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 | $16.07 | $27.19 | 261,600 | — | — |
| 2018-12-28 | $15.81 | $26.75 | 428,000 | — | — |
| 2018-12-27 | $15.85 | $26.82 | 356,900 | — | — |
| 2018-12-26 | $15.46 | $26.16 | 578,800 | — | — |
| 2018-12-24 | $14.52 | $24.57 | 241,100 | — | — |
| 2018-12-21 | $14.67 | $24.82 | 1,466,100 | — | — |
| 2018-12-20 | $15.06 | $25.48 | 455,700 | — | — |
| 2018-12-19 | $15.59 | $26.38 | 174,500 | — | — |
| 2018-12-18 | $16.50 | $27.91 | 206,300 | — | — |
| 2018-12-17 | $16.46 | $27.85 | 419,900 | — | — |
| 2018-12-14 | $16.65 | $28.17 | 247,000 | — | — |
| 2018-12-13 | $17.20 | $29.10 | 228,400 | — | — |
| 2018-12-12 | $17.62 | $29.81 | 173,200 | — | — |
| 2018-12-11 | $17.37 | $29.39 | 148,200 | — | — |
| 2018-12-10 | $17.41 | $29.45 | 371,900 | — | — |
| 2018-12-07 | $16.78 | $28.39 | 302,900 | — | — |
| 2018-12-06 | $17.67 | $29.89 | 393,700 | — | — |
| 2018-12-04 | $18.62 | $31.50 | 785,100 | — | — |
| 2018-12-03 | $19.51 | $33.01 | 536,300 | — | — |
| 2018-11-30 | $19.60 | $33.16 | 564,900 | — | — |
| 2018-11-29 | $18.95 | $32.06 | 257,800 | — | — |
| 2018-11-28 | $18.99 | $32.13 | 503,300 | — | — |
| 2018-11-27 | $18.42 | $31.16 | 166,300 | — | — |
| 2018-11-26 | $18.43 | $31.18 | 294,200 | — | — |
| 2018-11-23 | $17.79 | $30.10 | 76,000 | — | — |
| 2018-11-21 | $17.72 | $29.98 | 296,900 | — | — |
| 2018-11-20 | $17.21 | $29.12 | 476,700 | — | — |
| 2018-11-19 | $17.20 | $29.10 | 520,300 | — | — |
| 2018-11-16 | $17.85 | $30.20 | 412,900 | — | — |
| 2018-11-15 | $17.84 | $30.18 | 268,700 | — | — |
| 2018-11-14 | $17.37 | $29.29 | 293,800 | — | — |
| 2018-11-13 | $17.44 | $29.40 | 1,242,900 | — | — |
| 2018-11-12 | $18.36 | $30.95 | 582,900 | — | — |
| 2018-11-09 | $18.86 | $31.80 | 405,400 | — | — |
| 2018-11-08 | $18.55 | $31.27 | 530,800 | — | — |
| 2018-11-07 | $18.27 | $30.80 | 620,000 | — | — |
| 2018-11-06 | $18.06 | $30.45 | 1,770,200 | — | — |
| 2018-11-05 | $21.47 | $36.20 | 566,400 | — | — |
| 2018-11-02 | $22.00 | $37.09 | 287,500 | — | — |
| 2018-11-01 | $21.47 | $36.20 | 472,700 | — | — |
| 2018-10-31 | $20.80 | $35.07 | 323,100 | — | — |
| 2018-10-30 | $20.02 | $33.75 | 243,200 | — | — |
| 2018-10-29 | $19.29 | $32.52 | 570,500 | — | — |
| 2018-10-26 | $19.32 | $32.57 | 230,200 | — | — |
| 2018-10-25 | $19.83 | $33.43 | 450,800 | — | — |
| 2018-10-24 | $18.96 | $31.97 | 364,500 | — | — |
| 2018-10-23 | $20.12 | $33.92 | 328,000 | — | — |
| 2018-10-22 | $20.82 | $35.10 | 373,900 | — | — |
| 2018-10-19 | $20.89 | $35.22 | 345,000 | — | — |
