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
- 1990-03-26 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 | $14.63 | $21.51 | 1,970,600 | — | — |
| 2018-12-28 | $14.47 | $21.27 | 2,613,900 | — | — |
| 2018-12-27 | $14.35 | $21.10 | 2,562,600 | — | — |
| 2018-12-26 | $14.74 | $21.67 | 2,464,700 | — | — |
| 2018-12-24 | $13.64 | $20.05 | 1,975,100 | — | — |
| 2018-12-21 | $13.70 | $20.14 | 4,517,600 | — | — |
| 2018-12-20 | $14.51 | $21.33 | 9,806,200 | — | — |
| 2018-12-19 | $15.52 | $22.82 | 3,251,900 | — | — |
| 2018-12-18 | $16.03 | $23.57 | 3,031,500 | — | — |
| 2018-12-17 | $15.60 | $22.93 | 2,365,100 | — | — |
| 2018-12-14 | $15.56 | $22.87 | 2,093,000 | — | — |
| 2018-12-13 | $16.13 | $23.71 | 1,704,800 | — | — |
| 2018-12-12 | $16.45 | $24.18 | 1,871,200 | — | — |
| 2018-12-11 | $16.24 | $23.87 | 1,809,200 | — | — |
| 2018-12-10 | $16.68 | $24.52 | 3,392,600 | — | — |
| 2018-12-07 | $16.88 | $24.82 | 1,875,300 | — | — |
| 2018-12-06 | $16.93 | $24.89 | 2,171,200 | — | — |
| 2018-12-04 | $16.66 | $24.49 | 3,097,100 | — | — |
| 2018-12-03 | $17.40 | $25.58 | 3,363,800 | — | — |
| 2018-11-30 | $17.21 | $25.30 | 2,024,000 | — | — |
| 2018-11-29 | $17.12 | $25.17 | 2,143,400 | — | — |
| 2018-11-28 | $17.30 | $25.43 | 3,308,900 | — | — |
| 2018-11-27 | $16.91 | $24.86 | 2,434,700 | — | — |
| 2018-11-26 | $16.68 | $24.52 | 3,045,600 | — | — |
| 2018-11-23 | $15.71 | $23.10 | 1,399,200 | — | — |
| 2018-11-21 | $16.15 | $23.74 | 3,353,700 | — | — |
| 2018-11-20 | $14.84 | $21.82 | 6,126,700 | — | — |
| 2018-11-19 | $15.44 | $22.70 | 3,909,900 | — | — |
| 2018-11-16 | $15.61 | $22.95 | 3,868,200 | — | — |
| 2018-11-15 | $15.98 | $23.49 | 4,808,600 | — | — |
| 2018-11-14 | $15.52 | $22.82 | 4,113,800 | — | — |
| 2018-11-13 | $15.18 | $22.32 | 3,726,100 | — | — |
| 2018-11-12 | $14.95 | $21.68 | 3,596,100 | — | — |
| 2018-11-09 | $15.55 | $22.55 | 6,728,300 | — | — |
| 2018-11-08 | $17.30 | $25.09 | 3,292,900 | — | — |
| 2018-11-07 | $16.90 | $24.51 | 3,422,800 | — | — |
| 2018-11-06 | $17.33 | $25.14 | 3,147,100 | — | — |
| 2018-11-05 | $17.54 | $25.44 | 2,532,100 | — | — |
| 2018-11-02 | $18.09 | $26.24 | 2,730,700 | — | — |
| 2018-11-01 | $18.68 | $27.09 | 4,028,700 | — | — |
| 2018-10-31 | $18.55 | $26.91 | 9,919,000 | — | — |
| 2018-10-30 | $16.01 | $23.22 | 4,524,100 | — | — |
| 2018-10-29 | $15.53 | $22.53 | 5,988,900 | — | — |
| 2018-10-26 | $16.74 | $24.28 | 3,426,600 | — | — |
| 2018-10-25 | $17.52 | $25.41 | 3,754,200 | — | — |
| 2018-10-24 | $16.38 | $23.76 | 6,108,900 | — | — |
| 2018-10-23 | $16.30 | $23.64 | 7,264,800 | — | — |
| 2018-10-22 | $16.27 | $23.60 | 2,770,500 | — | — |
