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 | $18.47 | $44.78 | 983,600 | — | — |
| 2018-12-28 | $18.29 | $44.34 | 968,400 | — | — |
| 2018-12-27 | $18.33 | $44.44 | 1,586,400 | — | — |
| 2018-12-26 | $18.19 | $44.10 | 1,302,300 | — | — |
| 2018-12-24 | $17.96 | $43.54 | 756,400 | — | — |
| 2018-12-21 | $18.20 | $44.13 | 2,505,200 | — | — |
| 2018-12-20 | $18.54 | $44.95 | 1,503,600 | — | — |
| 2018-12-19 | $18.50 | $44.85 | 2,455,100 | — | — |
| 2018-12-18 | $18.25 | $44.25 | 1,616,100 | — | — |
| 2018-12-17 | $18.46 | $44.76 | 1,364,900 | — | — |
| 2018-12-14 | $19.04 | $46.16 | 1,160,400 | — | — |
| 2018-12-13 | $19.54 | $47.37 | 928,700 | — | — |
| 2018-12-12 | $19.51 | $47.30 | 973,700 | — | — |
| 2018-12-11 | $19.30 | $46.79 | 1,229,700 | — | — |
| 2018-12-10 | $19.05 | $46.19 | 1,298,600 | — | — |
| 2018-12-07 | $19.19 | $46.53 | 1,074,300 | — | — |
| 2018-12-06 | $19.36 | $46.94 | 2,098,200 | — | — |
| 2018-12-04 | $19.77 | $47.93 | 2,047,300 | — | — |
| 2018-12-03 | $19.43 | $47.11 | 1,585,300 | — | — |
| 2018-11-30 | $19.79 | $47.98 | 1,558,600 | — | — |
| 2018-11-29 | $19.74 | $47.86 | 1,117,700 | — | — |
| 2018-11-28 | $19.74 | $47.42 | 1,276,700 | — | — |
| 2018-11-27 | $19.84 | $47.66 | 1,030,400 | — | — |
| 2018-11-26 | $19.56 | $46.99 | 1,018,800 | — | — |
| 2018-11-23 | $19.62 | $47.14 | 481,700 | — | — |
| 2018-11-21 | $19.57 | $47.01 | 1,627,700 | — | — |
| 2018-11-20 | $20.17 | $48.46 | 1,905,300 | — | — |
| 2018-11-19 | $19.98 | $48.00 | 1,470,000 | — | — |
| 2018-11-16 | $19.61 | $47.11 | 1,603,800 | — | — |
| 2018-11-15 | $19.85 | $47.69 | 1,621,600 | — | — |
| 2018-11-14 | $19.60 | $47.09 | 2,550,100 | — | — |
| 2018-11-13 | $19.86 | $47.71 | 2,828,700 | — | — |
| 2018-11-12 | $20.09 | $48.26 | 2,699,600 | — | — |
| 2018-11-09 | $19.83 | $47.64 | 2,584,300 | — | — |
| 2018-11-08 | $18.84 | $45.26 | 5,548,900 | — | — |
| 2018-11-07 | $19.18 | $46.08 | 2,420,500 | — | — |
| 2018-11-06 | $19.04 | $45.74 | 3,239,700 | — | — |
| 2018-11-05 | $18.84 | $45.26 | 2,146,000 | — | — |
| 2018-11-02 | $18.77 | $45.09 | 2,658,300 | — | — |
| 2018-11-01 | $19.10 | $45.89 | 2,881,400 | — | — |
| 2018-10-31 | $19.31 | $46.39 | 2,399,200 | — | — |
| 2018-10-30 | $19.97 | $47.98 | 1,829,900 | — | — |
| 2018-10-29 | $19.39 | $46.58 | 1,653,300 | — | — |
| 2018-10-26 | $19.12 | $45.93 | 1,295,100 | — | — |
| 2018-10-25 | $19.33 | $46.44 | 1,327,800 | — | — |
| 2018-10-24 | $19.87 | $47.74 | 1,655,500 | — | — |
| 2018-10-23 | $19.40 | $46.61 | 1,450,600 | — | — |
| 2018-10-22 | $19.08 | $45.84 | 1,323,800 | — | — |
| 2018-10-19 | $19.06 | $45.79 | 672,000 | — | — |