| 2018-10-18 | $21.49 | $36.23 | 403,400 | — | — |
| 2018-10-17 | $21.98 | $37.06 | 298,500 | — | — |
| 2018-10-16 | $21.84 | $36.82 | 317,800 | — | — |
| 2018-10-15 | $21.07 | $35.52 | 244,300 | — | — |
| 2018-10-12 | $21.03 | $35.46 | 240,400 | — | — |
| 2018-10-11 | $20.82 | $35.10 | 349,700 | — | — |
| 2018-10-10 | $21.27 | $35.86 | 507,600 | — | — |
| 2018-10-09 | $22.12 | $37.29 | 438,200 | — | — |
| 2018-10-08 | $22.49 | $37.92 | 559,300 | — | — |
| 2018-10-05 | $22.67 | $38.22 | 333,200 | — | — |
| 2018-10-04 | $23.27 | $39.23 | 574,600 | — | — |
| 2018-10-03 | $23.80 | $40.13 | 757,800 | — | — |
| 2018-10-02 | $24.19 | $40.78 | 1,183,300 | — | — |
| 2018-10-01 | $25.20 | $42.49 | 2,521,200 | — | — |
| 2018-09-28 | $25.10 | $42.32 | 981,700 | — | — |
| 2018-09-27 | $23.82 | $40.16 | 475,000 | — | — |
| 2018-09-26 | $22.82 | $38.47 | 258,100 | — | — |
| 2018-09-25 | $22.80 | $38.44 | 388,800 | — | — |
| 2018-09-24 | $22.94 | $38.68 | 335,400 | — | — |
| 2018-09-21 | $21.75 | $36.67 | 504,700 | — | — |
| 2018-09-20 | $21.38 | $36.05 | 193,100 | — | — |
| 2018-09-19 | $20.95 | $35.32 | 195,400 | — | — |
| 2018-09-18 | $21.34 | $35.98 | 149,100 | — | — |
| 2018-09-17 | $21.76 | $36.69 | 194,600 | — | — |
| 2018-09-14 | $22.60 | $38.10 | 217,800 | — | — |
| 2018-09-13 | $22.71 | $38.29 | 232,200 | — | — |
| 2018-09-12 | $22.20 | $37.43 | 276,500 | — | — |
| 2018-09-11 | $23.26 | $39.22 | 156,300 | — | — |
| 2018-09-10 | $23.42 | $39.49 | 157,400 | — | — |
| 2018-09-07 | $23.99 | $40.45 | 251,200 | — | — |
| 2018-09-06 | $24.61 | $41.49 | 298,600 | — | — |
| 2018-09-05 | $25.85 | $43.58 | 121,300 | — | — |
| 2018-09-04 | $25.81 | $43.51 | 134,100 | — | — |
| 2018-08-31 | $26.38 | $44.48 | 320,800 | — | — |
| 2018-08-30 | $26.14 | $44.07 | 181,700 | — | — |
| 2018-08-29 | $26.72 | $45.05 | 139,300 | — | — |
| 2018-08-28 | $26.83 | $45.23 | 177,200 | — | — |
| 2018-08-27 | $26.32 | $44.37 | 184,000 | — | — |
| 2018-08-24 | $26.07 | $43.95 | 184,600 | — | — |
| 2018-08-23 | $25.81 | $43.51 | 124,200 | — | — |
| 2018-08-22 | $26.09 | $43.89 | 145,900 | — | — |
| 2018-08-21 | $25.83 | $43.45 | 284,700 | — | — |
| 2018-08-20 | $25.56 | $42.99 | 130,800 | — | — |
| 2018-08-17 | $25.73 | $43.28 | 218,700 | — | — |
| 2018-08-16 | $26.24 | $44.14 | 122,100 | — | — |
| 2018-08-15 | $26.38 | $44.37 | 141,600 | — | — |
| 2018-08-14 | $27.47 | $46.21 | 330,700 | — | — |
| 2018-08-13 | $26.88 | $45.21 | 134,400 | — | — |
| 2018-08-10 | $26.17 | $44.02 | 115,600 | — | — |
| 2018-08-09 | $26.30 | $44.24 | 139,300 | — | — |
| 2018-08-08 | $26.52 | $44.61 | 216,500 | — | — |
