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
- 1988-02-10 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 | $17.16 | $215.09 | 256,700 | — | — |
| 2018-12-28 | $17.46 | $218.85 | 284,733 | — | — |
| 2018-12-27 | $17.61 | $213.96 | 332,600 | — | — |
| 2018-12-26 | $17.58 | $213.59 | 275,133 | — | — |
| 2018-12-24 | $16.86 | $204.85 | 267,900 | — | — |
| 2018-12-21 | $16.86 | $204.85 | 656,067 | — | — |
| 2018-12-20 | $17.13 | $208.13 | 274,300 | — | — |
| 2018-12-19 | $17.67 | $214.69 | 190,967 | — | — |
| 2018-12-18 | $17.85 | $216.87 | 209,533 | — | — |
| 2018-12-17 | $17.76 | $215.78 | 265,233 | — | — |
| 2018-12-14 | $18.45 | $224.16 | 142,300 | — | — |
| 2018-12-13 | $18.42 | $223.80 | 130,667 | — | — |
| 2018-12-12 | $18.60 | $225.99 | 187,067 | — | — |
| 2018-12-11 | $18.66 | $226.72 | 372,267 | — | — |
| 2018-12-10 | $17.82 | $216.51 | 108,567 | — | — |
| 2018-12-07 | $18.03 | $219.06 | 192,900 | — | — |
| 2018-12-06 | $18.00 | $218.70 | 190,733 | — | — |
| 2018-12-04 | $17.91 | $217.60 | 147,267 | — | — |
| 2018-12-03 | $18.12 | $220.15 | 132,300 | — | — |
| 2018-11-30 | $18.09 | $219.79 | 154,300 | — | — |
| 2018-11-29 | $18.15 | $220.52 | 199,333 | — | — |
| 2018-11-28 | $18.03 | $219.06 | 256,600 | — | — |
| 2018-11-27 | $17.88 | $217.24 | 80,233 | — | — |
| 2018-11-26 | $18.00 | $218.70 | 132,567 | — | — |
| 2018-11-23 | $18.00 | $218.70 | 37,167 | — | — |
| 2018-11-21 | $17.88 | $217.24 | 96,600 | — | — |
| 2018-11-20 | $17.91 | $217.60 | 160,233 | — | — |
| 2018-11-19 | $17.94 | $217.97 | 92,700 | — | — |
| 2018-11-16 | $18.00 | $218.70 | 132,233 | — | — |
| 2018-11-15 | $18.00 | $218.70 | 94,500 | — | — |
| 2018-11-14 | $18.15 | $220.52 | 102,433 | — | — |
| 2018-11-13 | $18.24 | $221.61 | 148,767 | — | — |
| 2018-11-12 | $18.03 | $219.06 | 90,867 | — | — |
| 2018-11-09 | $18.12 | $220.15 | 337,700 | — | — |
| 2018-11-08 | $18.06 | $219.43 | 76,533 | — | — |
| 2018-11-07 | $18.12 | $220.15 | 143,300 | — | — |
| 2018-11-06 | $17.97 | $218.33 | 189,233 | — | — |
| 2018-11-05 | $17.94 | $217.97 | 140,333 | — | — |
| 2018-11-02 | $17.85 | $216.87 | 152,933 | — | — |
| 2018-11-01 | $17.76 | $215.78 | 177,300 | — | — |
| 2018-10-31 | $17.37 | $211.04 | 228,267 | — | — |
| 2018-10-30 | $17.76 | $215.78 | 81,900 | — | — |
| 2018-10-29 | $17.64 | $214.32 | 95,100 | — | — |
| 2018-10-26 | $17.52 | $212.86 | 106,833 | — | — |
| 2018-10-25 | $17.61 | $213.96 | 138,500 | — | — |
| 2018-10-24 | $17.55 | $213.23 | 86,967 | — | — |
| 2018-10-23 | $17.40 | $211.41 | 107,500 | — | — |
| 2018-10-22 | $17.52 | $212.86 | 103,900 | — | — |
