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
- 1973-02-21 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 | $17.74 | $36.72 | 288,000 | — | — |
| 2018-12-28 | $17.96 | $37.17 | 318,000 | — | — |
| 2018-12-27 | $17.66 | $36.55 | 186,000 | — | — |
| 2018-12-26 | $17.58 | $36.40 | 454,000 | — | — |
| 2018-12-24 | $17.23 | $35.67 | 215,000 | — | — |
| 2018-12-21 | $18.04 | $37.34 | 1,833,000 | — | — |
| 2018-12-20 | $18.88 | $39.08 | 302,000 | — | — |
| 2018-12-19 | $18.94 | $39.21 | 348,000 | — | — |
| 2018-12-18 | $19.93 | $41.25 | 285,000 | — | — |
| 2018-12-17 | $20.21 | $41.83 | 266,000 | — | — |
| 2018-12-14 | $21.01 | $43.50 | 237,000 | — | — |
| 2018-12-13 | $21.50 | $44.50 | 306,000 | — | — |
| 2018-12-12 | $21.64 | $44.79 | 282,000 | — | — |
| 2018-12-11 | $21.31 | $44.12 | 378,000 | — | — |
| 2018-12-10 | $21.90 | $45.32 | 225,000 | — | — |
| 2018-12-07 | $21.82 | $45.16 | 322,000 | — | — |
| 2018-12-06 | $21.50 | $44.51 | 356,000 | — | — |
| 2018-12-04 | $21.23 | $43.95 | 473,000 | — | — |
| 2018-12-03 | $21.69 | $44.90 | 438,000 | — | — |
| 2018-11-30 | $21.25 | $43.99 | 344,000 | — | — |
| 2018-11-29 | $20.80 | $43.06 | 420,000 | — | — |
| 2018-11-28 | $21.40 | $44.30 | 839,000 | — | — |
| 2018-11-27 | $20.51 | $42.46 | 418,000 | — | — |
| 2018-11-26 | $19.94 | $41.28 | 402,000 | — | — |
| 2018-11-23 | $19.98 | $41.35 | 140,000 | — | — |
| 2018-11-21 | $19.82 | $41.02 | 190,000 | — | — |
| 2018-11-20 | $19.53 | $40.43 | 336,000 | — | — |
| 2018-11-19 | $19.87 | $41.12 | 497,000 | — | — |
| 2018-11-16 | $19.40 | $40.15 | 319,000 | — | — |
| 2018-11-15 | $19.35 | $40.05 | 257,000 | — | — |
| 2018-11-14 | $18.97 | $39.26 | 290,000 | — | — |
| 2018-11-13 | $18.99 | $39.30 | 402,000 | — | — |
| 2018-11-12 | $18.97 | $39.26 | 372,000 | — | — |
| 2018-11-09 | $19.24 | $39.83 | 820,000 | — | — |
| 2018-11-08 | $18.24 | $37.75 | 553,000 | — | — |
| 2018-11-07 | $18.00 | $37.25 | 289,000 | — | — |
| 2018-11-06 | $17.98 | $37.22 | 521,000 | — | — |
| 2018-11-05 | $17.58 | $36.38 | 409,000 | — | — |
| 2018-11-02 | $17.45 | $36.12 | 372,000 | — | — |
| 2018-11-01 | $17.32 | $35.85 | 350,000 | — | — |
| 2018-10-31 | $17.26 | $35.73 | 434,000 | — | — |
| 2018-10-30 | $17.43 | $36.08 | 434,000 | — | — |
| 2018-10-29 | $16.83 | $34.83 | 192,000 | — | — |
| 2018-10-26 | $16.59 | $34.34 | 168,000 | — | — |
| 2018-10-25 | $16.72 | $34.60 | 319,000 | — | — |
| 2018-10-24 | $16.89 | $34.92 | 410,000 | — | — |
| 2018-10-23 | $16.57 | $34.24 | 201,000 | — | — |
| 2018-10-22 | $16.51 | $34.13 | 239,000 | — | — |
| 2018-10-19 | $16.28 | $33.65 | 284,000 | — | — |