| 2018-08-07 | $27.42 | $46.12 | 295,200 | — | — |
| 2018-08-06 | $27.27 | $45.87 | 397,700 | — | — |
| 2018-08-03 | $26.29 | $44.22 | 598,100 | — | — |
| 2018-08-02 | $25.38 | $42.69 | 164,700 | — | — |
| 2018-08-01 | $24.98 | $42.02 | 136,000 | — | — |
| 2018-07-31 | $25.18 | $42.35 | 145,200 | — | — |
| 2018-07-30 | $24.95 | $41.97 | 153,800 | — | — |
| 2018-07-27 | $25.54 | $42.96 | 260,600 | — | — |
| 2018-07-26 | $24.90 | $41.88 | 190,200 | — | — |
| 2018-07-25 | $24.70 | $41.55 | 150,600 | — | — |
| 2018-07-24 | $25.18 | $42.35 | 202,200 | — | — |
| 2018-07-23 | $25.54 | $42.96 | 198,300 | — | — |
| 2018-07-20 | $26.03 | $43.78 | 122,800 | — | — |
| 2018-07-19 | $26.24 | $44.14 | 268,100 | — | — |
| 2018-07-18 | $26.16 | $44.00 | 456,900 | — | — |
| 2018-07-17 | $25.75 | $43.31 | 133,300 | — | — |
| 2018-07-16 | $25.45 | $42.81 | 125,600 | — | — |
| 2018-07-13 | $25.24 | $42.46 | 229,300 | — | — |
| 2018-07-12 | $25.20 | $42.39 | 217,900 | — | — |
| 2018-07-11 | $24.81 | $41.73 | 466,100 | — | — |
| 2018-07-10 | $26.25 | $44.15 | 299,100 | — | — |
| 2018-07-09 | $25.93 | $43.62 | 216,500 | — | — |
| 2018-07-06 | $25.14 | $42.29 | 214,500 | — | — |
| 2018-07-05 | $24.46 | $41.14 | 136,400 | — | — |
| 2018-07-03 | $23.83 | $40.08 | 329,900 | — | — |
| 2018-07-02 | $24.47 | $41.16 | 216,900 | — | — |
| 2018-06-29 | $24.51 | $41.23 | 525,400 | — | — |
| 2018-06-28 | $23.45 | $39.44 | 261,300 | — | — |
| 2018-06-27 | $23.82 | $40.07 | 299,000 | — | — |
| 2018-06-26 | $24.35 | $40.96 | 449,700 | — | — |
| 2018-06-25 | $24.33 | $40.93 | 290,300 | — | — |
| 2018-06-22 | $25.18 | $42.35 | 467,000 | — | — |
| 2018-06-21 | $25.34 | $42.62 | 257,400 | — | — |
| 2018-06-20 | $24.85 | $41.80 | 201,400 | — | — |
| 2018-06-19 | $24.71 | $41.56 | 227,600 | — | — |
| 2018-06-18 | $24.80 | $41.72 | 263,100 | — | — |
| 2018-06-15 | $25.22 | $42.42 | 308,200 | — | — |
| 2018-06-14 | $25.25 | $42.47 | 182,500 | — | — |
| 2018-06-13 | $25.22 | $42.32 | 299,200 | — | — |
| 2018-06-12 | $24.96 | $41.89 | 231,000 | — | — |
| 2018-06-11 | $24.54 | $41.18 | 309,900 | — | — |
| 2018-06-08 | $24.97 | $41.90 | 305,200 | — | — |
| 2018-06-07 | $25.53 | $42.84 | 422,800 | — | — |
| 2018-06-06 | $25.93 | $43.51 | 397,500 | — | — |
| 2018-06-05 | $25.25 | $42.37 | 331,600 | — | — |
| 2018-06-04 | $24.56 | $41.21 | 250,700 | — | — |
| 2018-06-01 | $24.46 | $41.05 | 198,300 | — | — |
| 2018-05-31 | $24.02 | $40.31 | 204,500 | — | — |
| 2018-05-30 | $24.25 | $40.69 | 280,300 | — | — |
| 2018-05-29 | $24.26 | $40.71 | 374,100 | — | — |
