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 | $13.16 | $35.41 | 3,373,600 | — | — |
| 2018-12-28 | $13.03 | $35.06 | 3,592,800 | — | — |
| 2018-12-27 | $12.91 | $34.74 | 3,574,100 | — | — |
| 2018-12-26 | $13.09 | $35.22 | 3,605,800 | — | — |
| 2018-12-24 | $12.40 | $33.36 | 1,624,000 | — | — |
| 2018-12-21 | $12.71 | $34.20 | 5,817,500 | — | — |
| 2018-12-20 | $12.96 | $34.87 | 5,743,100 | — | — |
| 2018-12-19 | $12.95 | $34.84 | 6,065,600 | — | — |
| 2018-12-18 | $13.30 | $35.79 | 6,188,600 | — | — |
| 2018-12-17 | $13.53 | $36.41 | 3,915,500 | — | — |
| 2018-12-14 | $13.56 | $36.49 | 4,418,800 | — | — |
| 2018-12-13 | $13.89 | $37.37 | 5,604,800 | — | — |
| 2018-12-12 | $14.36 | $38.32 | 6,643,400 | — | — |
| 2018-12-11 | $14.17 | $37.81 | 4,772,100 | — | — |
| 2018-12-10 | $14.48 | $38.64 | 4,385,000 | — | — |
| 2018-12-07 | $15.12 | $40.34 | 5,852,800 | — | — |
| 2018-12-06 | $15.41 | $41.12 | 4,382,600 | — | — |
| 2018-12-04 | $15.59 | $41.60 | 4,552,200 | — | — |
| 2018-12-03 | $16.30 | $43.49 | 3,058,000 | — | — |
| 2018-11-30 | $16.49 | $44.00 | 2,669,300 | — | — |
| 2018-11-29 | $16.29 | $43.47 | 2,633,400 | — | — |
| 2018-11-28 | $16.43 | $43.84 | 2,524,700 | — | — |
| 2018-11-27 | $16.45 | $43.89 | 1,991,300 | — | — |
| 2018-11-26 | $16.53 | $44.11 | 2,072,600 | — | — |
| 2018-11-23 | $16.23 | $43.31 | 614,600 | — | — |
| 2018-11-21 | $16.18 | $43.17 | 1,809,400 | — | — |
| 2018-11-20 | $16.14 | $43.06 | 3,410,700 | — | — |
| 2018-11-19 | $16.37 | $43.68 | 2,105,300 | — | — |
| 2018-11-16 | $16.34 | $43.60 | 4,246,700 | — | — |
| 2018-11-15 | $16.36 | $43.65 | 3,786,600 | — | — |
| 2018-11-14 | $16.11 | $42.98 | 4,135,400 | — | — |
| 2018-11-13 | $16.37 | $43.68 | 3,775,400 | — | — |
| 2018-11-12 | $16.10 | $42.96 | 2,591,700 | — | — |
| 2018-11-09 | $16.31 | $43.52 | 4,548,700 | — | — |
| 2018-11-08 | $16.47 | $43.95 | 3,065,700 | — | — |
| 2018-11-07 | $16.67 | $44.48 | 4,129,700 | — | — |
| 2018-11-06 | $16.47 | $43.95 | 3,237,200 | — | — |
| 2018-11-05 | $16.36 | $43.65 | 3,415,000 | — | — |
| 2018-11-02 | $16.46 | $43.92 | 3,837,900 | — | — |
| 2018-11-01 | $16.40 | $43.76 | 2,815,600 | — | — |
| 2018-10-31 | $16.14 | $43.06 | 2,941,800 | — | — |
| 2018-10-30 | $15.95 | $42.56 | 3,642,500 | — | — |
| 2018-10-29 | $15.86 | $42.32 | 2,964,100 | — | — |
| 2018-10-26 | $15.37 | $41.01 | 3,411,000 | — | — |
| 2018-10-25 | $15.42 | $41.14 | 2,938,800 | — | — |
| 2018-10-24 | $14.97 | $39.94 | 3,689,600 | — | — |
| 2018-10-23 | $15.47 | $41.28 | 5,657,200 | — | — |
| 2018-10-22 | $15.21 | $40.58 | 4,599,600 | — | — |
| 2018-10-19 | $15.62 | $41.68 | 4,708,500 | — | — |
| 2018-10-18 | $15.92 | $42.48 | 6,923,300 | — | — |