| 2018-10-19 | $16.60 | $24.08 | 4,479,000 | — | — |
| 2018-10-18 | $17.12 | $24.83 | 3,648,200 | — | — |
| 2018-10-17 | $18.14 | $26.31 | 3,263,500 | — | — |
| 2018-10-16 | $17.96 | $26.05 | 8,000,300 | — | — |
| 2018-10-15 | $17.12 | $24.83 | 3,677,600 | — | — |
| 2018-10-12 | $16.98 | $24.63 | 3,173,400 | — | — |
| 2018-10-11 | $17.10 | $24.80 | 3,165,000 | — | — |
| 2018-10-10 | $17.28 | $25.06 | 4,281,000 | — | — |
| 2018-10-09 | $17.68 | $25.64 | 6,582,400 | — | — |
| 2018-10-08 | $16.84 | $24.43 | 4,946,100 | — | — |
| 2018-10-05 | $17.61 | $25.54 | 6,373,000 | — | — |
| 2018-10-04 | $18.47 | $26.79 | 2,258,600 | — | — |
| 2018-10-03 | $18.95 | $27.49 | 3,345,700 | — | — |
| 2018-10-02 | $18.61 | $26.99 | 4,805,900 | — | — |
| 2018-10-01 | $19.64 | $28.49 | 1,794,000 | — | — |
| 2018-09-28 | $19.75 | $28.65 | 1,906,100 | — | — |
| 2018-09-27 | $19.75 | $28.65 | 2,114,200 | — | — |
| 2018-09-26 | $19.92 | $28.89 | 2,256,300 | — | — |
| 2018-09-25 | $19.91 | $28.88 | 3,046,100 | — | — |
| 2018-09-24 | $19.68 | $28.54 | 3,144,600 | — | — |
| 2018-09-21 | $19.50 | $28.28 | 2,332,200 | — | — |
| 2018-09-20 | $19.56 | $28.37 | 3,176,800 | — | — |
| 2018-09-19 | $20.19 | $29.28 | 1,764,600 | — | — |
| 2018-09-18 | $20.00 | $29.01 | 2,701,000 | — | — |
| 2018-09-17 | $19.87 | $28.82 | 3,451,100 | — | — |
| 2018-09-14 | $20.20 | $29.30 | 3,473,900 | — | — |
| 2018-09-13 | $19.79 | $28.70 | 3,348,000 | — | — |
| 2018-09-12 | $19.45 | $28.21 | 5,873,600 | — | — |
| 2018-09-11 | $18.66 | $27.07 | 3,566,600 | — | — |
| 2018-09-10 | $18.50 | $26.83 | 4,909,200 | — | — |
| 2018-09-07 | $19.09 | $27.69 | 3,667,700 | — | — |
| 2018-09-06 | $19.02 | $27.59 | 6,452,500 | — | — |
| 2018-09-05 | $20.20 | $29.30 | 3,017,000 | — | — |
| 2018-09-04 | $20.11 | $29.17 | 2,039,800 | — | — |
| 2018-08-31 | $21.04 | $30.52 | 1,719,700 | — | — |
| 2018-08-30 | $21.09 | $30.59 | 1,565,900 | — | — |
| 2018-08-29 | $21.66 | $31.42 | 2,864,000 | — | — |
| 2018-08-28 | $21.00 | $30.46 | 2,010,300 | — | — |
| 2018-08-27 | $21.02 | $30.49 | 1,727,800 | — | — |
| 2018-08-24 | $21.61 | $31.34 | 1,634,900 | — | — |
| 2018-08-23 | $21.36 | $30.98 | 2,711,600 | — | — |
| 2018-08-22 | $21.03 | $30.50 | 2,196,900 | — | — |
| 2018-08-21 | $20.78 | $30.14 | 2,760,800 | — | — |
| 2018-08-20 | $20.21 | $29.31 | 1,868,300 | — | — |
| 2018-08-17 | $20.17 | $29.26 | 2,053,200 | — | — |
| 2018-08-16 | $20.25 | $29.37 | 2,619,600 | — | — |
| 2018-08-15 | $19.61 | $28.44 | 3,175,900 | — | — |
| 2018-08-14 | $20.19 | $29.28 | 5,078,800 | — | — |
| 2018-08-13 | $20.56 | $29.82 | 3,016,300 | — | — |
| 2018-08-10 | $21.03 | $30.21 | 3,204,900 | — | — |
| 2018-08-09 | $21.63 | $31.07 | 2,548,800 | — | — |
