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
- 1980-03-17 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 | $16.02 | $31.93 | 1,074,700 | — | — |
| 2018-12-28 | $15.91 | $31.71 | 780,300 | — | — |
| 2018-12-27 | $16.07 | $32.03 | 1,045,400 | — | — |
| 2018-12-26 | $16.09 | $32.07 | 1,499,200 | — | — |
| 2018-12-24 | $15.25 | $30.40 | 473,200 | — | — |
| 2018-12-21 | $15.78 | $31.45 | 1,985,500 | — | — |
| 2018-12-20 | $16.41 | $32.71 | 1,021,800 | — | — |
| 2018-12-19 | $16.68 | $33.25 | 741,200 | — | — |
| 2018-12-18 | $17.19 | $34.26 | 1,171,800 | — | — |
| 2018-12-17 | $16.97 | $33.82 | 1,169,100 | — | — |
| 2018-12-14 | $17.29 | $34.46 | 601,600 | — | — |
| 2018-12-13 | $17.65 | $35.18 | 763,800 | — | — |
| 2018-12-12 | $17.94 | $35.76 | 758,100 | — | — |
| 2018-12-11 | $17.60 | $35.08 | 825,000 | — | — |
| 2018-12-10 | $17.67 | $35.22 | 862,900 | — | — |
| 2018-12-07 | $18.17 | $36.22 | 1,145,800 | — | — |
| 2018-12-06 | $18.45 | $36.77 | 926,600 | — | — |
| 2018-12-04 | $19.02 | $37.91 | 937,500 | — | — |
| 2018-12-03 | $19.67 | $39.21 | 942,900 | — | — |
| 2018-11-30 | $19.27 | $38.41 | 1,197,700 | — | — |
| 2018-11-29 | $19.61 | $39.09 | 699,200 | — | — |
| 2018-11-28 | $19.50 | $38.87 | 1,208,000 | — | — |
| 2018-11-27 | $18.91 | $37.69 | 1,441,100 | — | — |
| 2018-11-26 | $18.95 | $37.77 | 793,800 | — | — |
| 2018-11-23 | $19.07 | $38.01 | 263,000 | — | — |
| 2018-11-21 | $19.34 | $38.55 | 418,100 | — | — |
| 2018-11-20 | $19.11 | $38.09 | 592,600 | — | — |
| 2018-11-19 | $19.72 | $39.31 | 896,400 | — | — |
| 2018-11-16 | $19.98 | $39.82 | 925,500 | — | — |
| 2018-11-15 | $19.50 | $38.87 | 423,100 | — | — |
| 2018-11-14 | $19.18 | $38.23 | 948,100 | — | — |
| 2018-11-13 | $19.66 | $39.19 | 776,400 | — | — |
| 2018-11-12 | $19.41 | $38.69 | 753,500 | — | — |
| 2018-11-09 | $19.52 | $38.91 | 928,100 | — | — |
| 2018-11-08 | $20.15 | $40.16 | 834,500 | — | — |
| 2018-11-07 | $20.33 | $40.52 | 1,399,600 | — | — |
| 2018-11-06 | $20.43 | $40.72 | 1,146,300 | — | — |
| 2018-11-05 | $20.51 | $40.64 | 2,680,100 | — | — |
| 2018-11-02 | $20.48 | $40.58 | 1,981,700 | — | — |
| 2018-11-01 | $19.69 | $39.02 | 1,302,800 | — | — |
| 2018-10-31 | $19.06 | $37.77 | 1,649,400 | — | — |
| 2018-10-30 | $18.10 | $35.87 | 1,297,500 | — | — |
| 2018-10-29 | $17.84 | $35.35 | 1,500,700 | — | — |
| 2018-10-26 | $17.74 | $35.15 | 2,401,800 | — | — |
| 2018-10-25 | $18.92 | $37.49 | 3,726,500 | — | — |
| 2018-10-24 | $17.27 | $34.22 | 2,352,500 | — | — |
| 2018-10-23 | $18.17 | $36.00 | 1,232,600 | — | — |
| 2018-10-22 | $18.15 | $35.96 | 675,800 | — | — |
| 2018-10-19 | $18.06 | $35.79 | 1,191,500 | — | — |