| 2018-10-18 | $18.72 | $44.97 | 657,500 | — | — |
| 2018-10-17 | $18.82 | $45.21 | 1,268,300 | — | — |
| 2018-10-16 | $19.16 | $46.03 | 1,647,300 | — | — |
| 2018-10-15 | $18.94 | $45.50 | 786,100 | — | — |
| 2018-10-12 | $18.78 | $45.12 | 957,500 | — | — |
| 2018-10-11 | $18.81 | $45.19 | 1,325,800 | — | — |
| 2018-10-10 | $19.39 | $46.58 | 1,307,600 | — | — |
| 2018-10-09 | $19.22 | $46.17 | 889,200 | — | — |
| 2018-10-08 | $19.46 | $46.75 | 1,042,400 | — | — |
| 2018-10-05 | $18.99 | $45.62 | 984,500 | — | — |
| 2018-10-04 | $18.81 | $45.19 | 1,631,500 | — | — |
| 2018-10-03 | $18.47 | $44.37 | 964,800 | — | — |
| 2018-10-02 | $18.61 | $44.71 | 703,900 | — | — |
| 2018-10-01 | $18.51 | $44.47 | 810,300 | — | — |
| 2018-09-28 | $18.66 | $44.83 | 833,100 | — | — |
| 2018-09-27 | $18.60 | $44.68 | 865,600 | — | — |
| 2018-09-26 | $18.83 | $45.24 | 1,882,500 | — | — |
| 2018-09-25 | $18.69 | $44.90 | 1,618,000 | — | — |
| 2018-09-24 | $19.09 | $45.86 | 985,800 | — | — |
| 2018-09-21 | $19.35 | $46.49 | 2,080,200 | — | — |
| 2018-09-20 | $19.37 | $46.53 | 870,900 | — | — |
| 2018-09-19 | $19.30 | $46.37 | 962,900 | — | — |
| 2018-09-18 | $19.63 | $47.16 | 1,143,100 | — | — |
| 2018-09-17 | $20.00 | $48.05 | 921,000 | — | — |
| 2018-09-14 | $20.31 | $48.79 | 1,197,100 | — | — |
| 2018-09-13 | $20.55 | $49.37 | 934,300 | — | — |
| 2018-09-12 | $20.70 | $49.73 | 882,400 | — | — |
| 2018-09-11 | $20.47 | $49.18 | 639,600 | — | — |
| 2018-09-10 | $20.69 | $49.71 | 1,066,300 | — | — |
| 2018-09-07 | $20.39 | $48.98 | 655,000 | — | — |
| 2018-09-06 | $20.23 | $48.60 | 1,113,800 | — | — |
| 2018-09-05 | $20.43 | $49.08 | 988,400 | — | — |
| 2018-09-04 | $20.24 | $48.62 | 820,100 | — | — |
| 2018-08-31 | $20.15 | $48.41 | 942,100 | — | — |
| 2018-08-30 | $19.99 | $48.02 | 1,107,400 | — | — |
| 2018-08-29 | $20.19 | $48.07 | 931,400 | — | — |
| 2018-08-28 | $20.17 | $48.02 | 727,900 | — | — |
| 2018-08-27 | $20.21 | $48.12 | 871,100 | — | — |
| 2018-08-24 | $20.47 | $48.74 | 579,000 | — | — |
| 2018-08-23 | $20.37 | $48.50 | 530,800 | — | — |
| 2018-08-22 | $20.36 | $48.48 | 699,900 | — | — |
| 2018-08-21 | $20.51 | $48.83 | 946,300 | — | — |
| 2018-08-20 | $20.76 | $49.43 | 673,200 | — | — |
| 2018-08-17 | $20.63 | $49.12 | 810,300 | — | — |
| 2018-08-16 | $20.31 | $48.36 | 1,598,400 | — | — |
| 2018-08-15 | $20.25 | $48.21 | 1,411,500 | — | — |
| 2018-08-14 | $19.85 | $47.26 | 1,155,600 | — | — |
| 2018-08-13 | $19.44 | $46.29 | 1,132,100 | — | — |
| 2018-08-10 | $19.36 | $46.10 | 2,095,500 | — | — |
| 2018-08-09 | $19.46 | $46.33 | 4,168,000 | — | — |
| 2018-08-08 | $20.07 | $47.79 | 2,913,300 | — | — |