| 2018-08-08 | $21.41 | $30.76 | 3,408,300 | — | — |
| 2018-08-07 | $22.19 | $31.88 | 3,057,600 | — | — |
| 2018-08-06 | $22.43 | $32.22 | 3,122,200 | — | — |
| 2018-08-03 | $22.27 | $31.99 | 3,957,100 | — | — |
| 2018-08-02 | $22.85 | $32.83 | 6,579,600 | — | — |
| 2018-08-01 | $23.65 | $33.98 | 6,959,100 | — | — |
| 2018-07-31 | $25.28 | $36.32 | 5,997,000 | — | — |
| 2018-07-30 | $24.25 | $34.84 | 5,023,300 | — | — |
| 2018-07-27 | $24.91 | $35.79 | 2,274,300 | — | — |
| 2018-07-26 | $25.03 | $35.96 | 2,072,100 | — | — |
| 2018-07-25 | $25.00 | $35.92 | 1,257,500 | — | — |
| 2018-07-24 | $24.76 | $35.57 | 2,400,300 | — | — |
| 2018-07-23 | $24.65 | $35.41 | 1,784,600 | — | — |
| 2018-07-20 | $24.84 | $35.69 | 1,152,300 | — | — |
| 2018-07-19 | $25.08 | $36.03 | 1,498,600 | — | — |
| 2018-07-18 | $24.89 | $35.76 | 2,189,300 | — | — |
| 2018-07-17 | $24.63 | $35.38 | 4,680,600 | — | — |
| 2018-07-16 | $24.40 | $35.05 | 2,638,100 | — | — |
| 2018-07-13 | $24.89 | $35.76 | 2,541,700 | — | — |
| 2018-07-12 | $24.60 | $35.34 | 2,204,500 | — | — |
| 2018-07-11 | $23.87 | $34.29 | 1,645,700 | — | — |
| 2018-07-10 | $23.94 | $34.39 | 1,822,900 | — | — |
| 2018-07-09 | $23.51 | $33.78 | 2,853,500 | — | — |
| 2018-07-06 | $23.74 | $34.11 | 2,272,600 | — | — |
| 2018-07-05 | $22.82 | $32.78 | 1,706,000 | — | — |
| 2018-07-03 | $22.90 | $32.90 | 870,800 | — | — |
| 2018-07-02 | $22.74 | $32.67 | 2,930,100 | — | — |
| 2018-06-29 | $23.24 | $33.39 | 1,755,900 | — | — |
| 2018-06-28 | $23.12 | $33.22 | 2,839,600 | — | — |
| 2018-06-27 | $23.11 | $33.20 | 2,699,300 | — | — |
| 2018-06-26 | $23.63 | $33.95 | 2,149,800 | — | — |
| 2018-06-25 | $24.00 | $34.48 | 2,206,000 | — | — |
| 2018-06-22 | $24.92 | $35.80 | 2,670,800 | — | — |
| 2018-06-21 | $24.76 | $35.57 | 2,890,400 | — | — |
| 2018-06-20 | $24.79 | $35.61 | 3,163,500 | — | — |
| 2018-06-19 | $24.90 | $35.77 | 3,354,300 | — | — |
| 2018-06-18 | $25.84 | $37.12 | 3,240,400 | — | — |
| 2018-06-15 | $26.28 | $37.76 | 4,237,800 | — | — |
| 2018-06-14 | $26.12 | $37.53 | 5,253,800 | — | — |
| 2018-06-13 | $25.20 | $36.20 | 6,706,300 | — | — |
| 2018-06-12 | $25.22 | $36.23 | 3,891,100 | — | — |
| 2018-06-11 | $25.00 | $35.92 | 3,191,700 | — | — |
| 2018-06-08 | $24.46 | $35.14 | 2,151,100 | — | — |
| 2018-06-07 | $24.59 | $35.33 | 7,056,500 | — | — |
| 2018-06-06 | $25.58 | $36.75 | 4,159,600 | — | — |
| 2018-06-05 | $24.58 | $35.31 | 3,332,200 | — | — |
| 2018-06-04 | $24.75 | $35.56 | 4,962,800 | — | — |
| 2018-06-01 | $25.41 | $36.22 | 4,091,000 | — | — |
| 2018-05-31 | $25.14 | $35.83 | 5,699,200 | — | — |
| 2018-05-30 | $26.26 | $37.43 | 5,391,500 | — | — |