| 2018-10-19 | $17.49 | $212.50 | 160,300 | — | — |
| 2018-10-18 | $17.67 | $214.69 | 105,167 | — | — |
| 2018-10-17 | $17.79 | $216.15 | 95,800 | — | — |
| 2018-10-16 | $17.88 | $217.24 | 147,100 | — | — |
| 2018-10-15 | $17.70 | $215.05 | 156,567 | — | — |
| 2018-10-12 | $17.64 | $214.32 | 184,900 | — | — |
| 2018-10-11 | $17.88 | $217.24 | 171,933 | — | — |
| 2018-10-10 | $18.18 | $220.88 | 139,200 | — | — |
| 2018-10-09 | $18.30 | $222.34 | 139,067 | — | — |
| 2018-10-08 | $18.30 | $222.34 | 85,467 | — | — |
| 2018-10-05 | $18.06 | $219.43 | 131,533 | — | — |
| 2018-10-04 | $18.12 | $220.15 | 198,733 | — | — |
| 2018-10-03 | $18.48 | $224.53 | 137,800 | — | — |
| 2018-10-02 | $18.54 | $225.26 | 212,167 | — | — |
| 2018-10-01 | $19.17 | $226.35 | 281,933 | — | — |
| 2018-09-28 | $19.14 | $226.00 | 190,133 | — | — |
| 2018-09-27 | $19.02 | $224.58 | 77,767 | — | — |
| 2018-09-26 | $18.99 | $224.23 | 101,733 | — | — |
| 2018-09-25 | $18.99 | $224.23 | 108,733 | — | — |
| 2018-09-24 | $19.11 | $225.64 | 105,700 | — | — |
| 2018-09-21 | $19.17 | $226.35 | 422,967 | — | — |
| 2018-09-20 | $19.17 | $226.35 | 110,067 | — | — |
| 2018-09-19 | $19.08 | $225.29 | 125,033 | — | — |
| 2018-09-18 | $19.14 | $226.00 | 152,033 | — | — |
| 2018-09-17 | $19.17 | $226.35 | 133,767 | — | — |
| 2018-09-14 | $19.14 | $226.00 | 122,500 | — | — |
| 2018-09-13 | $19.17 | $226.35 | 128,667 | — | — |
| 2018-09-12 | $19.23 | $227.06 | 124,533 | — | — |
| 2018-09-11 | $19.26 | $227.41 | 90,867 | — | — |
| 2018-09-10 | $19.29 | $227.77 | 79,533 | — | — |
| 2018-09-07 | $19.41 | $229.18 | 79,867 | — | — |
| 2018-09-06 | $19.50 | $230.25 | 116,500 | — | — |
| 2018-09-05 | $19.44 | $229.54 | 96,967 | — | — |
| 2018-09-04 | $19.20 | $226.71 | 118,267 | — | — |
| 2018-08-31 | $19.23 | $227.06 | 230,533 | — | — |
| 2018-08-30 | $19.26 | $227.41 | 77,100 | — | — |
| 2018-08-29 | $19.20 | $226.71 | 104,833 | — | — |
| 2018-08-28 | $19.20 | $226.71 | 131,833 | — | — |
| 2018-08-27 | $19.23 | $227.06 | 168,367 | — | — |
| 2018-08-24 | $19.17 | $226.35 | 58,333 | — | — |
| 2018-08-23 | $19.17 | $226.35 | 72,333 | — | — |
| 2018-08-22 | $19.26 | $227.41 | 95,800 | — | — |
| 2018-08-21 | $19.35 | $228.48 | 55,500 | — | — |
| 2018-08-20 | $19.20 | $226.71 | 121,700 | — | — |
| 2018-08-17 | $19.29 | $227.77 | 78,367 | — | — |
| 2018-08-16 | $19.14 | $226.00 | 65,267 | — | — |
| 2018-08-15 | $18.99 | $224.23 | 123,767 | — | — |
| 2018-08-14 | $18.96 | $223.87 | 63,633 | — | — |
| 2018-08-13 | $18.90 | $223.16 | 84,867 | — | — |
| 2018-08-10 | $18.96 | $223.87 | 80,133 | — | — |
| 2018-08-09 | $19.11 | $225.64 | 78,167 | — | — |
