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
- 1989-03-03 to 2026-09-02
- 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 | $18.75 | $20.31 | 7,787 | — | — |
| 2018-12-28 | $18.00 | $19.49 | 7,207 | — | — |
| 2018-12-27 | $18.60 | $20.14 | 12,467 | — | — |
| 2018-12-26 | $18.00 | $19.49 | 1,447 | — | — |
| 2018-12-24 | $18.30 | $19.82 | 2,593 | — | — |
| 2018-12-21 | $19.35 | $20.96 | 4,833 | — | — |
| 2018-12-20 | $17.70 | $19.17 | 1,560 | — | — |
| 2018-12-19 | $18.60 | $20.14 | 1,673 | — | — |
| 2018-12-18 | $18.45 | $19.98 | 1,647 | — | — |
| 2018-12-17 | $18.60 | $20.14 | 5,640 | — | — |
| 2018-12-14 | $19.05 | $20.63 | 2,887 | — | — |
| 2018-12-13 | $20.55 | $22.26 | 1,213 | — | — |
| 2018-12-12 | $20.70 | $22.42 | 807 | — | — |
| 2018-12-11 | $20.10 | $21.77 | 2,660 | — | — |
| 2018-12-10 | $21.45 | $23.23 | 7,347 | — | — |
| 2018-12-07 | $19.50 | $21.12 | 10,447 | — | — |
| 2018-12-06 | $19.05 | $20.63 | 3,707 | — | — |
| 2018-12-04 | $19.80 | $21.44 | 1,580 | — | — |
| 2018-12-03 | $20.25 | $21.93 | 1,820 | — | — |
| 2018-11-30 | $21.15 | $22.90 | 2,473 | — | — |
| 2018-11-29 | $21.75 | $23.55 | 15,900 | — | — |
| 2018-11-28 | $21.00 | $22.74 | 66,493 | — | — |
| 2018-11-27 | $19.05 | $20.63 | 5,760 | — | — |
| 2018-11-26 | $19.35 | $20.96 | 10,887 | — | — |
| 2018-11-23 | $19.05 | $20.63 | 2,393 | — | — |
| 2018-11-21 | $19.65 | $21.28 | 17,093 | — | — |
| 2018-11-20 | $19.35 | $20.96 | 4,380 | — | — |
| 2018-11-19 | $19.20 | $20.79 | 6,247 | — | — |
| 2018-11-16 | $19.20 | $20.79 | 109,773 | — | — |
| 2018-11-15 | $19.50 | $21.12 | 5,480 | — | — |
| 2018-11-14 | $18.90 | $20.47 | 6,053 | — | — |
| 2018-11-13 | $18.75 | $20.31 | 18,520 | — | — |
| 2018-11-12 | $19.65 | $21.28 | 19,287 | — | — |
| 2018-11-09 | $20.85 | $22.58 | 12,967 | — | — |
| 2018-11-08 | $21.75 | $23.55 | 31,720 | — | — |
| 2018-11-07 | $25.20 | $27.29 | 68,567 | — | — |
| 2018-11-06 | $29.25 | $31.68 | 130,900 | — | — |
| 2018-11-05 | $22.35 | $24.20 | 4,533 | — | — |
| 2018-11-02 | $22.35 | $24.20 | 2,473 | — | — |
| 2018-11-01 | $22.50 | $24.37 | 5,353 | — | — |
| 2018-10-31 | $24.75 | $26.80 | 102,287 | — | — |
| 2018-10-30 | $24.15 | $26.15 | 4,333 | — | — |
| 2018-10-29 | $22.50 | $24.37 | 1,620 | — | — |
| 2018-10-26 | $24.45 | $26.48 | 187 | — | — |
| 2018-10-25 | $24.30 | $26.32 | 140 | — | — |
| 2018-10-24 | $24.00 | $25.99 | 27 | — | — |
| 2018-10-23 | $24.00 | $25.99 | 227 | — | — |