| 2018-10-18 | $16.11 | $33.30 | 192,000 | — | — |
| 2018-10-17 | $16.34 | $33.78 | 195,000 | — | — |
| 2018-10-16 | $16.50 | $34.10 | 212,000 | — | — |
| 2018-10-15 | $16.23 | $33.54 | 278,000 | — | — |
| 2018-10-12 | $16.20 | $33.49 | 281,000 | — | — |
| 2018-10-11 | $16.32 | $33.73 | 300,000 | — | — |
| 2018-10-10 | $16.91 | $34.96 | 333,000 | — | — |
| 2018-10-09 | $16.85 | $34.82 | 250,000 | — | — |
| 2018-10-08 | $16.80 | $34.72 | 298,000 | — | — |
| 2018-10-05 | $16.43 | $33.96 | 303,000 | — | — |
| 2018-10-04 | $16.71 | $34.53 | 189,000 | — | — |
| 2018-10-03 | $16.88 | $34.88 | 524,000 | — | — |
| 2018-10-02 | $17.23 | $35.61 | 382,000 | — | — |
| 2018-10-01 | $17.57 | $36.32 | 470,000 | — | — |
| 2018-09-28 | $18.23 | $37.68 | 553,000 | — | — |
| 2018-09-27 | $18.01 | $37.22 | 156,000 | — | — |
| 2018-09-26 | $17.86 | $36.91 | 313,000 | — | — |
| 2018-09-25 | $17.69 | $36.56 | 194,000 | — | — |
| 2018-09-24 | $17.80 | $36.79 | 346,000 | — | — |
| 2018-09-21 | $18.12 | $37.46 | 522,000 | — | — |
| 2018-09-20 | $18.41 | $38.05 | 246,000 | — | — |
| 2018-09-19 | $18.28 | $37.78 | 343,000 | — | — |
| 2018-09-18 | $18.37 | $37.96 | 380,000 | — | — |
| 2018-09-17 | $18.39 | $38.00 | 311,000 | — | — |
| 2018-09-14 | $18.41 | $38.05 | 226,000 | — | — |
| 2018-09-13 | $18.40 | $38.03 | 260,000 | — | — |
| 2018-09-12 | $18.68 | $38.60 | 417,000 | — | — |
| 2018-09-11 | $18.12 | $37.45 | 227,000 | — | — |
| 2018-09-10 | $18.09 | $37.40 | 599,000 | — | — |
| 2018-09-07 | $17.89 | $36.97 | 828,000 | — | — |
| 2018-09-06 | $17.84 | $36.87 | 552,000 | — | — |
| 2018-09-05 | $17.40 | $35.97 | 596,000 | — | — |
| 2018-09-04 | $17.01 | $35.16 | 657,000 | — | — |
| 2018-08-31 | $16.96 | $35.05 | 1,760,000 | — | — |
| 2018-08-30 | $16.89 | $34.92 | 378,000 | — | — |
| 2018-08-29 | $16.54 | $34.18 | 471,000 | — | — |
| 2018-08-28 | $16.51 | $34.12 | 412,000 | — | — |
| 2018-08-27 | $16.80 | $34.73 | 434,000 | — | — |
| 2018-08-24 | $16.96 | $35.05 | 711,000 | — | — |
| 2018-08-23 | $16.95 | $35.04 | 836,000 | — | — |
| 2018-08-22 | $17.17 | $35.49 | 670,000 | — | — |
| 2018-08-21 | $17.30 | $35.76 | 679,000 | — | — |
| 2018-08-20 | $17.23 | $35.61 | 715,000 | — | — |
| 2018-08-17 | $17.48 | $36.13 | 768,000 | — | — |
| 2018-08-16 | $17.35 | $35.86 | 1,154,000 | — | — |
| 2018-08-15 | $17.25 | $35.65 | 1,660,000 | — | — |
| 2018-08-14 | $16.95 | $35.03 | 1,155,000 | — | — |
| 2018-08-13 | $16.62 | $34.36 | 1,134,000 | — | — |
| 2018-08-10 | $16.07 | $33.22 | 777,000 | — | — |
| 2018-08-09 | $16.64 | $34.39 | 1,565,000 | — | — |