| 2018-10-18 | $18.42 | $36.50 | 1,450,700 | — | — |
| 2018-10-17 | $18.53 | $36.72 | 1,668,200 | — | — |
| 2018-10-16 | $18.49 | $36.64 | 1,667,200 | — | — |
| 2018-10-15 | $18.55 | $36.76 | 2,157,500 | — | — |
| 2018-10-12 | $19.12 | $37.89 | 2,165,300 | — | — |
| 2018-10-11 | $19.00 | $37.65 | 1,011,800 | — | — |
| 2018-10-10 | $19.37 | $38.38 | 1,225,500 | — | — |
| 2018-10-09 | $20.13 | $39.89 | 1,256,100 | — | — |
| 2018-10-08 | $20.04 | $39.71 | 999,300 | — | — |
| 2018-10-05 | $20.08 | $39.79 | 1,293,100 | — | — |
| 2018-10-04 | $20.11 | $39.85 | 1,429,300 | — | — |
| 2018-10-03 | $20.77 | $41.16 | 1,114,500 | — | — |
| 2018-10-02 | $20.22 | $40.07 | 1,216,900 | — | — |
| 2018-10-01 | $20.68 | $40.98 | 976,600 | — | — |
| 2018-09-28 | $20.52 | $40.66 | 951,100 | — | — |
| 2018-09-27 | $20.35 | $40.32 | 1,051,200 | — | — |
| 2018-09-26 | $20.24 | $40.11 | 940,700 | — | — |
| 2018-09-25 | $20.41 | $40.44 | 1,120,300 | — | — |
| 2018-09-24 | $20.39 | $40.40 | 1,192,800 | — | — |
| 2018-09-21 | $20.46 | $40.54 | 2,889,400 | — | — |
| 2018-09-20 | $21.08 | $41.77 | 1,303,300 | — | — |
| 2018-09-19 | $21.56 | $42.72 | 914,700 | — | — |
| 2018-09-18 | $21.04 | $41.69 | 1,609,400 | — | — |
| 2018-09-17 | $21.29 | $42.19 | 931,100 | — | — |
| 2018-09-14 | $21.15 | $41.91 | 1,095,700 | — | — |
| 2018-09-13 | $21.32 | $42.25 | 1,835,700 | — | — |
| 2018-09-12 | $20.70 | $41.02 | 815,700 | — | — |
| 2018-09-11 | $20.30 | $40.23 | 932,200 | — | — |
| 2018-09-10 | $20.34 | $40.30 | 973,700 | — | — |
| 2018-09-07 | $20.82 | $41.26 | 1,310,100 | — | — |
| 2018-09-06 | $21.37 | $42.35 | 953,400 | — | — |
| 2018-09-05 | $21.41 | $42.42 | 978,500 | — | — |
| 2018-09-04 | $21.29 | $42.19 | 881,400 | — | — |
| 2018-08-31 | $21.60 | $42.80 | 924,700 | — | — |
| 2018-08-30 | $21.52 | $42.64 | 710,800 | — | — |
| 2018-08-29 | $21.87 | $43.34 | 759,500 | — | — |
| 2018-08-28 | $21.78 | $43.16 | 679,600 | — | — |
| 2018-08-27 | $21.87 | $43.34 | 755,700 | — | — |
| 2018-08-24 | $21.92 | $43.44 | 952,500 | — | — |
| 2018-08-23 | $21.54 | $42.68 | 935,900 | — | — |
| 2018-08-22 | $22.29 | $44.17 | 418,800 | — | — |
| 2018-08-21 | $22.26 | $44.11 | 722,200 | — | — |
| 2018-08-20 | $21.84 | $43.28 | 538,000 | — | — |
| 2018-08-17 | $21.44 | $42.48 | 605,800 | — | — |
| 2018-08-16 | $21.15 | $41.91 | 562,600 | — | — |
| 2018-08-15 | $20.78 | $41.18 | 840,300 | — | — |
| 2018-08-14 | $21.53 | $42.66 | 1,367,400 | — | — |
| 2018-08-13 | $21.80 | $43.20 | 1,078,200 | — | — |
| 2018-08-10 | $21.69 | $42.98 | 1,382,400 | — | — |
| 2018-08-09 | $21.21 | $42.03 | 517,100 | — | — |
| 2018-08-08 | $21.57 | $42.74 | 364,800 | — | — |