| 2018-10-22 | $23.85 | $25.83 | 260 | — | — |
| 2018-10-19 | $23.55 | $25.50 | 1,180 | — | — |
| 2018-10-18 | $24.00 | $25.99 | 2,927 | — | — |
| 2018-10-17 | $25.50 | $27.62 | 493 | — | — |
| 2018-10-16 | $26.70 | $28.92 | 847 | — | — |
| 2018-10-15 | $24.75 | $26.80 | 593 | — | — |
| 2018-10-12 | $26.55 | $28.75 | 433 | — | — |
| 2018-10-11 | $26.55 | $28.75 | 373 | — | — |
| 2018-10-10 | $25.65 | $27.78 | 1,480 | — | — |
| 2018-10-09 | $27.30 | $29.57 | 320 | — | — |
| 2018-10-08 | $27.45 | $29.73 | 487 | — | — |
| 2018-10-05 | $29.85 | $32.33 | 220 | — | — |
| 2018-10-04 | $29.40 | $31.84 | 1,600 | — | — |
| 2018-10-03 | $27.90 | $30.21 | 940 | — | — |
| 2018-10-02 | $30.00 | $32.49 | 780 | — | — |
| 2018-10-01 | $31.35 | $33.95 | 1,867 | — | — |
| 2018-09-28 | $33.00 | $35.74 | 3,553 | — | — |
| 2018-09-27 | $34.65 | $37.52 | 4,560 | — | — |
| 2018-09-26 | $30.75 | $33.30 | 3,573 | — | — |
| 2018-09-25 | $31.50 | $34.11 | 1,067 | — | — |
| 2018-09-24 | $33.75 | $36.55 | 920 | — | — |
| 2018-09-21 | $32.25 | $34.93 | 3,580 | — | — |
| 2018-09-20 | $32.25 | $34.93 | 967 | — | — |
| 2018-09-19 | $31.50 | $34.11 | 480 | — | — |
| 2018-09-18 | $31.50 | $34.11 | 787 | — | — |
| 2018-09-17 | $30.75 | $33.30 | 1,613 | — | — |
| 2018-09-14 | $32.25 | $34.93 | 1,627 | — | — |
| 2018-09-13 | $30.75 | $33.30 | 1,633 | — | — |
| 2018-09-12 | $31.50 | $34.11 | 233 | — | — |
| 2018-09-11 | $33.00 | $35.74 | 1,287 | — | — |
| 2018-09-10 | $30.75 | $33.30 | 427 | — | — |
| 2018-09-07 | $32.25 | $34.93 | 900 | — | — |
| 2018-09-06 | $32.25 | $34.93 | 4,100 | — | — |
| 2018-09-05 | $30.75 | $33.30 | 1,627 | — | — |
| 2018-09-04 | $33.75 | $36.55 | 160 | — | — |
| 2018-08-31 | $32.25 | $34.93 | 233 | — | — |
| 2018-08-30 | $31.65 | $34.28 | 1,280 | — | — |
| 2018-08-29 | $34.50 | $37.36 | 613 | — | — |
| 2018-08-28 | $34.20 | $37.04 | 207 | — | — |
| 2018-08-27 | $32.25 | $34.93 | 2,107 | — | — |
| 2018-08-24 | $32.25 | $34.93 | 980 | — | — |
| 2018-08-23 | $33.75 | $36.55 | 2,140 | — | — |
| 2018-08-22 | $36.00 | $38.99 | 560 | — | — |
| 2018-08-21 | $35.25 | $38.17 | 487 | — | — |
| 2018-08-20 | $35.25 | $38.17 | 927 | — | — |
| 2018-08-17 | $36.60 | $39.64 | 1,107 | — | — |
| 2018-08-16 | $36.75 | $39.80 | 1,600 | — | — |
| 2018-08-15 | $37.50 | $40.61 | 8,020 | — | — |
| 2018-08-14 | $36.75 | $39.80 | 12,307 | — | — |
| 2018-08-13 | $36.00 | $38.99 | 5,133 | — | — |
| 2018-08-10 | $36.00 | $38.99 | 8,093 | — | — |