| 2018-08-08 | $18.99 | $224.23 | 76,733 | — | — |
| 2018-08-07 | $18.99 | $224.23 | 105,267 | — | — |
| 2018-08-06 | $19.05 | $224.93 | 146,100 | — | — |
| 2018-08-03 | $19.23 | $227.06 | 166,933 | — | — |
| 2018-08-02 | $19.62 | $231.66 | 258,833 | — | — |
| 2018-08-01 | $19.77 | $233.44 | 120,367 | — | — |
| 2018-07-31 | $19.95 | $235.56 | 319,500 | — | — |
| 2018-07-30 | $19.53 | $230.60 | 130,900 | — | — |
| 2018-07-27 | $19.44 | $229.54 | 127,833 | — | — |
| 2018-07-26 | $19.38 | $228.83 | 56,867 | — | — |
| 2018-07-25 | $19.26 | $227.41 | 127,300 | — | — |
| 2018-07-24 | $19.23 | $227.06 | 61,833 | — | — |
| 2018-07-23 | $19.32 | $228.12 | 92,633 | — | — |
| 2018-07-20 | $19.29 | $227.77 | 369,200 | — | — |
| 2018-07-19 | $19.38 | $228.83 | 148,933 | — | — |
| 2018-07-18 | $19.14 | $226.00 | 101,800 | — | — |
| 2018-07-17 | $19.17 | $226.35 | 105,433 | — | — |
| 2018-07-16 | $19.23 | $227.06 | 104,900 | — | — |
| 2018-07-13 | $19.17 | $226.35 | 92,500 | — | — |
| 2018-07-12 | $19.23 | $227.06 | 58,400 | — | — |
| 2018-07-11 | $19.26 | $227.41 | 100,633 | — | — |
| 2018-07-10 | $19.20 | $226.71 | 74,967 | — | — |
| 2018-07-09 | $19.29 | $227.77 | 129,000 | — | — |
| 2018-07-06 | $19.29 | $227.77 | 78,467 | — | — |
| 2018-07-05 | $19.32 | $228.12 | 75,933 | — | — |
| 2018-07-03 | $19.38 | $228.83 | 112,633 | — | — |
| 2018-07-02 | $19.71 | $226.35 | 251,100 | — | — |
| 2018-06-29 | $19.59 | $224.97 | 148,667 | — | — |
| 2018-06-28 | $19.50 | $223.94 | 154,667 | — | — |
| 2018-06-27 | $19.26 | $221.18 | 145,433 | — | — |
| 2018-06-26 | $19.53 | $224.28 | 108,167 | — | — |
| 2018-06-25 | $19.65 | $225.66 | 77,733 | — | — |
| 2018-06-22 | $19.59 | $224.97 | 238,067 | — | — |
| 2018-06-21 | $19.53 | $224.28 | 112,400 | — | — |
| 2018-06-20 | $19.71 | $226.35 | 99,900 | — | — |
| 2018-06-19 | $19.62 | $225.32 | 68,300 | — | — |
| 2018-06-18 | $19.47 | $223.60 | 74,600 | — | — |
| 2018-06-15 | $19.44 | $223.25 | 99,333 | — | — |
| 2018-06-14 | $19.44 | $223.25 | 65,533 | — | — |
| 2018-06-13 | $19.26 | $221.18 | 108,367 | — | — |
| 2018-06-12 | $19.47 | $223.60 | 86,400 | — | — |
| 2018-06-11 | $19.47 | $223.60 | 101,867 | — | — |
| 2018-06-08 | $19.38 | $222.56 | 116,667 | — | — |
| 2018-06-07 | $19.38 | $222.56 | 88,400 | — | — |
| 2018-06-06 | $19.41 | $222.91 | 52,100 | — | — |
| 2018-06-05 | $19.47 | $223.60 | 95,933 | — | — |
| 2018-06-04 | $19.47 | $223.60 | 69,467 | — | — |
| 2018-06-01 | $19.44 | $223.25 | 66,333 | — | — |
| 2018-05-31 | $19.44 | $223.25 | 135,900 | — | — |
| 2018-05-30 | $19.59 | $224.97 | 101,267 | — | — |
| 2018-05-29 | $19.53 | $224.28 | 98,633 | — | — |