| 2018-08-07 | $21.75 | $43.10 | 616,300 | — | — |
| 2018-08-06 | $21.59 | $42.78 | 479,300 | — | — |
| 2018-08-03 | $21.26 | $42.13 | 549,800 | — | — |
| 2018-08-02 | $21.66 | $42.92 | 643,200 | — | — |
| 2018-08-01 | $21.83 | $43.26 | 613,800 | — | — |
| 2018-07-31 | $22.34 | $44.27 | 732,700 | — | — |
| 2018-07-30 | $22.47 | $44.53 | 605,000 | — | — |
| 2018-07-27 | $22.23 | $44.05 | 506,100 | — | — |
| 2018-07-26 | $22.29 | $44.17 | 723,800 | — | — |
| 2018-07-25 | $22.56 | $44.70 | 600,600 | — | — |
| 2018-07-24 | $22.41 | $44.41 | 1,079,300 | — | — |
| 2018-07-23 | $22.19 | $43.97 | 939,200 | — | — |
| 2018-07-20 | $21.81 | $43.22 | 697,000 | — | — |
| 2018-07-19 | $21.94 | $43.47 | 1,065,900 | — | — |
| 2018-07-18 | $22.35 | $44.29 | 710,900 | — | — |
| 2018-07-17 | $21.89 | $43.38 | 540,700 | — | — |
| 2018-07-16 | $21.69 | $42.98 | 720,500 | — | — |
| 2018-07-13 | $22.04 | $43.67 | 711,500 | — | — |
| 2018-07-12 | $21.85 | $43.30 | 634,700 | — | — |
| 2018-07-11 | $21.75 | $43.10 | 762,700 | — | — |
| 2018-07-10 | $22.24 | $44.07 | 598,600 | — | — |
| 2018-07-09 | $22.21 | $44.01 | 684,700 | — | — |
| 2018-07-06 | $21.67 | $42.94 | 662,200 | — | — |
| 2018-07-05 | $21.63 | $42.86 | 1,175,600 | — | — |
| 2018-07-03 | $21.00 | $41.61 | 701,500 | — | — |
| 2018-07-02 | $21.31 | $41.99 | 1,412,400 | — | — |
| 2018-06-29 | $21.11 | $41.59 | 1,585,900 | — | — |
| 2018-06-28 | $21.20 | $41.77 | 1,093,600 | — | — |
| 2018-06-27 | $21.19 | $41.75 | 2,232,700 | — | — |
| 2018-06-26 | $22.10 | $43.55 | 1,240,100 | — | — |
| 2018-06-25 | $22.08 | $43.51 | 2,132,900 | — | — |
| 2018-06-22 | $23.36 | $46.03 | 2,101,500 | — | — |
| 2018-06-21 | $22.27 | $43.88 | 2,224,000 | — | — |
| 2018-06-20 | $23.67 | $46.64 | 1,678,200 | — | — |
| 2018-06-19 | $23.24 | $45.79 | 2,260,900 | — | — |
| 2018-06-18 | $24.08 | $47.45 | 1,598,700 | — | — |
| 2018-06-15 | $23.51 | $46.32 | 2,153,000 | — | — |
| 2018-06-14 | $24.04 | $47.37 | 1,025,400 | — | — |
| 2018-06-13 | $23.90 | $47.09 | 1,471,600 | — | — |
| 2018-06-12 | $24.35 | $47.98 | 1,050,100 | — | — |
| 2018-06-11 | $24.44 | $48.16 | 860,900 | — | — |
| 2018-06-08 | $24.38 | $48.04 | 745,800 | — | — |
| 2018-06-07 | $24.54 | $48.35 | 656,600 | — | — |
| 2018-06-06 | $24.53 | $48.33 | 960,600 | — | — |
| 2018-06-05 | $24.18 | $47.64 | 818,200 | — | — |
| 2018-06-04 | $24.13 | $47.55 | 826,500 | — | — |
| 2018-06-01 | $24.10 | $47.49 | 803,300 | — | — |
| 2018-05-31 | $23.64 | $46.58 | 1,388,700 | — | — |
| 2018-05-30 | $23.74 | $46.78 | 1,207,700 | — | — |
| 2018-05-29 | $23.17 | $45.65 | 988,500 | — | — |
| 2018-05-25 | $23.13 | $45.57 | 538,800 | — | — |