| 2018-08-07 | $20.70 | $49.29 | 1,137,400 | — | — |
| 2018-08-06 | $20.86 | $49.67 | 2,006,700 | — | — |
| 2018-08-03 | $21.47 | $51.12 | 2,440,600 | — | — |
| 2018-08-02 | $20.83 | $49.60 | 1,499,200 | — | — |
| 2018-08-01 | $20.10 | $47.86 | 952,700 | — | — |
| 2018-07-31 | $20.40 | $48.57 | 956,600 | — | — |
| 2018-07-30 | $20.39 | $48.55 | 1,205,700 | — | — |
| 2018-07-27 | $20.18 | $48.05 | 806,800 | — | — |
| 2018-07-26 | $20.17 | $48.02 | 716,900 | — | — |
| 2018-07-25 | $20.03 | $47.69 | 1,292,700 | — | — |
| 2018-07-24 | $20.08 | $47.81 | 904,800 | — | — |
| 2018-07-23 | $20.32 | $48.38 | 711,600 | — | — |
| 2018-07-20 | $20.42 | $48.62 | 635,300 | — | — |
| 2018-07-19 | $20.35 | $48.45 | 641,600 | — | — |
| 2018-07-18 | $20.26 | $48.24 | 727,200 | — | — |
| 2018-07-17 | $20.49 | $48.79 | 592,900 | — | — |
| 2018-07-16 | $20.28 | $48.29 | 1,162,500 | — | — |
| 2018-07-13 | $20.65 | $49.17 | 1,452,000 | — | — |
| 2018-07-12 | $20.51 | $48.83 | 808,300 | — | — |
| 2018-07-11 | $20.53 | $48.88 | 768,900 | — | — |
| 2018-07-10 | $20.47 | $48.74 | 657,200 | — | — |
| 2018-07-09 | $20.58 | $49.00 | 1,580,900 | — | — |
| 2018-07-06 | $21.32 | $50.76 | 668,900 | — | — |
| 2018-07-05 | $21.32 | $50.76 | 1,068,600 | — | — |
| 2018-07-03 | $20.69 | $49.26 | 450,300 | — | — |
| 2018-07-02 | $20.50 | $48.81 | 1,201,300 | — | — |
| 2018-06-29 | $20.83 | $49.60 | 856,500 | — | — |
| 2018-06-28 | $20.99 | $49.98 | 1,093,700 | — | — |
| 2018-06-27 | $20.63 | $49.12 | 1,041,200 | — | — |
| 2018-06-26 | $20.69 | $49.26 | 1,016,800 | — | — |
| 2018-06-25 | $20.46 | $48.71 | 1,569,700 | — | — |
| 2018-06-22 | $20.33 | $48.41 | 1,929,400 | — | — |
| 2018-06-21 | $20.36 | $48.48 | 1,587,500 | — | — |
| 2018-06-20 | $21.01 | $50.02 | 816,100 | — | — |
| 2018-06-19 | $21.01 | $50.02 | 1,561,800 | — | — |
| 2018-06-18 | $20.68 | $49.24 | 1,304,500 | — | — |
| 2018-06-15 | $20.55 | $48.93 | 2,332,500 | — | — |
| 2018-06-14 | $20.28 | $48.29 | 1,676,000 | — | — |
| 2018-06-13 | $20.37 | $48.50 | 2,254,500 | — | — |
| 2018-06-12 | $21.09 | $50.21 | 924,000 | — | — |
| 2018-06-11 | $20.97 | $49.93 | 977,200 | — | — |
| 2018-06-08 | $20.79 | $49.50 | 1,690,000 | — | — |
| 2018-06-07 | $20.26 | $48.24 | 1,932,700 | — | — |
| 2018-06-06 | $20.16 | $48.00 | 1,484,700 | — | — |
| 2018-06-05 | $20.53 | $48.45 | 1,552,800 | — | — |
| 2018-06-04 | $20.09 | $47.41 | 1,357,100 | — | — |
| 2018-06-01 | $19.82 | $46.78 | 1,852,800 | — | — |
| 2018-05-31 | $20.30 | $47.91 | 2,546,300 | — | — |
| 2018-05-30 | $20.75 | $48.97 | 3,390,000 | — | — |
| 2018-05-29 | $20.01 | $47.23 | 1,042,300 | — | — |