| 2018-05-29 | $25.64 | $36.55 | 5,295,900 | — | — |
| 2018-05-25 | $26.40 | $37.63 | 5,107,100 | — | — |
| 2018-05-24 | $27.36 | $39.00 | 4,927,000 | — | — |
| 2018-05-23 | $27.55 | $39.27 | 9,655,000 | — | — |
| 2018-05-22 | $28.46 | $40.57 | 7,875,900 | — | — |
| 2018-05-21 | $29.81 | $42.49 | 2,920,700 | — | — |
| 2018-05-18 | $30.41 | $43.34 | 1,311,200 | — | — |
| 2018-05-17 | $30.38 | $43.30 | 2,467,300 | — | — |
| 2018-05-16 | $30.59 | $43.60 | 2,464,800 | — | — |
| 2018-05-15 | $30.12 | $42.93 | 2,631,300 | — | — |
| 2018-05-14 | $29.36 | $41.85 | 2,309,100 | — | — |
| 2018-05-11 | $28.47 | $40.58 | 1,053,400 | — | — |
| 2018-05-10 | $28.63 | $40.81 | 1,742,000 | — | — |
| 2018-05-09 | $28.02 | $39.94 | 1,360,800 | — | — |
| 2018-05-08 | $28.02 | $39.94 | 885,000 | — | — |
| 2018-05-07 | $28.25 | $40.27 | 647,500 | — | — |
| 2018-05-04 | $27.95 | $39.84 | 681,100 | — | — |
| 2018-05-03 | $27.66 | $39.42 | 690,900 | — | — |
| 2018-05-02 | $27.86 | $39.71 | 750,500 | — | — |
| 2018-05-01 | $27.94 | $39.82 | 1,158,000 | — | — |
| 2018-04-30 | $28.27 | $40.29 | 813,400 | — | — |
| 2018-04-27 | $27.90 | $39.77 | 1,327,100 | — | — |
| 2018-04-26 | $27.33 | $38.95 | 1,070,000 | — | — |
| 2018-04-25 | $26.85 | $38.27 | 972,500 | — | — |
| 2018-04-24 | $27.11 | $38.64 | 1,013,100 | — | — |
| 2018-04-23 | $28.09 | $40.04 | 1,307,700 | — | — |
| 2018-04-20 | $27.95 | $39.84 | 983,300 | — | — |
| 2018-04-19 | $28.01 | $39.92 | 985,300 | — | — |
| 2018-04-18 | $28.15 | $40.12 | 1,717,100 | — | — |
| 2018-04-17 | $27.21 | $38.78 | 1,039,100 | — | — |
| 2018-04-16 | $26.79 | $38.18 | 783,900 | — | — |
| 2018-04-13 | $26.29 | $37.47 | 1,027,300 | — | — |
| 2018-04-12 | $26.61 | $37.93 | 1,594,500 | — | — |
| 2018-04-11 | $25.82 | $36.80 | 1,050,900 | — | — |
| 2018-04-10 | $25.69 | $36.62 | 891,500 | — | — |
| 2018-04-09 | $25.35 | $36.13 | 1,436,900 | — | — |
| 2018-04-06 | $26.01 | $37.07 | 727,400 | — | — |
| 2018-04-05 | $26.64 | $37.97 | 1,002,000 | — | — |
| 2018-04-04 | $26.20 | $37.34 | 1,577,500 | — | — |
| 2018-04-03 | $26.06 | $37.14 | 1,341,300 | — | — |
| 2018-04-02 | $26.06 | $37.14 | 1,246,200 | — | — |
| 2018-03-29 | $26.73 | $38.10 | 1,603,700 | — | — |
| 2018-03-28 | $26.48 | $37.74 | 1,722,300 | — | — |
| 2018-03-27 | $26.55 | $37.84 | 1,453,300 | — | — |
| 2018-03-26 | $27.05 | $38.56 | 1,618,300 | — | — |
| 2018-03-23 | $26.89 | $38.33 | 1,496,500 | — | — |
| 2018-03-22 | $27.82 | $39.65 | 1,245,600 | — | — |
| 2018-03-21 | $28.80 | $41.05 | 947,000 | — | — |
| 2018-03-20 | $29.12 | $41.22 | 1,462,700 | — | — |
| 2018-03-19 | $29.64 | $41.96 | 1,508,900 | — | — |
| 2018-03-16 | $29.99 | $42.45 | 1,374,800 | — | — |