| 2018-05-24 | $23.62 | $46.54 | 519,700 | — | — |
| 2018-05-23 | $23.43 | $46.17 | 825,800 | — | — |
| 2018-05-22 | $23.92 | $47.13 | 563,700 | — | — |
| 2018-05-21 | $23.92 | $47.13 | 937,400 | — | — |
| 2018-05-18 | $24.13 | $47.55 | 1,395,400 | — | — |
| 2018-05-17 | $24.04 | $47.37 | 931,500 | — | — |
| 2018-05-16 | $23.67 | $46.64 | 1,159,900 | — | — |
| 2018-05-15 | $23.00 | $45.32 | 739,300 | — | — |
| 2018-05-14 | $22.59 | $44.51 | 729,000 | — | — |
| 2018-05-11 | $22.54 | $44.41 | 572,600 | — | — |
| 2018-05-10 | $22.38 | $44.10 | 829,900 | — | — |
| 2018-05-09 | $22.19 | $43.72 | 831,500 | — | — |
| 2018-05-08 | $22.05 | $43.45 | 707,300 | — | — |
| 2018-05-07 | $22.22 | $43.78 | 1,169,600 | — | — |
| 2018-05-04 | $21.95 | $43.25 | 1,646,000 | — | — |
| 2018-05-03 | $21.20 | $41.77 | 968,000 | — | — |
| 2018-05-02 | $20.84 | $41.06 | 1,032,700 | — | — |
| 2018-05-01 | $20.64 | $40.67 | 960,900 | — | — |
| 2018-04-30 | $21.01 | $41.40 | 1,054,300 | — | — |
| 2018-04-27 | $21.16 | $41.69 | 1,361,500 | — | — |
| 2018-04-26 | $21.79 | $42.93 | 1,096,300 | — | — |
| 2018-04-25 | $21.73 | $42.82 | 1,144,600 | — | — |
| 2018-04-24 | $21.42 | $42.21 | 1,041,000 | — | — |
| 2018-04-23 | $21.44 | $42.25 | 976,100 | — | — |
| 2018-04-20 | $21.58 | $42.52 | 1,333,200 | — | — |
| 2018-04-19 | $21.84 | $43.03 | 1,848,000 | — | — |
| 2018-04-18 | $21.90 | $43.15 | 4,002,100 | — | — |
| 2018-04-17 | $21.29 | $41.95 | 1,910,600 | — | — |
| 2018-04-16 | $20.40 | $40.20 | 1,307,200 | — | — |
| 2018-04-13 | $20.22 | $39.84 | 1,455,600 | — | — |
| 2018-04-12 | $20.33 | $40.06 | 1,162,700 | — | — |
| 2018-04-11 | $19.83 | $39.07 | 1,141,800 | — | — |
| 2018-04-10 | $20.20 | $39.80 | 2,052,300 | — | — |
| 2018-04-09 | $19.50 | $38.42 | 1,519,900 | — | — |
| 2018-04-06 | $19.35 | $38.13 | 2,067,600 | — | — |
| 2018-04-05 | $20.17 | $39.74 | 2,106,100 | — | — |
| 2018-04-04 | $19.65 | $38.72 | 1,569,600 | — | — |
| 2018-04-03 | $19.70 | $38.82 | 2,281,400 | — | — |
| 2018-04-02 | $19.92 | $39.01 | 1,522,300 | — | — |
| 2018-03-29 | $20.46 | $40.07 | 2,304,800 | — | — |
| 2018-03-28 | $19.91 | $38.99 | 2,257,600 | — | — |
| 2018-03-27 | $20.05 | $39.27 | 2,799,200 | — | — |
| 2018-03-26 | $20.89 | $40.91 | 3,129,600 | — | — |
| 2018-03-23 | $20.39 | $39.93 | 3,218,900 | — | — |
| 2018-03-22 | $20.91 | $40.95 | 4,802,100 | — | — |
| 2018-03-21 | $23.83 | $46.67 | 1,925,000 | — | — |
| 2018-03-20 | $23.37 | $45.77 | 1,888,100 | — | — |
| 2018-03-19 | $23.71 | $46.44 | 1,859,200 | — | — |
| 2018-03-16 | $24.63 | $48.24 | 5,097,500 | — | — |
| 2018-03-15 | $24.31 | $47.61 | 1,561,800 | — | — |