| 2018-10-17 | $16.14 | $43.06 | 7,626,500 | — | — |
| 2018-10-16 | $15.61 | $41.65 | 12,374,700 | — | — |
| 2018-10-15 | $16.01 | $42.72 | 5,085,900 | — | — |
| 2018-10-12 | $16.10 | $42.96 | 4,981,600 | — | — |
| 2018-10-11 | $16.36 | $43.65 | 4,478,700 | — | — |
| 2018-10-10 | $16.93 | $45.17 | 3,261,300 | — | — |
| 2018-10-09 | $17.16 | $45.79 | 4,802,200 | — | — |
| 2018-10-08 | $17.31 | $46.19 | 2,220,600 | — | — |
| 2018-10-05 | $17.26 | $46.05 | 2,717,900 | — | — |
| 2018-10-04 | $17.39 | $46.40 | 3,550,700 | — | — |
| 2018-10-03 | $17.51 | $46.72 | 3,287,900 | — | — |
| 2018-10-02 | $17.13 | $45.71 | 4,109,900 | — | — |
| 2018-10-01 | $17.15 | $45.76 | 4,297,000 | — | — |
| 2018-09-28 | $17.26 | $46.05 | 5,040,400 | — | — |
| 2018-09-27 | $17.23 | $45.97 | 5,016,500 | — | — |
| 2018-09-26 | $17.40 | $46.43 | 2,640,500 | — | — |
| 2018-09-25 | $17.84 | $47.60 | 1,731,400 | — | — |
| 2018-09-24 | $17.85 | $47.63 | 1,909,500 | — | — |
| 2018-09-21 | $18.08 | $48.24 | 4,035,300 | — | — |
| 2018-09-20 | $18.24 | $48.67 | 2,152,800 | — | — |
| 2018-09-19 | $18.13 | $48.37 | 1,601,300 | — | — |
| 2018-09-18 | $17.84 | $47.60 | 1,813,400 | — | — |
| 2018-09-17 | $17.91 | $47.79 | 1,767,300 | — | — |
| 2018-09-14 | $17.90 | $47.76 | 2,704,100 | — | — |
| 2018-09-13 | $17.65 | $47.09 | 3,050,900 | — | — |
| 2018-09-12 | $18.04 | $48.13 | 2,097,000 | — | — |
| 2018-09-11 | $18.34 | $48.93 | 4,803,800 | — | — |
| 2018-09-10 | $18.33 | $48.91 | 1,656,400 | — | — |
| 2018-09-07 | $18.38 | $49.04 | 1,401,200 | — | — |
| 2018-09-06 | $18.29 | $48.80 | 2,017,900 | — | — |
| 2018-09-05 | $18.54 | $49.15 | 2,115,600 | — | — |
| 2018-09-04 | $18.46 | $48.94 | 2,212,400 | — | — |
| 2018-08-31 | $18.42 | $48.83 | 1,833,800 | — | — |
| 2018-08-30 | $18.37 | $48.70 | 3,744,400 | — | — |
| 2018-08-29 | $18.51 | $49.07 | 2,992,000 | — | — |
| 2018-08-28 | $18.56 | $49.20 | 1,318,600 | — | — |
| 2018-08-27 | $18.64 | $49.41 | 2,124,900 | — | — |
| 2018-08-24 | $18.60 | $49.31 | 1,188,900 | — | — |
| 2018-08-23 | $18.72 | $49.63 | 1,967,700 | — | — |
| 2018-08-22 | $18.81 | $49.86 | 1,318,300 | — | — |
| 2018-08-21 | $18.85 | $49.97 | 2,500,300 | — | — |
| 2018-08-20 | $18.69 | $49.55 | 1,686,700 | — | — |
| 2018-08-17 | $18.65 | $49.44 | 2,399,200 | — | — |
| 2018-08-16 | $18.44 | $48.88 | 4,095,800 | — | — |
| 2018-08-15 | $18.26 | $48.41 | 2,902,400 | — | — |
| 2018-08-14 | $18.42 | $48.83 | 1,718,900 | — | — |
| 2018-08-13 | $18.13 | $48.06 | 2,609,700 | — | — |
| 2018-08-10 | $18.23 | $48.33 | 1,971,600 | — | — |
| 2018-08-09 | $18.33 | $48.59 | 2,553,800 | — | — |
| 2018-08-08 | $18.23 | $48.33 | 2,868,600 | — | — |
