | — |
| 2018-05-07 | $27.28 | $27.28 | 4,213 | — | — |
| 2018-05-04 | $29.60 | $29.60 | 3,788 | — | — |
| 2018-05-03 | $27.68 | $27.68 | 3,038 | — | — |
| 2018-05-02 | $27.76 | $27.76 | 5,788 | — | — |
| 2018-05-01 | $28.48 | $28.48 | 363 | — | — |
| 2018-04-30 | $28.48 | $28.48 | 2,038 | — | — |
| 2018-04-27 | $29.52 | $29.52 | 3,725 | — | — |
| 2018-04-26 | $28.64 | $28.64 | 1,725 | — | — |
| 2018-04-25 | $28.56 | $28.56 | 1,488 | — | — |
| 2018-04-24 | $28.40 | $28.40 | 3,100 | — | — |
| 2018-04-23 | $30.56 | $30.56 | 2,363 | — | — |
| 2018-04-20 | $31.92 | $31.92 | 14,538 | — | — |
| 2018-04-19 | $32.40 | $32.40 | 7,163 | — | — |
| 2018-04-18 | $32.00 | $32.00 | 5,150 | — | — |
| 2018-04-17 | $32.56 | $32.56 | 18,613 | — | — |
| 2018-04-16 | $31.76 | $31.76 | 1,313 | — | — |
| 2018-04-13 | $32.00 | $32.00 | 1,000 | — | — |
| 2018-04-12 | $31.52 | $31.52 | 2,738 | — | — |
| 2018-04-11 | $32.00 | $32.00 | 938 | — | — |
| 2018-04-10 | $33.20 | $33.20 | 63 | — | — |
| 2018-04-09 | $33.20 | $33.20 | 1,075 | — | — |
| 2018-04-06 | $33.20 | $33.20 | 375 | — | — |
| 2018-04-05 | $33.28 | $33.28 | 875 | — | — |
| 2018-04-04 | $32.40 | $32.40 | 1,475 | — | — |
| 2018-04-03 | $32.16 | $32.16 | 325 | — | — |
| 2018-04-02 | $32.32 | $32.32 | 1,150 | — | — |
| 2018-03-29 | $32.32 | $32.32 | 2,663 | — | — |
| 2018-03-28 | $33.04 | $33.04 | 575 | — | — |
| 2018-03-27 | $34.72 | $34.72 | 1,850 | — | — |
| 2018-03-26 | $33.68 | $33.68 | 2,050 | — | — |
| 2018-03-23 | $33.68 | $33.68 | 2,563 | — | — |
| 2018-03-22 | $33.68 | $33.68 | 925 | — | — |
| 2018-03-21 | $34.48 | $34.48 | 1,075 | — | — |
| 2018-03-20 | $35.12 | $35.12 | 7,675 | — | — |
| 2018-03-19 | $33.92 | $33.92 | 1,075 | — | — |
| 2018-03-16 | $33.44 | $33.44 | 8,313 | — | — |
| 2018-03-15 | $32.56 | $32.56 | 3,638 | — | — |
| 2018-03-14 | $33.04 | $33.04 | 4,950 | — | — |
| 2018-03-13 | $34.56 | $34.56 | 1,338 | — | — |
| 2018-03-12 | $34.48 | $34.48 | 3,613 | — | — |
| 2018-03-09 | $35.92 | $35.92 | 1,550 | — | — |
| 2018-03-08 | $35.12 | $35.12 | 2,413 | — | — |
| 2018-03-07 | $34.88 | $34.88 | 3,300 | — | — |
| 2018-03-06 | $37.44 | $37.44 | 725 | — | — |
| 2018-03-05 | $36.32 | $36.32 | 3,063 | — | — |
| 2018-03-02 | $35.20 | $35.20 | 938 | — | — |
| 2018-03-01 | $35.76 | $35.76 | 3,963 | — | — |
| 2018-02-28 | $36.32 | $36.32 | 5,825 | — | — |
| 2018-02-27 | $35.68 | $35.68 | 1,125 | — | — |
| 2018-02-26 | $36.64 | $36.64 | 2,013 | — | — |
| 2018-02-23 | $37.12 | $37.12 | 4,900 | — | — |
| 2018-02-22 | $36.16 | $36.16 | 7,263 | — | — |
| 2018-02-21 | $35.52 | $35.52 | 2,113 | — | — |
| 2018-02-20 | $34.48 | $34.48 | 2,275 | — | — |
| 2018-02-16 | $33.60 | $33.60 | 2,900 | — | — |
| 2018-02-15 | $34.08 | $34.08 | 5,550 | — | — |
| 2018-02-14 | $32.72 | $32.72 | 1,975 | — | — |
| 2018-02-13 | $32.00 | $32.00 | 8,825 | — | — |
| 2018-02-12 | $33.04 | $33.04 | 9,400 | — | — |
| 2018-02-09 | $31.20 | $31.20 | 3,550 | — | — |
| 2018-02-08 | $30.72 | $30.72 | 2,713 | — | — |
| 2018-02-07 | $31.68 | $31.68 | 9,750 | — | — |
| 2018-02-06 | $33.04 | $33.04 | 2,563 | — | — |
| 2018-02-05 | $31.52 | $31.52 | 5,175 | — | — |
| 2018-02-02 | $31.12 | $31.12 | 6,463 | — | — |
| 2018-02-01 | $33.04 | $33.04 | 1,850 | — | — |
| 2018-01-31 | $33.52 | $33.52 | 7,813 | — | — |
| 2018-01-30 | $33.68 | $33.68 | 10,213 | — | — |
| 2018-01-29 | $35.92 | $35.92 | 7,750 | — | — |
| 2018-01-26 | $34.32 | $34.32 | 10,663 | — | — |
| 2018-01-25 | $32.32 | $32.32 | 7,513 | — | — |
| 2018-01-24 | $33.60 | $33.60 | 17,675 | — | — |
| 2018-01-23 | $30.48 | $30.48 | 4,475 | — | — |
| 2018-01-22 | $31.20 | $31.20 | 16,300 | — | — |
| 2018-01-19 | $33.36 | $33.36 | 4,750 | — | — |
| 2018-01-18 | $34.08 | $34.08 | 28,825 | — | — |
| 2018-01-17 | $34.96 | $34.96 | 6,463 | — | — |
| 2018-01-16 | $36.08 | $36.08 | 25,813 | — | — |
| 2018-01-12 | $39.60 | $39.60 | 15,000 | — | — |
| 2018-01-11 | $41.04 | $41.04 | 50,238 | — | — |
| 2018-01-10 | $42.40 | $42.40 | 433,850 | — | — |
| 2018-01-09 | $35.20 | $35.20 | 1,713 | — | — |
| 2018-01-08 | $35.84 | $35.84 | 3,138 | — | — |
| 2018-01-05 | $35.52 | $35.52 | 4,925 | — | — |
| 2018-01-04 | $33.36 | $33.36 | 2,800 | — | — |
| 2018-01-03 | $31.92 | $31.92 | 925 | — | — |
| 2018-01-02 | $31.76 | $31.76 | 2,000 | — | — |