| 2018-03-14 | $24.53 | $48.04 | 2,060,400 | — | — |
| 2018-03-13 | $25.36 | $49.67 | 1,590,800 | — | — |
| 2018-03-12 | $25.59 | $50.12 | 1,546,700 | — | — |
| 2018-03-09 | $25.35 | $49.65 | 2,722,300 | — | — |
| 2018-03-08 | $25.20 | $49.35 | 1,626,100 | — | — |
| 2018-03-07 | $26.13 | $51.18 | 1,622,100 | — | — |
| 2018-03-06 | $25.64 | $50.22 | 1,655,900 | — | — |
| 2018-03-05 | $25.73 | $50.39 | 1,186,300 | — | — |
| 2018-03-02 | $25.97 | $50.86 | 1,699,100 | — | — |
| 2018-03-01 | $25.51 | $49.96 | 2,747,100 | — | — |
| 2018-02-28 | $24.30 | $47.59 | 969,900 | — | — |
| 2018-02-27 | $25.17 | $49.30 | 876,500 | — | — |
| 2018-02-26 | $25.59 | $50.12 | 860,400 | — | — |
| 2018-02-23 | $25.35 | $49.65 | 861,900 | — | — |
| 2018-02-22 | $24.89 | $48.75 | 1,575,300 | — | — |
| 2018-02-21 | $25.30 | $49.55 | 2,507,100 | — | — |
| 2018-02-20 | $25.77 | $50.47 | 2,752,100 | — | — |
| 2018-02-16 | $25.97 | $50.86 | 3,398,100 | — | — |
| 2018-02-15 | $24.54 | $48.06 | 1,106,000 | — | — |
| 2018-02-14 | $24.74 | $48.45 | 1,527,700 | — | — |
| 2018-02-13 | $23.84 | $46.69 | 1,926,100 | — | — |
| 2018-02-12 | $23.04 | $45.12 | 1,144,100 | — | — |
| 2018-02-09 | $22.42 | $43.91 | 2,303,000 | — | — |
| 2018-02-08 | $22.62 | $44.30 | 1,547,200 | — | — |
| 2018-02-07 | $23.53 | $46.08 | 1,773,400 | — | — |
| 2018-02-06 | $23.38 | $45.79 | 1,647,800 | — | — |
| 2018-02-05 | $23.14 | $45.32 | 1,920,500 | — | — |
| 2018-02-02 | $23.42 | $45.87 | 1,210,400 | — | — |
| 2018-02-01 | $24.16 | $47.32 | 1,246,500 | — | — |
| 2018-01-31 | $24.04 | $47.08 | 1,403,000 | — | — |
| 2018-01-30 | $24.55 | $48.08 | 1,995,600 | — | — |
| 2018-01-29 | $25.26 | $49.47 | 1,399,000 | — | — |
| 2018-01-26 | $25.27 | $49.49 | 1,137,300 | — | — |
| 2018-01-25 | $24.87 | $48.71 | 1,226,800 | — | — |
| 2018-01-24 | $24.99 | $48.94 | 1,478,000 | — | — |
| 2018-01-23 | $24.88 | $48.73 | 1,323,700 | — | — |
| 2018-01-22 | $25.02 | $49.00 | 1,887,100 | — | — |
| 2018-01-19 | $24.82 | $48.61 | 1,415,600 | — | — |
| 2018-01-18 | $25.09 | $49.14 | 1,773,300 | — | — |
| 2018-01-17 | $24.84 | $48.65 | 1,518,800 | — | — |
| 2018-01-16 | $24.59 | $48.16 | 1,713,100 | — | — |
| 2018-01-12 | $25.16 | $49.28 | 2,011,800 | — | — |
| 2018-01-11 | $25.82 | $50.33 | 1,771,800 | — | — |
| 2018-01-10 | $25.27 | $49.26 | 2,071,500 | — | — |
| 2018-01-09 | $25.04 | $48.81 | 2,521,900 | — | — |
| 2018-01-08 | $25.28 | $49.28 | 3,228,400 | — | — |
| 2018-01-05 | $24.90 | $48.54 | 3,081,600 | — | — |
| 2018-01-04 | $24.48 | $47.72 | 4,679,500 | — | — |
| 2018-01-03 | $24.30 | $47.37 | 6,130,000 | — | — |
| 2018-01-02 | $22.77 | $44.39 | 4,448,500 | — | — |