| 2018-05-25 | $19.41 | $222.91 | 65,967 | — | — |
| 2018-05-24 | $19.44 | $223.25 | 59,267 | — | — |
| 2018-05-23 | $19.62 | $225.32 | 60,400 | — | — |
| 2018-05-22 | $19.62 | $225.32 | 116,500 | — | — |
| 2018-05-21 | $19.65 | $225.66 | 128,733 | — | — |
| 2018-05-18 | $19.50 | $223.94 | 71,400 | — | — |
| 2018-05-17 | $19.47 | $223.60 | 93,100 | — | — |
| 2018-05-16 | $19.53 | $224.28 | 87,667 | — | — |
| 2018-05-15 | $19.56 | $224.63 | 76,933 | — | — |
| 2018-05-14 | $19.47 | $223.60 | 82,967 | — | — |
| 2018-05-11 | $19.59 | $224.97 | 64,200 | — | — |
| 2018-05-10 | $19.71 | $226.35 | 71,533 | — | — |
| 2018-05-09 | $19.59 | $224.97 | 80,700 | — | — |
| 2018-05-08 | $19.59 | $224.97 | 83,700 | — | — |
| 2018-05-07 | $19.86 | $228.07 | 76,000 | — | — |
| 2018-05-04 | $19.80 | $227.38 | 93,467 | — | — |
| 2018-05-03 | $19.44 | $223.25 | 87,700 | — | — |
| 2018-05-02 | $19.26 | $221.18 | 155,600 | — | — |
| 2018-05-01 | $19.74 | $226.70 | 77,800 | — | — |
| 2018-04-30 | $19.74 | $226.70 | 91,033 | — | — |
| 2018-04-27 | $19.77 | $227.04 | 71,800 | — | — |
| 2018-04-26 | $19.65 | $225.66 | 86,133 | — | — |
| 2018-04-25 | $19.53 | $224.28 | 67,933 | — | — |
| 2018-04-24 | $19.53 | $224.28 | 70,233 | — | — |
| 2018-04-23 | $19.47 | $223.60 | 64,467 | — | — |
| 2018-04-20 | $19.23 | $220.84 | 102,633 | — | — |
| 2018-04-19 | $19.26 | $221.18 | 67,867 | — | — |
| 2018-04-18 | $19.53 | $224.28 | 54,900 | — | — |
| 2018-04-17 | $19.44 | $223.25 | 60,900 | — | — |
| 2018-04-16 | $19.35 | $222.22 | 54,267 | — | — |
| 2018-04-13 | $19.26 | $221.18 | 60,833 | — | — |
| 2018-04-12 | $19.35 | $222.22 | 56,367 | — | — |
| 2018-04-11 | $19.47 | $223.60 | 63,167 | — | — |
| 2018-04-10 | $19.59 | $224.97 | 105,133 | — | — |
| 2018-04-09 | $19.53 | $224.28 | 102,033 | — | — |
| 2018-04-06 | $19.41 | $222.91 | 81,533 | — | — |
| 2018-04-05 | $19.44 | $223.25 | 73,267 | — | — |
| 2018-04-04 | $19.35 | $222.22 | 100,333 | — | — |
| 2018-04-03 | $19.50 | $223.94 | 155,967 | — | — |
| 2018-04-02 | $19.11 | $219.46 | 153,433 | — | — |
| 2018-03-29 | $19.89 | $222.22 | 365,500 | — | — |
| 2018-03-28 | $19.65 | $219.54 | 175,233 | — | — |
| 2018-03-27 | $19.47 | $217.52 | 103,067 | — | — |
| 2018-03-26 | $19.32 | $215.85 | 106,733 | — | — |
| 2018-03-23 | $19.08 | $213.17 | 87,567 | — | — |
| 2018-03-22 | $19.29 | $215.51 | 106,800 | — | — |
| 2018-03-21 | $19.32 | $215.85 | 88,000 | — | — |
| 2018-03-20 | $19.35 | $216.18 | 66,200 | — | — |
| 2018-03-19 | $19.53 | $218.19 | 102,667 | — | — |
| 2018-03-16 | $19.74 | $220.54 | 331,500 | — | — |