| 2018-08-09 | $50.25 | $54.42 | 393 | — | — |
| 2018-08-08 | $51.00 | $55.23 | 187 | — | — |
| 2018-08-07 | $51.00 | $55.23 | 400 | — | — |
| 2018-08-06 | $51.75 | $56.04 | 160 | — | — |
| 2018-08-03 | $50.40 | $54.58 | 93 | — | — |
| 2018-08-02 | $51.00 | $55.23 | 33 | — | — |
| 2018-08-01 | $51.75 | $56.04 | 53 | — | — |
| 2018-07-31 | $51.00 | $55.23 | 807 | — | — |
| 2018-07-30 | $52.50 | $56.86 | 120 | — | — |
| 2018-07-27 | $51.75 | $56.04 | 427 | — | — |
| 2018-07-26 | $50.40 | $54.58 | 280 | — | — |
| 2018-07-25 | $49.50 | $53.61 | 887 | — | — |
| 2018-07-24 | $48.30 | $52.31 | 1,187 | — | — |
| 2018-07-23 | $51.90 | $56.21 | 847 | — | — |
| 2018-07-20 | $54.45 | $58.97 | 327 | — | — |
| 2018-07-19 | $52.50 | $56.86 | 153 | — | — |
| 2018-07-18 | $52.80 | $57.18 | 1,020 | — | — |
| 2018-07-17 | $55.05 | $59.62 | 40 | — | — |
| 2018-07-16 | $53.85 | $58.32 | 287 | — | — |
| 2018-07-13 | $52.95 | $57.34 | 993 | — | — |
| 2018-07-12 | $54.00 | $58.48 | 653 | — | — |
| 2018-07-11 | $56.25 | $60.92 | 20 | — | — |
| 2018-07-10 | $54.75 | $59.29 | 93 | — | — |
| 2018-07-09 | $56.25 | $60.92 | 80 | — | — |
| 2018-07-06 | $55.50 | $60.10 | 80 | — | — |
| 2018-07-05 | $55.50 | $60.10 | 67 | — | — |
| 2018-07-03 | $56.85 | $61.57 | 387 | — | — |
| 2018-07-02 | $57.75 | $62.54 | 53 | — | — |
| 2018-06-29 | $57.75 | $62.54 | 80 | — | — |
| 2018-06-28 | $57.75 | $62.54 | 133 | — | — |
| 2018-06-27 | $57.00 | $61.73 | 220 | — | — |
| 2018-06-26 | $57.00 | $61.73 | 733 | — | — |
| 2018-06-25 | $54.75 | $59.29 | 807 | — | — |
| 2018-06-22 | $53.25 | $57.67 | 1,847 | — | — |
| 2018-06-21 | $56.25 | $60.92 | 2,440 | — | — |
| 2018-06-20 | $62.10 | $67.25 | 2,493 | — | — |
| 2018-06-19 | $59.25 | $64.17 | 500 | — | — |
| 2018-06-18 | $58.50 | $63.35 | 2,340 | — | — |
| 2018-06-15 | $60.75 | $65.79 | 1,847 | — | — |
| 2018-06-14 | $67.50 | $73.10 | 5,533 | — | — |
| 2018-06-13 | $86.85 | $94.06 | 227 | — | — |
| 2018-06-12 | $87.75 | $95.03 | 233 | — | — |
| 2018-06-11 | $84.75 | $91.78 | 140 | — | — |
| 2018-06-08 | $84.75 | $91.78 | 133 | — | — |
| 2018-06-07 | $88.50 | $95.84 | 173 | — | — |
| 2018-06-06 | $93.00 | $100.72 | 100 | — | — |
| 2018-06-05 | $92.25 | $99.90 | 167 | — | — |
| 2018-06-04 | $90.00 | $97.47 | 200 | — | — |
| 2018-06-01 | $94.50 | $102.34 | 213 | — | — |
| 2018-05-31 | $93.00 | $100.72 | 147 | — | — |
| 2018-05-30 | $89.25 | $96.66 | 200 | — | — |
| 2018-05-29 | $87.00 | $94.22 | 1,280 | — | — |