| 2018-03-15 | $30.19 | $42.74 | 1,370,200 | — | — |
| 2018-03-14 | $30.74 | $43.51 | 2,659,100 | — | — |
| 2018-03-13 | $29.92 | $42.35 | 1,613,500 | — | — |
| 2018-03-12 | $29.72 | $42.07 | 2,126,600 | — | — |
| 2018-03-09 | $29.21 | $41.35 | 2,017,400 | — | — |
| 2018-03-08 | $29.86 | $42.27 | 4,380,100 | — | — |
| 2018-03-07 | $27.65 | $39.14 | 1,976,500 | — | — |
| 2018-03-06 | $27.59 | $39.06 | 1,592,500 | — | — |
| 2018-03-05 | $26.82 | $37.97 | 1,181,300 | — | — |
| 2018-03-02 | $26.88 | $38.05 | 1,346,100 | — | — |
| 2018-03-01 | $26.36 | $37.31 | 1,196,400 | — | — |
| 2018-02-28 | $26.50 | $37.51 | 762,700 | — | — |
| 2018-02-27 | $26.70 | $37.80 | 1,090,600 | — | — |
| 2018-02-26 | $27.07 | $38.32 | 614,800 | — | — |
| 2018-02-23 | $26.97 | $38.18 | 885,300 | — | — |
| 2018-02-22 | $26.49 | $37.50 | 648,500 | — | — |
| 2018-02-21 | $26.98 | $38.19 | 819,100 | — | — |
| 2018-02-20 | $27.59 | $39.06 | 704,000 | — | — |
| 2018-02-16 | $27.19 | $38.49 | 962,100 | — | — |
| 2018-02-15 | $27.23 | $38.55 | 979,600 | — | — |
| 2018-02-14 | $26.61 | $37.67 | 1,968,100 | — | — |
| 2018-02-13 | $25.96 | $36.75 | 1,096,400 | — | — |
| 2018-02-12 | $25.92 | $36.69 | 1,200,200 | — | — |
| 2018-02-09 | $25.92 | $36.69 | 2,942,500 | — | — |
| 2018-02-08 | $26.61 | $37.67 | 1,210,300 | — | — |
| 2018-02-07 | $27.48 | $38.90 | 913,100 | — | — |
| 2018-02-06 | $28.05 | $39.71 | 2,120,100 | — | — |
| 2018-02-05 | $27.77 | $39.31 | 878,500 | — | — |
| 2018-02-02 | $28.84 | $40.82 | 1,280,300 | — | — |
| 2018-02-01 | $29.64 | $41.96 | 1,473,900 | — | — |
| 2018-01-31 | $29.07 | $41.15 | 775,500 | — | — |
| 2018-01-30 | $28.94 | $40.97 | 1,185,600 | — | — |
| 2018-01-29 | $29.15 | $41.26 | 1,754,200 | — | — |
| 2018-01-26 | $28.88 | $40.88 | 1,319,300 | — | — |
| 2018-01-25 | $28.90 | $40.91 | 1,518,500 | — | — |
| 2018-01-24 | $28.36 | $40.15 | 2,179,800 | — | — |
| 2018-01-23 | $28.01 | $39.65 | 1,134,300 | — | — |
| 2018-01-22 | $27.63 | $39.11 | 504,300 | — | — |
| 2018-01-19 | $27.33 | $38.69 | 988,300 | — | — |
| 2018-01-18 | $26.98 | $38.19 | 1,386,700 | — | — |
| 2018-01-17 | $27.49 | $38.91 | 764,100 | — | — |
| 2018-01-16 | $27.33 | $38.69 | 720,100 | — | — |
| 2018-01-12 | $27.79 | $39.34 | 729,600 | — | — |
| 2018-01-11 | $28.03 | $39.68 | 893,400 | — | — |
| 2018-01-10 | $27.64 | $39.13 | 894,600 | — | — |
| 2018-01-09 | $27.93 | $39.54 | 1,699,300 | — | — |
| 2018-01-08 | $27.60 | $39.07 | 1,246,400 | — | — |
| 2018-01-05 | $27.77 | $39.31 | 1,368,500 | — | — |
| 2018-01-04 | $26.90 | $38.08 | 1,044,700 | — | — |
| 2018-01-03 | $26.63 | $37.70 | 1,118,300 | — | — |
| 2018-01-02 | $26.76 | $37.88 | 1,066,700 | — | — |