| 2018-08-08 | $15.34 | $31.70 | 567,000 | — | — |
| 2018-08-07 | $15.20 | $31.42 | 911,000 | — | — |
| 2018-08-06 | $15.17 | $31.36 | 381,000 | — | — |
| 2018-08-03 | $14.95 | $30.90 | 398,000 | — | — |
| 2018-08-02 | $14.82 | $30.62 | 368,000 | — | — |
| 2018-08-01 | $14.80 | $30.59 | 672,000 | — | — |
| 2018-07-31 | $14.51 | $29.99 | 453,000 | — | — |
| 2018-07-30 | $14.29 | $29.54 | 372,000 | — | — |
| 2018-07-27 | $13.99 | $28.92 | 591,000 | — | — |
| 2018-07-26 | $13.84 | $28.61 | 337,000 | — | — |
| 2018-07-25 | $13.82 | $28.51 | 398,000 | — | — |
| 2018-07-24 | $13.86 | $28.59 | 377,000 | — | — |
| 2018-07-23 | $13.94 | $28.76 | 463,000 | — | — |
| 2018-07-20 | $13.82 | $28.51 | 403,000 | — | — |
| 2018-07-19 | $13.64 | $28.15 | 466,000 | — | — |
| 2018-07-18 | $13.44 | $27.72 | 361,000 | — | — |
| 2018-07-17 | $13.57 | $28.00 | 226,000 | — | — |
| 2018-07-16 | $13.41 | $27.67 | 330,000 | — | — |
| 2018-07-13 | $13.55 | $27.95 | 259,000 | — | — |
| 2018-07-12 | $13.66 | $28.18 | 345,000 | — | — |
| 2018-07-11 | $13.74 | $28.35 | 405,000 | — | — |
| 2018-07-10 | $13.80 | $28.47 | 289,000 | — | — |
| 2018-07-09 | $13.67 | $28.21 | 561,000 | — | — |
| 2018-07-06 | $13.80 | $28.48 | 611,000 | — | — |
| 2018-07-05 | $13.41 | $27.67 | 653,000 | — | — |
| 2018-07-03 | $13.31 | $27.46 | 410,000 | — | — |
| 2018-07-02 | $13.28 | $27.39 | 516,000 | — | — |
| 2018-06-29 | $13.51 | $27.88 | 338,000 | — | — |
| 2018-06-28 | $13.46 | $27.77 | 484,000 | — | — |
| 2018-06-27 | $13.00 | $26.82 | 430,000 | — | — |
| 2018-06-26 | $13.48 | $27.81 | 482,000 | — | — |
| 2018-06-25 | $13.60 | $28.05 | 539,000 | — | — |
| 2018-06-22 | $13.54 | $27.94 | 751,000 | — | — |
| 2018-06-21 | $13.19 | $27.21 | 454,000 | — | — |
| 2018-06-20 | $12.96 | $26.74 | 616,000 | — | — |
| 2018-06-19 | $13.09 | $27.01 | 579,000 | — | — |
| 2018-06-18 | $13.10 | $27.02 | 673,000 | — | — |
| 2018-06-15 | $13.42 | $27.68 | 824,000 | — | — |
| 2018-06-14 | $13.29 | $27.42 | 326,000 | — | — |
| 2018-06-13 | $13.23 | $27.29 | 572,000 | — | — |
| 2018-06-12 | $13.42 | $27.68 | 886,000 | — | — |
| 2018-06-11 | $13.08 | $26.99 | 403,000 | — | — |
| 2018-06-08 | $12.97 | $26.76 | 623,000 | — | — |
| 2018-06-07 | $12.94 | $26.70 | 428,000 | — | — |
| 2018-06-06 | $12.70 | $26.20 | 431,000 | — | — |
| 2018-06-05 | $12.83 | $26.47 | 385,000 | — | — |
| 2018-06-04 | $12.94 | $26.71 | 629,000 | — | — |
| 2018-06-01 | $12.67 | $26.13 | 485,000 | — | — |
| 2018-05-31 | $12.74 | $26.29 | 627,000 | — | — |
| 2018-05-30 | $12.93 | $26.67 | 538,000 | — | — |
| 2018-05-29 | $12.85 | $26.51 | 540,000 | — | — |