| 2018-05-25 | $20.02 | $47.25 | 999,200 | — | — |
| 2018-05-24 | $20.08 | $47.39 | 1,421,300 | — | — |
| 2018-05-23 | $19.82 | $46.78 | 1,825,800 | — | — |
| 2018-05-22 | $19.49 | $46.00 | 1,551,500 | — | — |
| 2018-05-21 | $19.40 | $45.79 | 1,698,900 | — | — |
| 2018-05-18 | $19.29 | $45.53 | 2,465,500 | — | — |
| 2018-05-17 | $19.56 | $46.16 | 5,739,700 | — | — |
| 2018-05-16 | $21.62 | $51.03 | 2,021,000 | — | — |
| 2018-05-15 | $21.78 | $51.40 | 2,342,300 | — | — |
| 2018-05-14 | $22.01 | $51.95 | 1,789,800 | — | — |
| 2018-05-11 | $22.63 | $53.41 | 746,600 | — | — |
| 2018-05-10 | $22.38 | $52.82 | 648,800 | — | — |
| 2018-05-09 | $22.29 | $52.61 | 941,800 | — | — |
| 2018-05-08 | $22.53 | $53.17 | 1,229,300 | — | — |
| 2018-05-07 | $22.51 | $53.13 | 871,700 | — | — |
| 2018-05-04 | $22.34 | $52.72 | 1,292,400 | — | — |
| 2018-05-03 | $22.24 | $52.49 | 1,914,500 | — | — |
| 2018-05-02 | $22.39 | $52.84 | 1,718,700 | — | — |
| 2018-05-01 | $22.71 | $53.60 | 965,700 | — | — |
| 2018-04-30 | $22.61 | $53.36 | 1,923,800 | — | — |
| 2018-04-27 | $22.65 | $53.46 | 736,100 | — | — |
| 2018-04-26 | $22.60 | $53.34 | 733,700 | — | — |
| 2018-04-25 | $22.41 | $52.89 | 722,100 | — | — |
| 2018-04-24 | $22.36 | $52.77 | 1,051,800 | — | — |
| 2018-04-23 | $22.35 | $52.75 | 425,300 | — | — |
| 2018-04-20 | $22.25 | $52.51 | 734,400 | — | — |
| 2018-04-19 | $22.34 | $52.72 | 1,104,700 | — | — |
| 2018-04-18 | $22.52 | $53.15 | 869,100 | — | — |
| 2018-04-17 | $22.69 | $53.55 | 653,600 | — | — |
| 2018-04-16 | $22.43 | $52.94 | 1,677,200 | — | — |
| 2018-04-13 | $22.26 | $52.54 | 712,600 | — | — |
| 2018-04-12 | $22.25 | $52.51 | 872,800 | — | — |
| 2018-04-11 | $22.33 | $52.70 | 1,006,700 | — | — |
| 2018-04-10 | $22.52 | $53.15 | 1,835,900 | — | — |
| 2018-04-09 | $22.11 | $52.18 | 756,400 | — | — |
| 2018-04-06 | $22.08 | $52.11 | 1,048,800 | — | — |
| 2018-04-05 | $22.27 | $52.56 | 1,189,000 | — | — |
| 2018-04-04 | $22.22 | $52.44 | 1,298,900 | — | — |
| 2018-04-03 | $21.84 | $51.54 | 1,448,900 | — | — |
| 2018-04-02 | $21.22 | $50.08 | 1,304,400 | — | — |
| 2018-03-29 | $21.86 | $51.59 | 1,394,800 | — | — |
| 2018-03-28 | $21.40 | $50.51 | 1,063,000 | — | — |
| 2018-03-27 | $21.01 | $49.59 | 627,800 | — | — |
| 2018-03-26 | $21.08 | $49.75 | 976,000 | — | — |
| 2018-03-23 | $20.77 | $49.02 | 1,088,800 | — | — |
| 2018-03-22 | $20.53 | $48.45 | 770,100 | — | — |
| 2018-03-21 | $20.80 | $49.09 | 1,448,900 | — | — |
| 2018-03-20 | $21.13 | $49.87 | 713,200 | — | — |
| 2018-03-19 | $21.17 | $49.96 | 870,000 | — | — |
| 2018-03-16 | $21.15 | $49.92 | 2,246,000 | — | — |
| 2018-03-15 | $20.95 | $49.44 | 786,600 | — | — |