| 2018-08-07 | $18.17 | $48.17 | 1,914,700 | — | — |
| 2018-08-06 | $18.16 | $48.14 | 2,378,100 | — | — |
| 2018-08-03 | $18.23 | $48.33 | 2,317,000 | — | — |
| 2018-08-02 | $18.40 | $48.78 | 4,206,200 | — | — |
| 2018-08-01 | $18.00 | $47.72 | 3,033,200 | — | — |
| 2018-07-31 | $17.89 | $47.43 | 3,967,000 | — | — |
| 2018-07-30 | $17.85 | $47.32 | 3,803,500 | — | — |
| 2018-07-27 | $17.65 | $46.79 | 2,923,800 | — | — |
| 2018-07-26 | $17.46 | $46.29 | 4,700,600 | — | — |
| 2018-07-25 | $17.48 | $46.34 | 3,009,900 | — | — |
| 2018-07-24 | $17.71 | $46.95 | 5,696,200 | — | — |
| 2018-07-23 | $17.70 | $46.92 | 5,713,000 | — | — |
| 2018-07-20 | $17.61 | $46.68 | 8,911,200 | — | — |
| 2018-07-19 | $17.27 | $45.78 | 11,784,900 | — | — |
| 2018-07-18 | $17.03 | $45.15 | 11,655,200 | — | — |
| 2018-07-17 | $17.18 | $45.54 | 14,064,500 | — | — |
| 2018-07-16 | $17.89 | $47.43 | 6,172,500 | — | — |
| 2018-07-13 | $17.59 | $46.63 | 2,704,700 | — | — |
| 2018-07-12 | $17.77 | $47.11 | 3,591,300 | — | — |
| 2018-07-11 | $17.80 | $47.19 | 3,056,800 | — | — |
| 2018-07-10 | $17.94 | $47.56 | 2,713,200 | — | — |
| 2018-07-09 | $18.21 | $48.27 | 2,314,300 | — | — |
| 2018-07-06 | $17.89 | $47.43 | 2,809,500 | — | — |
| 2018-07-05 | $17.77 | $47.11 | 3,228,300 | — | — |
| 2018-07-03 | $17.81 | $47.21 | 1,884,600 | — | — |
| 2018-07-02 | $17.90 | $47.45 | 2,897,200 | — | — |
| 2018-06-29 | $17.84 | $47.29 | 4,951,700 | — | — |
| 2018-06-28 | $18.02 | $47.77 | 4,346,800 | — | — |
| 2018-06-27 | $18.15 | $48.11 | 3,306,100 | — | — |
| 2018-06-26 | $18.46 | $48.94 | 2,695,300 | — | — |
| 2018-06-25 | $18.60 | $49.31 | 2,036,100 | — | — |
| 2018-06-22 | $18.87 | $50.02 | 5,006,400 | — | — |
| 2018-06-21 | $19.02 | $50.42 | 3,157,300 | — | — |
| 2018-06-20 | $19.13 | $50.71 | 2,424,500 | — | — |
| 2018-06-19 | $19.18 | $50.85 | 3,198,900 | — | — |
| 2018-06-18 | $19.11 | $50.66 | 2,313,800 | — | — |
| 2018-06-15 | $19.07 | $50.55 | 6,341,400 | — | — |
| 2018-06-14 | $19.10 | $50.63 | 3,794,100 | — | — |
| 2018-06-13 | $19.08 | $50.58 | 3,961,500 | — | — |
| 2018-06-12 | $19.17 | $50.82 | 4,543,800 | — | — |
| 2018-06-11 | $19.10 | $50.63 | 2,955,100 | — | — |
| 2018-06-08 | $19.20 | $50.90 | 2,239,400 | — | — |
| 2018-06-07 | $19.07 | $50.55 | 2,872,500 | — | — |
| 2018-06-06 | $19.06 | $50.21 | 3,901,300 | — | — |
| 2018-06-05 | $18.63 | $49.08 | 3,317,900 | — | — |
| 2018-06-04 | $18.76 | $49.42 | 2,136,200 | — | — |
| 2018-06-01 | $18.66 | $49.16 | 2,973,300 | — | — |
| 2018-05-31 | $18.54 | $48.84 | 2,408,900 | — | — |
| 2018-05-30 | $18.68 | $49.21 | 4,272,800 | — | — |
| 2018-05-29 | $18.35 | $48.34 | 6,886,900 | — | — |