| 2018-05-25 | $88.50 | $95.84 | 227 | — | — |
| 2018-05-24 | $88.50 | $95.84 | 107 | — | — |
| 2018-05-23 | $89.25 | $96.66 | 187 | — | — |
| 2018-05-22 | $86.25 | $93.41 | 380 | — | — |
| 2018-05-21 | $88.50 | $95.84 | 433 | — | — |
| 2018-05-18 | $89.25 | $96.66 | 287 | — | — |
| 2018-05-17 | $89.25 | $96.66 | 187 | — | — |
| 2018-05-16 | $87.00 | $94.22 | 260 | — | — |
| 2018-05-15 | $90.00 | $97.47 | 453 | — | — |
| 2018-05-14 | $90.00 | $97.47 | 247 | — | — |
| 2018-05-11 | $90.75 | $98.28 | 307 | — | — |
| 2018-05-10 | $90.00 | $97.47 | 173 | — | — |
| 2018-05-09 | $87.00 | $94.22 | 280 | — | — |
| 2018-05-08 | $90.75 | $98.28 | 420 | — | — |
| 2018-05-07 | $88.50 | $95.84 | 493 | — | — |
| 2018-05-04 | $88.50 | $95.84 | 500 | — | — |
| 2018-05-03 | $87.60 | $94.87 | 427 | — | — |
| 2018-05-02 | $89.25 | $96.66 | 573 | — | — |
| 2018-05-01 | $89.25 | $96.66 | 953 | — | — |
| 2018-04-30 | $92.25 | $99.90 | 1,060 | — | — |
| 2018-04-27 | $96.00 | $103.97 | 840 | — | — |
| 2018-04-26 | $99.00 | $107.21 | 27 | — | — |
| 2018-04-25 | $99.00 | $107.21 | 453 | — | — |
| 2018-04-24 | $102.00 | $110.46 | 1,520 | — | — |
| 2018-04-23 | $102.00 | $110.46 | 2,920 | — | — |
| 2018-04-20 | $105.75 | $114.52 | 80 | — | — |
| 2018-04-19 | $106.20 | $115.01 | 173 | — | — |
| 2018-04-18 | $105.00 | $113.71 | 53 | — | — |
| 2018-04-17 | $103.50 | $112.09 | 120 | — | — |
| 2018-04-16 | $104.25 | $112.90 | 347 | — | — |
| 2018-04-13 | $103.20 | $111.76 | 233 | — | — |
| 2018-04-12 | $106.05 | $114.85 | 220 | — | — |
| 2018-04-11 | $105.00 | $113.71 | 27 | — | — |
| 2018-04-10 | $107.25 | $116.15 | 427 | — | — |
| 2018-04-09 | $107.25 | $116.15 | 440 | — | — |
| 2018-04-06 | $103.50 | $112.09 | 220 | — | — |
| 2018-04-05 | $107.25 | $116.15 | 233 | — | — |
| 2018-04-04 | $108.00 | $116.96 | 220 | — | — |
| 2018-04-03 | $110.25 | $119.40 | 1,733 | — | — |
| 2018-04-02 | $112.80 | $122.16 | 153 | — | — |
| 2018-03-29 | $119.25 | $129.14 | 353 | — | — |
| 2018-03-28 | $110.25 | $119.40 | 307 | — | — |
| 2018-03-27 | $113.25 | $122.65 | 40 | — | — |
| 2018-03-26 | $111.00 | $120.21 | 193 | — | — |
| 2018-03-23 | $115.50 | $125.08 | 73 | — | — |
| 2018-03-22 | $114.00 | $123.46 | 233 | — | — |
| 2018-03-21 | $119.70 | $129.63 | 27 | — | — |
| 2018-03-20 | $120.75 | $130.77 | 113 | — | — |
| 2018-03-19 | $125.25 | $135.64 | 420 | — | — |
| 2018-03-16 | $123.75 | $134.02 | 93 | — | — |
| 2018-03-15 | $124.50 | $134.83 | 107 | — | — |
