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 | $15.54 | $32.63 | 2,349,208 | — | — |
| 2018-12-28 | $15.59 | $32.75 | 2,405,288 | — | — |
| 2018-12-27 | $15.60 | $32.77 | 3,631,448 | — | — |
| 2018-12-26 | $15.53 | $32.61 | 2,593,524 | — | — |
| 2018-12-24 | $14.67 | $30.81 | 1,369,264 | — | — |
| 2018-12-21 | $15.03 | $31.56 | 5,177,777 | — | — |
| 2018-12-20 | $15.18 | $31.88 | 4,761,535 | — | — |
| 2018-12-19 | $15.58 | $32.73 | 3,014,123 | — | — |
| 2018-12-18 | $15.73 | $33.03 | 2,960,389 | — | — |
| 2018-12-17 | $15.75 | $33.08 | 3,222,691 | — | — |
| 2018-12-14 | $15.79 | $33.16 | 5,417,289 | — | — |
| 2018-12-13 | $16.49 | $34.63 | 3,233,192 | — | — |
| 2018-12-12 | $16.73 | $35.13 | 1,618,160 | — | — |
| 2018-12-11 | $16.58 | $34.81 | 3,061,154 | — | — |
| 2018-12-10 | $16.69 | $35.04 | 3,456,617 | — | — |
| 2018-12-07 | $17.03 | $35.75 | 3,038,253 | — | — |
| 2018-12-06 | $17.51 | $36.77 | 4,791,027 | — | — |
| 2018-12-04 | $18.00 | $37.80 | 4,130,134 | — | — |
| 2018-12-03 | $19.35 | $40.64 | 2,262,184 | — | — |
| 2018-11-30 | $19.56 | $41.07 | 2,753,385 | — | — |
| 2018-11-29 | $19.67 | $41.30 | 2,191,135 | — | — |
| 2018-11-28 | $19.70 | $41.37 | 2,029,151 | — | — |
| 2018-11-27 | $19.26 | $40.45 | 2,517,895 | — | — |
| 2018-11-26 | $19.28 | $40.49 | 2,185,884 | — | — |
| 2018-11-23 | $18.61 | $39.08 | 768,696 | — | — |
| 2018-11-21 | $18.80 | $39.48 | 2,173,261 | — | — |
| 2018-11-20 | $18.56 | $38.97 | 2,946,313 | — | — |
| 2018-11-19 | $19.03 | $39.97 | 2,664,797 | — | — |
| 2018-11-16 | $19.16 | $40.23 | 3,803,486 | — | — |
| 2018-11-15 | $19.03 | $39.73 | 2,583,582 | — | — |
| 2018-11-14 | $18.83 | $39.30 | 2,737,522 | — | — |
| 2018-11-13 | $19.00 | $39.67 | 2,570,400 | — | — |
| 2018-11-12 | $19.13 | $39.94 | 2,282,181 | — | — |
| 2018-11-09 | $19.68 | $41.09 | 2,056,521 | — | — |
| 2018-11-08 | $19.64 | $41.00 | 2,182,086 | — | — |
| 2018-11-07 | $19.73 | $41.19 | 2,785,670 | — | — |
| 2018-11-06 | $19.64 | $41.00 | 2,591,625 | — | — |
| 2018-11-05 | $19.27 | $40.23 | 2,914,252 | — | — |
| 2018-11-02 | $19.01 | $39.69 | 4,573,969 | — | — |
| 2018-11-01 | $19.17 | $40.01 | 3,299,326 | — | — |
| 2018-10-31 | $19.22 | $40.12 | 2,842,756 | — | — |
| 2018-10-30 | $18.83 | $39.30 | 2,855,491 | — | — |
| 2018-10-29 | $18.42 | $38.46 | 3,452,261 | — | — |
| 2018-10-26 | $18.23 | $38.05 | 3,315,859 | — | — |
| 2018-10-25 | $17.96 | $37.49 | 2,952,904 | — | — |
| 2018-10-24 | $17.96 | $37.49 | 3,919,220 | — | — |
| 2018-10-23 | $18.34 | $38.29 | 3,185,379 | — | — |
| 2018-10-22 | $18.67 | $38.98 | 2,497,675 | — | — |
| 2018-10-19 | $19.19 | $40.07 | 2,518,342 | — | — |
| 2018-10-18 | $19.15 | $39.97 | 2,461,145 | — | — |
| 2018-10-17 | $19.42 | $40.55 | 2,409,533 | — | — |
| 2018-10-16 | $19.22 | $40.12 | 2,387,973 | — | — |
| 2018-10-15 | $18.73 | $39.09 | 2,696,300 | — | — |
| 2018-10-12 | $18.50 | $38.63 | 4,023,783 | — | — |
| 2018-10-11 | $18.59 | $38.81 | 5,966,692 | — | — |
| 2018-10-10 | $19.90 | $41.54 | 4,281,170 | — | — |
| 2018-10-09 | $20.31 | $42.40 | 2,551,074 | — | — |