| 2018-05-25 | $24.24 | $40.68 | 376,700 | — | — |
| 2018-05-24 | $24.44 | $41.01 | 401,300 | — | — |
| 2018-05-23 | $24.47 | $41.06 | 346,600 | — | — |
| 2018-05-22 | $24.19 | $40.59 | 302,300 | — | — |
| 2018-05-21 | $23.58 | $39.57 | 325,500 | — | — |
| 2018-05-18 | $22.73 | $38.14 | 493,800 | — | — |
| 2018-05-17 | $23.03 | $38.65 | 232,700 | — | — |
| 2018-05-16 | $23.32 | $39.13 | 312,800 | — | — |
| 2018-05-15 | $23.21 | $38.95 | 279,000 | — | — |
| 2018-05-14 | $23.51 | $39.45 | 397,200 | — | — |
| 2018-05-11 | $23.63 | $39.65 | 517,000 | — | — |
| 2018-05-10 | $23.34 | $39.17 | 717,900 | — | — |
| 2018-05-09 | $22.75 | $38.18 | 1,015,900 | — | — |
| 2018-05-08 | $21.87 | $36.70 | 1,545,100 | — | — |
| 2018-05-07 | $23.35 | $39.18 | 259,400 | — | — |
| 2018-05-04 | $22.60 | $37.92 | 131,600 | — | — |
| 2018-05-03 | $22.06 | $37.02 | 242,400 | — | — |
| 2018-05-02 | $21.98 | $36.88 | 195,100 | — | — |
| 2018-05-01 | $21.71 | $36.43 | 127,400 | — | — |
| 2018-04-30 | $21.40 | $35.91 | 110,600 | — | — |
| 2018-04-27 | $21.59 | $36.23 | 146,400 | — | — |
| 2018-04-26 | $22.03 | $36.97 | 128,000 | — | — |
| 2018-04-25 | $21.70 | $36.41 | 120,600 | — | — |
| 2018-04-24 | $22.17 | $37.20 | 211,900 | — | — |
| 2018-04-23 | $22.23 | $37.30 | 227,500 | — | — |
| 2018-04-20 | $22.31 | $37.44 | 253,900 | — | — |
| 2018-04-19 | $22.40 | $37.59 | 237,700 | — | — |
| 2018-04-18 | $23.67 | $39.72 | 295,900 | — | — |
| 2018-04-17 | $23.77 | $39.89 | 106,400 | — | — |
| 2018-04-16 | $23.44 | $39.33 | 105,900 | — | — |
| 2018-04-13 | $23.40 | $39.27 | 87,200 | — | — |
| 2018-04-12 | $23.41 | $39.28 | 74,500 | — | — |
| 2018-04-11 | $23.16 | $38.86 | 86,800 | — | — |
| 2018-04-10 | $23.10 | $38.76 | 200,500 | — | — |
| 2018-04-09 | $22.36 | $37.52 | 153,100 | — | — |
| 2018-04-06 | $22.41 | $37.61 | 191,100 | — | — |
| 2018-04-05 | $22.64 | $37.99 | 144,800 | — | — |
| 2018-04-04 | $22.82 | $38.29 | 113,200 | — | — |
| 2018-04-03 | $22.55 | $37.84 | 178,000 | — | — |
| 2018-04-02 | $22.23 | $37.30 | 192,300 | — | — |
| 2018-03-29 | $22.81 | $38.28 | 371,200 | — | — |
| 2018-03-28 | $22.48 | $37.72 | 240,900 | — | — |
| 2018-03-27 | $22.91 | $38.44 | 220,700 | — | — |
| 2018-03-26 | $24.38 | $40.91 | 197,600 | — | — |
| 2018-03-23 | $23.47 | $39.38 | 350,300 | — | — |
| 2018-03-22 | $24.48 | $41.08 | 329,000 | — | — |
| 2018-03-21 | $24.71 | $41.47 | 388,000 | — | — |
| 2018-03-20 | $22.76 | $38.19 | 160,900 | — | — |
| 2018-03-19 | $22.40 | $37.59 | 208,500 | — | — |
| 2018-03-16 | $22.65 | $38.01 | 345,500 | — | — |
| 2018-03-15 | $22.59 | $37.91 | 133,600 | — | — |