| 2018-03-14 | $126.00 | $136.45 | 1,253 | — | — |
| 2018-03-13 | $123.75 | $134.02 | 800 | — | — |
| 2018-03-12 | $121.50 | $131.58 | 1,020 | — | — |
| 2018-03-09 | $118.50 | $128.33 | 940 | — | — |
| 2018-03-08 | $120.90 | $130.93 | 40 | — | — |
| 2018-03-07 | $117.75 | $127.52 | 880 | — | — |
| 2018-03-06 | $119.25 | $129.14 | 273 | — | — |
| 2018-03-05 | $118.50 | $127.20 | 213 | — | — |
| 2018-03-02 | $119.25 | $128.00 | 93 | — | — |
| 2018-03-01 | $120.00 | $128.81 | 60 | — | — |
| 2018-02-28 | $122.25 | $131.22 | 47 | — | — |
| 2018-02-27 | $120.00 | $128.81 | 453 | — | — |
| 2018-02-26 | $120.00 | $128.81 | 187 | — | — |
| 2018-02-23 | $121.20 | $130.09 | 20 | — | — |
| 2018-02-22 | $120.75 | $129.61 | 7 | — | — |
| 2018-02-21 | $120.75 | $129.61 | 107 | — | — |
| 2018-02-20 | $120.00 | $128.81 | 27 | — | — |
| 2018-02-16 | $122.70 | $131.70 | 0 | — | — |
| 2018-02-15 | $122.70 | $131.70 | 0 | — | — |
| 2018-02-14 | $122.70 | $131.70 | 227 | — | — |
| 2018-02-13 | $119.25 | $128.00 | 13 | — | — |
| 2018-02-12 | $121.50 | $130.42 | 147 | — | — |
| 2018-02-09 | $123.75 | $132.83 | 213 | — | — |
| 2018-02-08 | $128.25 | $137.66 | 1,380 | — | — |
| 2018-02-07 | $128.25 | $137.66 | 587 | — | — |
| 2018-02-06 | $121.50 | $130.42 | 53 | — | — |
| 2018-02-05 | $120.75 | $129.61 | 33 | — | — |
| 2018-02-02 | $123.75 | $132.83 | 233 | — | — |
| 2018-02-01 | $125.40 | $134.60 | 533 | — | — |
| 2018-01-31 | $118.95 | $127.68 | 27 | — | — |
| 2018-01-30 | $117.00 | $125.59 | 120 | — | — |
| 2018-01-29 | $119.25 | $128.00 | 193 | — | — |
| 2018-01-26 | $117.75 | $126.39 | 247 | — | — |
| 2018-01-25 | $117.75 | $126.39 | 307 | — | — |
| 2018-01-24 | $116.70 | $125.26 | 293 | — | — |
| 2018-01-23 | $119.70 | $128.48 | 340 | — | — |
| 2018-01-22 | $120.00 | $128.81 | 27 | — | — |
| 2018-01-19 | $123.75 | $132.83 | 133 | — | — |
| 2018-01-18 | $120.00 | $128.81 | 120 | — | — |
| 2018-01-17 | $121.50 | $130.42 | 240 | — | — |
| 2018-01-16 | $125.25 | $134.44 | 493 | — | — |
| 2018-01-12 | $129.75 | $139.27 | 207 | — | — |
| 2018-01-11 | $133.50 | $143.30 | 313 | — | — |
| 2018-01-10 | $126.75 | $136.05 | 27 | — | — |
| 2018-01-09 | $126.75 | $136.05 | 33 | — | — |
| 2018-01-08 | $127.65 | $137.02 | 113 | — | — |
| 2018-01-05 | $130.50 | $140.08 | 40 | — | — |
| 2018-01-04 | $132.45 | $142.17 | 320 | — | — |
| 2018-01-03 | $135.00 | $144.91 | 93 | — | — |
| 2018-01-02 | $133.50 | $143.30 | 500 | — | — |