| 2018-05-25 | $12.70 | $26.20 | 538,000 | — | — |
| 2018-05-24 | $12.74 | $26.29 | 591,000 | — | — |
| 2018-05-23 | $12.88 | $26.57 | 522,000 | — | — |
| 2018-05-22 | $12.86 | $26.54 | 390,000 | — | — |
| 2018-05-21 | $12.93 | $26.67 | 513,000 | — | — |
| 2018-05-18 | $12.93 | $26.67 | 505,000 | — | — |
| 2018-05-17 | $12.98 | $26.77 | 1,067,000 | — | — |
| 2018-05-16 | $12.65 | $26.09 | 882,000 | — | — |
| 2018-05-15 | $12.72 | $26.25 | 1,305,000 | — | — |
| 2018-05-14 | $12.68 | $26.16 | 1,912,000 | — | — |
| 2018-05-11 | $13.09 | $27.00 | 1,562,000 | — | — |
| 2018-05-10 | $13.77 | $28.40 | 2,195,000 | — | — |
| 2018-05-09 | $13.31 | $27.46 | 4,322,000 | — | — |
| 2018-05-08 | $16.89 | $34.84 | 507,000 | — | — |
| 2018-05-07 | $16.53 | $34.10 | 414,000 | — | — |
| 2018-05-04 | $16.49 | $34.02 | 270,000 | — | — |
| 2018-05-03 | $16.24 | $33.51 | 285,000 | — | — |
| 2018-05-02 | $16.45 | $33.93 | 289,000 | — | — |
| 2018-05-01 | $16.90 | $34.87 | 291,000 | — | — |
| 2018-04-30 | $16.84 | $34.74 | 306,000 | — | — |
| 2018-04-27 | $16.75 | $34.56 | 494,000 | — | — |
| 2018-04-26 | $16.88 | $34.82 | 261,000 | — | — |
| 2018-04-25 | $16.57 | $34.14 | 308,000 | — | — |
| 2018-04-24 | $16.72 | $34.44 | 236,000 | — | — |
| 2018-04-23 | $16.86 | $34.72 | 353,000 | — | — |
| 2018-04-20 | $16.98 | $34.97 | 589,000 | — | — |
| 2018-04-19 | $16.93 | $34.89 | 387,000 | — | — |
| 2018-04-18 | $17.43 | $35.90 | 676,000 | — | — |
| 2018-04-17 | $17.55 | $36.15 | 478,000 | — | — |
| 2018-04-16 | $17.51 | $36.07 | 207,000 | — | — |
| 2018-04-13 | $17.27 | $35.57 | 260,000 | — | — |
| 2018-04-12 | $17.24 | $35.51 | 221,000 | — | — |
| 2018-04-11 | $17.41 | $35.86 | 375,000 | — | — |
| 2018-04-10 | $17.48 | $36.00 | 455,000 | — | — |
| 2018-04-09 | $17.49 | $36.03 | 347,000 | — | — |
| 2018-04-06 | $17.48 | $36.00 | 313,000 | — | — |
| 2018-04-05 | $17.67 | $36.41 | 520,000 | — | — |
| 2018-04-04 | $17.78 | $36.62 | 558,000 | — | — |
| 2018-04-03 | $17.40 | $35.85 | 355,000 | — | — |
| 2018-04-02 | $17.03 | $35.08 | 519,000 | — | — |
| 2018-03-29 | $17.27 | $35.57 | 825,000 | — | — |
| 2018-03-28 | $17.42 | $35.88 | 186,000 | — | — |
| 2018-03-27 | $17.25 | $35.55 | 301,000 | — | — |
| 2018-03-26 | $17.36 | $35.75 | 446,000 | — | — |
| 2018-03-23 | $16.96 | $34.94 | 277,000 | — | — |
| 2018-03-22 | $17.57 | $36.19 | 476,000 | — | — |
| 2018-03-21 | $17.65 | $36.36 | 223,000 | — | — |
| 2018-03-20 | $17.91 | $36.90 | 265,000 | — | — |
| 2018-03-19 | $17.93 | $36.95 | 454,000 | — | — |
| 2018-03-16 | $18.24 | $37.58 | 758,000 | — | — |