| 2018-03-14 | $22.11 | $37.10 | 206,700 | — | — |
| 2018-03-13 | $22.15 | $37.17 | 145,900 | — | — |
| 2018-03-12 | $22.31 | $37.44 | 154,000 | — | — |
| 2018-03-09 | $22.26 | $37.35 | 165,500 | — | — |
| 2018-03-08 | $21.46 | $36.01 | 107,500 | — | — |
| 2018-03-07 | $21.47 | $36.03 | 333,700 | — | — |
| 2018-03-06 | $20.97 | $35.19 | 201,800 | — | — |
| 2018-03-05 | $20.37 | $34.18 | 301,100 | — | — |
| 2018-03-02 | $20.07 | $33.68 | 137,300 | — | — |
| 2018-03-01 | $19.99 | $33.54 | 262,400 | — | — |
| 2018-02-28 | $20.03 | $33.61 | 296,200 | — | — |
| 2018-02-27 | $19.75 | $33.14 | 269,000 | — | — |
| 2018-02-26 | $20.26 | $34.00 | 377,200 | — | — |
| 2018-02-23 | $19.59 | $32.77 | 167,600 | — | — |
| 2018-02-22 | $19.68 | $32.92 | 312,700 | — | — |
| 2018-02-21 | $19.46 | $32.56 | 478,800 | — | — |
| 2018-02-20 | $19.36 | $32.39 | 383,200 | — | — |
| 2018-02-16 | $19.31 | $32.30 | 1,480,600 | — | — |
| 2018-02-15 | $22.91 | $38.33 | 655,700 | — | — |
| 2018-02-14 | $22.05 | $36.89 | 200,900 | — | — |
| 2018-02-13 | $21.15 | $35.38 | 120,600 | — | — |
| 2018-02-12 | $21.13 | $35.35 | 228,800 | — | — |
| 2018-02-09 | $21.05 | $35.22 | 258,500 | — | — |
| 2018-02-08 | $20.62 | $34.50 | 249,800 | — | — |
| 2018-02-07 | $21.25 | $35.55 | 206,600 | — | — |
| 2018-02-06 | $21.51 | $35.99 | 270,400 | — | — |
| 2018-02-05 | $20.90 | $34.96 | 212,100 | — | — |
| 2018-02-02 | $21.95 | $36.72 | 228,300 | — | — |
| 2018-02-01 | $22.74 | $38.04 | 202,500 | — | — |
| 2018-01-31 | $22.77 | $38.09 | 351,500 | — | — |
| 2018-01-30 | $23.34 | $39.05 | 181,100 | — | — |
| 2018-01-29 | $23.43 | $39.20 | 130,300 | — | — |
| 2018-01-26 | $24.01 | $40.17 | 137,900 | — | — |
| 2018-01-25 | $23.18 | $38.78 | 224,000 | — | — |
| 2018-01-24 | $23.36 | $39.08 | 170,100 | — | — |
| 2018-01-23 | $23.81 | $39.83 | 88,100 | — | — |
| 2018-01-22 | $23.88 | $39.95 | 170,400 | — | — |
| 2018-01-19 | $24.76 | $41.42 | 123,100 | — | — |
| 2018-01-18 | $24.48 | $40.95 | 210,500 | — | — |
| 2018-01-17 | $24.52 | $41.02 | 249,100 | — | — |
| 2018-01-16 | $23.10 | $38.65 | 136,200 | — | — |
| 2018-01-12 | $23.03 | $38.53 | 120,300 | — | — |
| 2018-01-11 | $23.22 | $38.85 | 136,800 | — | — |
| 2018-01-10 | $22.69 | $37.96 | 171,600 | — | — |
| 2018-01-09 | $23.29 | $38.96 | 207,500 | — | — |
| 2018-01-08 | $23.39 | $39.13 | 183,700 | — | — |
| 2018-01-05 | $23.25 | $38.90 | 191,900 | — | — |
| 2018-01-04 | $22.81 | $38.16 | 131,000 | — | — |
| 2018-01-03 | $22.45 | $37.56 | 312,500 | — | — |
| 2018-01-02 | $22.57 | $37.76 | 162,400 | — | — |