| 2018-03-15 | $19.47 | $217.52 | 85,700 | — | — |
| 2018-03-14 | $19.71 | $220.21 | 118,433 | — | — |
| 2018-03-13 | $19.53 | $218.19 | 103,900 | — | — |
| 2018-03-12 | $19.35 | $216.18 | 92,600 | — | — |
| 2018-03-09 | $19.08 | $213.17 | 94,133 | — | — |
| 2018-03-08 | $18.96 | $211.83 | 117,933 | — | — |
| 2018-03-07 | $18.84 | $210.49 | 86,400 | — | — |
| 2018-03-06 | $18.72 | $209.15 | 108,167 | — | — |
| 2018-03-05 | $18.45 | $206.13 | 81,800 | — | — |
| 2018-03-02 | $18.39 | $205.46 | 84,400 | — | — |
| 2018-03-01 | $18.24 | $203.78 | 142,033 | — | — |
| 2018-02-28 | $18.06 | $201.77 | 210,700 | — | — |
| 2018-02-27 | $18.60 | $207.80 | 75,467 | — | — |
| 2018-02-26 | $19.17 | $214.17 | 92,633 | — | — |
| 2018-02-23 | $18.99 | $212.16 | 76,667 | — | — |
| 2018-02-22 | $18.72 | $209.15 | 74,100 | — | — |
| 2018-02-21 | $18.93 | $211.49 | 128,933 | — | — |
| 2018-02-20 | $18.84 | $210.49 | 140,567 | — | — |
| 2018-02-16 | $19.14 | $213.84 | 128,833 | — | — |
| 2018-02-15 | $19.11 | $213.50 | 138,300 | — | — |
| 2018-02-14 | $18.69 | $208.81 | 134,167 | — | — |
| 2018-02-13 | $18.57 | $207.47 | 116,833 | — | — |
| 2018-02-12 | $18.54 | $207.13 | 109,900 | — | — |
| 2018-02-09 | $18.39 | $205.46 | 169,767 | — | — |
| 2018-02-08 | $18.36 | $205.12 | 123,000 | — | — |
| 2018-02-07 | $18.51 | $206.80 | 124,067 | — | — |
| 2018-02-06 | $18.66 | $208.47 | 212,367 | — | — |
| 2018-02-05 | $18.42 | $205.79 | 265,867 | — | — |
| 2018-02-02 | $19.14 | $213.84 | 148,333 | — | — |
| 2018-02-01 | $19.38 | $216.52 | 118,633 | — | — |
| 2018-01-31 | $19.50 | $217.86 | 260,000 | — | — |
| 2018-01-30 | $19.77 | $220.88 | 117,133 | — | — |
| 2018-01-29 | $19.68 | $219.87 | 242,800 | — | — |
| 2018-01-26 | $20.19 | $225.57 | 170,467 | — | — |
| 2018-01-25 | $20.58 | $229.93 | 135,900 | — | — |
| 2018-01-24 | $20.79 | $232.27 | 68,733 | — | — |
| 2018-01-23 | $20.82 | $232.61 | 72,533 | — | — |
| 2018-01-22 | $20.70 | $231.27 | 95,867 | — | — |
| 2018-01-19 | $20.79 | $232.27 | 99,000 | — | — |
| 2018-01-18 | $20.64 | $230.60 | 79,367 | — | — |
| 2018-01-17 | $20.94 | $233.95 | 88,433 | — | — |
| 2018-01-16 | $20.73 | $231.60 | 108,533 | — | — |
| 2018-01-12 | $20.94 | $233.95 | 79,533 | — | — |
| 2018-01-11 | $21.03 | $234.95 | 159,767 | — | — |
| 2018-01-10 | $20.79 | $232.27 | 148,000 | — | — |
| 2018-01-09 | $20.70 | $231.27 | 83,300 | — | — |
| 2018-01-08 | $20.85 | $232.94 | 125,533 | — | — |
| 2018-01-05 | $20.76 | $231.94 | 79,033 | — | — |
| 2018-01-04 | $20.79 | $232.27 | 111,400 | — | — |
| 2018-01-03 | $20.67 | $230.93 | 128,600 | — | — |
| 2018-01-02 | $20.88 | $233.28 | 175,900 | — | — |