| 2018-05-25 | $18.92 | $49.84 | 3,099,000 | — | — |
| 2018-05-24 | $19.08 | $50.26 | 8,350,100 | — | — |
| 2018-05-23 | $19.32 | $50.89 | 3,702,600 | — | — |
| 2018-05-22 | $19.56 | $51.53 | 2,553,100 | — | — |
| 2018-05-21 | $19.52 | $51.42 | 5,270,800 | — | — |
| 2018-05-18 | $19.33 | $50.92 | 2,659,600 | — | — |
| 2018-05-17 | $19.54 | $51.47 | 3,265,400 | — | — |
| 2018-05-16 | $19.46 | $51.26 | 4,366,500 | — | — |
| 2018-05-15 | $19.20 | $50.58 | 3,319,000 | — | — |
| 2018-05-14 | $18.90 | $49.79 | 2,280,600 | — | — |
| 2018-05-11 | $19.04 | $50.16 | 2,578,300 | — | — |
| 2018-05-10 | $18.91 | $49.81 | 2,314,900 | — | — |
| 2018-05-09 | $18.79 | $49.50 | 1,980,600 | — | — |
| 2018-05-08 | $18.72 | $49.31 | 3,080,900 | — | — |
| 2018-05-07 | $18.51 | $48.76 | 2,425,600 | — | — |
| 2018-05-04 | $18.41 | $48.50 | 3,603,900 | — | — |
| 2018-05-03 | $18.22 | $48.00 | 2,486,400 | — | — |
| 2018-05-02 | $18.38 | $48.42 | 3,224,800 | — | — |
| 2018-05-01 | $18.41 | $48.50 | 2,703,000 | — | — |
| 2018-04-30 | $18.30 | $48.21 | 2,283,500 | — | — |
| 2018-04-27 | $18.67 | $49.18 | 2,753,400 | — | — |
| 2018-04-26 | $18.54 | $48.84 | 2,450,700 | — | — |
| 2018-04-25 | $18.68 | $49.21 | 4,793,200 | — | — |
| 2018-04-24 | $18.71 | $49.29 | 5,008,700 | — | — |
| 2018-04-23 | $18.79 | $49.50 | 2,487,000 | — | — |
| 2018-04-20 | $18.67 | $49.18 | 2,160,900 | — | — |
| 2018-04-19 | $18.65 | $49.13 | 2,530,900 | — | — |
| 2018-04-18 | $18.50 | $48.73 | 2,683,000 | — | — |
| 2018-04-17 | $18.68 | $49.21 | 3,319,300 | — | — |
| 2018-04-16 | $18.99 | $50.02 | 4,391,500 | — | — |
| 2018-04-13 | $18.80 | $49.52 | 9,077,000 | — | — |
| 2018-04-12 | $19.00 | $50.05 | 4,935,400 | — | — |
| 2018-04-11 | $18.75 | $49.39 | 2,608,100 | — | — |
| 2018-04-10 | $18.84 | $49.63 | 4,300,300 | — | — |
| 2018-04-09 | $18.65 | $49.13 | 3,545,600 | — | — |
| 2018-04-06 | $18.57 | $48.92 | 4,359,500 | — | — |
| 2018-04-05 | $19.20 | $50.58 | 4,701,900 | — | — |
| 2018-04-04 | $18.91 | $49.81 | 3,184,000 | — | — |
| 2018-04-03 | $18.73 | $49.34 | 4,728,600 | — | — |
| 2018-04-02 | $18.51 | $48.76 | 3,363,000 | — | — |
| 2018-03-29 | $18.83 | $49.60 | 2,378,300 | — | — |
| 2018-03-28 | $18.62 | $49.05 | 3,641,600 | — | — |
| 2018-03-27 | $18.35 | $48.34 | 2,676,200 | — | — |
| 2018-03-26 | $18.88 | $49.73 | 2,089,500 | — | — |
| 2018-03-23 | $18.38 | $48.42 | 3,414,300 | — | — |
| 2018-03-22 | $19.04 | $50.16 | 3,823,500 | — | — |
| 2018-03-21 | $19.59 | $51.60 | 1,958,400 | — | — |
| 2018-03-20 | $19.62 | $51.68 | 2,593,100 | — | — |
| 2018-03-19 | $19.80 | $52.16 | 2,190,400 | — | — |
| 2018-03-16 | $19.94 | $52.53 | 5,738,400 | — | — |
| 2018-03-15 | $19.89 | $52.40 | 2,592,300 | — | — |