| 2018-03-14 | $21.33 | $50.34 | 1,363,100 | — | — |
| 2018-03-13 | $21.21 | $50.06 | 745,900 | — | — |
| 2018-03-12 | $21.13 | $49.87 | 1,475,500 | — | — |
| 2018-03-09 | $21.44 | $50.60 | 589,100 | — | — |
| 2018-03-08 | $21.13 | $49.87 | 1,081,300 | — | — |
| 2018-03-07 | $21.28 | $50.22 | 791,900 | — | — |
| 2018-03-06 | $21.37 | $50.44 | 1,045,600 | — | — |
| 2018-03-05 | $21.05 | $49.68 | 981,100 | — | — |
| 2018-03-02 | $20.82 | $49.14 | 1,091,900 | — | — |
| 2018-03-01 | $20.47 | $48.31 | 1,187,000 | — | — |
| 2018-02-28 | $20.74 | $48.55 | 967,700 | — | — |
| 2018-02-27 | $20.98 | $49.11 | 1,252,700 | — | — |
| 2018-02-26 | $21.21 | $49.65 | 1,036,000 | — | — |
| 2018-02-23 | $21.24 | $49.72 | 1,102,500 | — | — |
| 2018-02-22 | $20.81 | $48.71 | 1,895,900 | — | — |
| 2018-02-21 | $20.72 | $48.50 | 1,386,700 | — | — |
| 2018-02-20 | $21.01 | $49.18 | 1,420,100 | — | — |
| 2018-02-16 | $21.35 | $49.98 | 1,510,100 | — | — |
| 2018-02-15 | $20.91 | $48.95 | 1,067,300 | — | — |
| 2018-02-14 | $20.86 | $48.83 | 1,827,200 | — | — |
| 2018-02-13 | $20.67 | $48.38 | 1,523,200 | — | — |
| 2018-02-12 | $20.40 | $47.75 | 1,760,200 | — | — |
| 2018-02-09 | $20.37 | $47.68 | 3,090,500 | — | — |
| 2018-02-08 | $19.96 | $46.72 | 3,323,600 | — | — |
| 2018-02-07 | $18.95 | $44.36 | 1,126,300 | — | — |
| 2018-02-06 | $18.90 | $44.24 | 1,824,300 | — | — |
| 2018-02-05 | $18.59 | $43.51 | 1,547,700 | — | — |
| 2018-02-02 | $19.17 | $44.87 | 1,494,000 | — | — |
| 2018-02-01 | $19.59 | $45.86 | 978,800 | — | — |
| 2018-01-31 | $19.61 | $45.90 | 2,062,200 | — | — |
| 2018-01-30 | $19.62 | $45.93 | 1,750,100 | — | — |
| 2018-01-29 | $19.50 | $45.64 | 1,323,300 | — | — |
| 2018-01-26 | $19.17 | $44.87 | 770,100 | — | — |
| 2018-01-25 | $19.27 | $45.11 | 947,400 | — | — |
| 2018-01-24 | $19.40 | $45.41 | 654,900 | — | — |
| 2018-01-23 | $19.49 | $45.62 | 814,600 | — | — |
| 2018-01-22 | $19.50 | $45.64 | 862,800 | — | — |
| 2018-01-19 | $19.34 | $45.27 | 891,200 | — | — |
| 2018-01-18 | $19.13 | $44.78 | 931,100 | — | — |
| 2018-01-17 | $19.22 | $44.99 | 982,200 | — | — |
| 2018-01-16 | $18.81 | $44.03 | 1,662,500 | — | — |
| 2018-01-12 | $18.69 | $43.75 | 1,383,500 | — | — |
| 2018-01-11 | $18.49 | $43.28 | 1,054,000 | — | — |
| 2018-01-10 | $18.65 | $43.66 | 1,994,900 | — | — |
| 2018-01-09 | $19.28 | $45.13 | 1,912,200 | — | — |
| 2018-01-08 | $19.10 | $44.71 | 1,168,700 | — | — |
| 2018-01-05 | $19.02 | $44.52 | 795,100 | — | — |
| 2018-01-04 | $18.99 | $44.45 | 1,210,800 | — | — |
| 2018-01-03 | $19.01 | $44.50 | 953,400 | — | — |
| 2018-01-02 | $19.32 | $45.22 | 1,048,700 | — | — |