| 2018-03-15 | $17.95 | $36.98 | 536,000 | — | — |
| 2018-03-14 | $18.39 | $37.89 | 443,000 | — | — |
| 2018-03-13 | $18.65 | $38.42 | 352,000 | — | — |
| 2018-03-12 | $18.75 | $38.62 | 309,000 | — | — |
| 2018-03-09 | $18.79 | $38.70 | 475,000 | — | — |
| 2018-03-08 | $18.88 | $38.90 | 321,000 | — | — |
| 2018-03-07 | $18.53 | $38.17 | 484,000 | — | — |
| 2018-03-06 | $18.88 | $38.89 | 594,000 | — | — |
| 2018-03-05 | $18.60 | $38.32 | 455,000 | — | — |
| 2018-03-02 | $19.12 | $39.39 | 733,000 | — | — |
| 2018-03-01 | $18.55 | $38.22 | 424,000 | — | — |
| 2018-02-28 | $18.66 | $38.44 | 591,000 | — | — |
| 2018-02-27 | $18.22 | $37.53 | 616,000 | — | — |
| 2018-02-26 | $18.56 | $38.24 | 526,000 | — | — |
| 2018-02-23 | $18.22 | $37.53 | 362,000 | — | — |
| 2018-02-22 | $18.30 | $37.71 | 444,000 | — | — |
| 2018-02-21 | $18.35 | $37.81 | 468,000 | — | — |
| 2018-02-20 | $18.57 | $38.26 | 358,000 | — | — |
| 2018-02-16 | $19.07 | $39.28 | 426,000 | — | — |
| 2018-02-15 | $18.90 | $38.94 | 318,000 | — | — |
| 2018-02-14 | $18.38 | $37.86 | 365,000 | — | — |
| 2018-02-13 | $18.34 | $37.78 | 580,000 | — | — |
| 2018-02-12 | $18.10 | $37.28 | 634,000 | — | — |
| 2018-02-09 | $18.23 | $37.55 | 525,000 | — | — |
| 2018-02-08 | $18.26 | $37.61 | 560,000 | — | — |
| 2018-02-07 | $18.76 | $38.65 | 404,000 | — | — |
| 2018-02-06 | $18.46 | $38.02 | 691,000 | — | — |
| 2018-02-05 | $18.67 | $38.46 | 659,000 | — | — |
| 2018-02-02 | $19.92 | $41.04 | 933,000 | — | — |
| 2018-02-01 | $20.28 | $41.79 | 802,000 | — | — |
| 2018-01-31 | $20.25 | $41.72 | 428,000 | — | — |
| 2018-01-30 | $20.31 | $41.84 | 320,000 | — | — |
| 2018-01-29 | $20.21 | $41.63 | 636,000 | — | — |
| 2018-01-26 | $20.69 | $42.63 | 623,000 | — | — |
| 2018-01-25 | $20.44 | $42.11 | 563,000 | — | — |
| 2018-01-24 | $20.55 | $42.28 | 615,000 | — | — |
| 2018-01-23 | $20.64 | $42.46 | 434,000 | — | — |
| 2018-01-22 | $20.60 | $42.38 | 536,000 | — | — |
| 2018-01-19 | $20.73 | $42.65 | 590,000 | — | — |
| 2018-01-18 | $20.30 | $41.76 | 537,000 | — | — |
| 2018-01-17 | $20.42 | $42.03 | 449,000 | — | — |
| 2018-01-16 | $20.17 | $41.50 | 555,000 | — | — |
| 2018-01-12 | $20.05 | $41.26 | 518,000 | — | — |
| 2018-01-11 | $20.40 | $41.97 | 630,000 | — | — |
| 2018-01-10 | $20.52 | $42.22 | 450,000 | — | — |
| 2018-01-09 | $20.55 | $42.28 | 654,000 | — | — |
| 2018-01-08 | $20.90 | $42.99 | 599,000 | — | — |
| 2018-01-05 | $20.20 | $41.56 | 539,000 | — | — |
| 2018-01-04 | $20.55 | $42.28 | 561,000 | — | — |
| 2018-01-03 | $20.90 | $43.00 | 421,000 | — | — |
| 2018-01-02 | $21.13 | $43.47 | 642,000 | — | — |