| 2018-03-14 | $19.79 | $52.13 | 3,040,700 | — | — |
| 2018-03-13 | $19.96 | $52.58 | 2,403,900 | — | — |
| 2018-03-12 | $20.29 | $53.45 | 2,991,900 | — | — |
| 2018-03-09 | $20.37 | $53.66 | 2,670,000 | — | — |
| 2018-03-08 | $20.00 | $52.69 | 2,486,300 | — | — |
| 2018-03-07 | $20.00 | $52.37 | 3,058,700 | — | — |
| 2018-03-06 | $19.97 | $52.29 | 2,645,700 | — | — |
| 2018-03-05 | $19.83 | $51.92 | 3,904,700 | — | — |
| 2018-03-02 | $19.70 | $51.58 | 5,786,600 | — | — |
| 2018-03-01 | $19.15 | $50.14 | 2,582,200 | — | — |
| 2018-02-28 | $19.05 | $49.88 | 1,796,500 | — | — |
| 2018-02-27 | $19.33 | $50.61 | 2,428,300 | — | — |
| 2018-02-26 | $19.66 | $51.48 | 2,179,000 | — | — |
| 2018-02-23 | $19.51 | $51.09 | 1,726,000 | — | — |
| 2018-02-22 | $19.16 | $50.17 | 3,191,700 | — | — |
| 2018-02-21 | $19.61 | $51.35 | 1,840,600 | — | — |
| 2018-02-20 | $19.44 | $50.90 | 2,258,900 | — | — |
| 2018-02-16 | $19.39 | $50.77 | 3,010,400 | — | — |
| 2018-02-15 | $19.38 | $50.75 | 2,430,400 | — | — |
| 2018-02-14 | $19.59 | $51.30 | 2,952,400 | — | — |
| 2018-02-13 | $19.06 | $49.91 | 2,184,700 | — | — |
| 2018-02-12 | $19.07 | $49.93 | 3,213,000 | — | — |
| 2018-02-09 | $18.93 | $49.57 | 6,196,400 | — | — |
| 2018-02-08 | $18.69 | $48.94 | 3,368,600 | — | — |
| 2018-02-07 | $19.53 | $51.14 | 4,665,100 | — | — |
| 2018-02-06 | $19.41 | $50.82 | 5,806,800 | — | — |
| 2018-02-05 | $19.17 | $50.20 | 3,810,600 | — | — |
| 2018-02-02 | $19.95 | $52.24 | 2,838,700 | — | — |
| 2018-02-01 | $20.13 | $52.71 | 4,669,700 | — | — |
| 2018-01-31 | $19.86 | $52.00 | 2,199,500 | — | — |
| 2018-01-30 | $19.90 | $52.11 | 2,154,300 | — | — |
| 2018-01-29 | $20.22 | $52.94 | 3,257,300 | — | — |
| 2018-01-26 | $20.20 | $52.89 | 2,338,200 | — | — |
| 2018-01-25 | $20.15 | $52.76 | 2,877,600 | — | — |
| 2018-01-24 | $20.29 | $53.13 | 3,745,000 | — | — |
| 2018-01-23 | $20.11 | $52.66 | 4,695,800 | — | — |
| 2018-01-22 | $20.10 | $52.63 | 6,697,900 | — | — |
| 2018-01-19 | $20.16 | $52.79 | 7,389,800 | — | — |
| 2018-01-18 | $20.21 | $52.92 | 3,062,100 | — | — |
| 2018-01-17 | $20.30 | $53.15 | 3,265,000 | — | — |
| 2018-01-16 | $20.30 | $53.15 | 4,232,200 | — | — |
| 2018-01-12 | $20.58 | $53.89 | 1,931,000 | — | — |
| 2018-01-11 | $20.61 | $53.97 | 4,249,400 | — | — |
| 2018-01-10 | $20.32 | $53.21 | 3,547,100 | — | — |
| 2018-01-09 | $20.27 | $53.08 | 3,990,400 | — | — |
| 2018-01-08 | $20.09 | $52.60 | 2,919,800 | — | — |
| 2018-01-05 | $20.27 | $53.08 | 2,920,800 | — | — |
| 2018-01-04 | $19.93 | $52.19 | 3,702,800 | — | — |
| 2018-01-03 | $19.91 | $52.13 | 4,299,200 | — | — |
| 2018-01-02 | $20.06 | $52.53 | 2,798,700 | — | — |