| 2018-10-08 | $20.53 | $42.87 | 2,388,085 | — | — |
| 2018-10-05 | $20.36 | $42.51 | 2,475,109 | — | — |
| 2018-10-04 | $20.53 | $42.85 | 3,068,415 | — | — |
| 2018-10-03 | $19.91 | $41.56 | 2,178,064 | — | — |
| 2018-10-02 | $19.75 | $41.23 | 3,752,656 | — | — |
| 2018-10-01 | $19.62 | $40.96 | 2,785,224 | — | — |
| 2018-09-28 | $19.66 | $41.04 | 2,841,415 | — | — |
| 2018-09-27 | $19.69 | $41.11 | 1,865,827 | — | — |
| 2018-09-26 | $19.89 | $41.52 | 1,771,430 | — | — |
| 2018-09-25 | $20.31 | $42.40 | 3,430,588 | — | — |
| 2018-09-24 | $20.75 | $43.32 | 2,799,411 | — | — |
| 2018-09-21 | $21.05 | $43.95 | 6,537,321 | — | — |
| 2018-09-20 | $21.22 | $44.29 | 2,043,115 | — | — |
| 2018-09-19 | $20.79 | $43.39 | 1,271,962 | — | — |
| 2018-09-18 | $20.65 | $43.11 | 1,341,894 | — | — |
| 2018-09-17 | $20.72 | $43.26 | 1,730,990 | — | — |
| 2018-09-14 | $20.91 | $43.65 | 1,691,108 | — | — |
| 2018-09-13 | $20.49 | $42.54 | 1,414,619 | — | — |
| 2018-09-12 | $20.50 | $42.56 | 1,065,852 | — | — |
| 2018-09-11 | $20.51 | $42.58 | 1,236,884 | — | — |
| 2018-09-10 | $20.44 | $42.43 | 1,549,233 | — | — |
| 2018-09-07 | $20.62 | $42.80 | 1,075,236 | — | — |
| 2018-09-06 | $20.76 | $43.10 | 1,286,931 | — | — |
| 2018-09-05 | $21.06 | $43.73 | 1,409,816 | — | — |
| 2018-09-04 | $20.87 | $43.34 | 2,121,538 | — | — |
| 2018-08-31 | $20.79 | $43.16 | 1,630,560 | — | — |
| 2018-08-30 | $20.96 | $43.51 | 999,606 | — | — |
| 2018-08-29 | $21.28 | $44.18 | 1,086,519 | — | — |
| 2018-08-28 | $21.56 | $44.75 | 1,613,580 | — | — |
| 2018-08-27 | $21.38 | $44.38 | 1,635,475 | — | — |
| 2018-08-24 | $21.00 | $43.60 | 1,154,552 | — | — |
| 2018-08-23 | $20.76 | $43.10 | 1,478,184 | — | — |
| 2018-08-22 | $20.93 | $43.45 | 1,417,635 | — | — |
| 2018-08-21 | $21.17 | $43.96 | 2,792,038 | — | — |
| 2018-08-20 | $21.02 | $43.64 | 1,433,052 | — | — |
| 2018-08-17 | $20.99 | $43.58 | 1,246,715 | — | — |
| 2018-08-16 | $21.30 | $44.23 | 1,662,957 | — | — |
| 2018-08-15 | $20.99 | $43.58 | 2,373,674 | — | — |
| 2018-08-14 | $21.28 | $44.18 | 1,902,246 | — | — |
| 2018-08-13 | $20.83 | $43.25 | 2,039,764 | — | — |
| 2018-08-10 | $21.19 | $43.99 | 2,580,677 | — | — |
| 2018-08-09 | $21.74 | $45.14 | 1,081,603 | — | — |
| 2018-08-08 | $21.80 | $45.26 | 948,218 | — | — |
| 2018-08-07 | $21.83 | $45.33 | 1,213,760 | — | — |
| 2018-08-06 | $21.87 | $45.40 | 1,284,474 | — | — |
| 2018-08-03 | $21.94 | $45.55 | 1,953,633 | — | — |
| 2018-08-02 | $21.20 | $44.01 | 1,385,350 | — | — |
| 2018-08-01 | $21.37 | $44.36 | 1,941,680 | — | — |
| 2018-07-31 | $21.71 | $45.07 | 2,205,658 | — | — |
| 2018-07-30 | $22.07 | $45.81 | 2,140,641 | — | — |
| 2018-07-27 | $22.16 | $46.02 | 3,485,439 | — | — |
| 2018-07-26 | $20.65 | $42.88 | 889,681 | — | — |
| 2018-07-25 | $20.45 | $42.45 | 1,508,123 | — | — |
| 2018-07-24 | $20.64 | $42.86 | 2,048,924 | — | — |
| 2018-07-23 | $20.41 | $42.38 | 1,306,481 | — | — |
| 2018-07-20 | $20.37 | $42.30 | 1,452,155 | — | — |
| 2018-07-19 | $20.51 | $42.58 | 2,054,622 | — | — |
| 2018-07-18 | $20.36 | $42.26 | 1,702,615 | — | — |
| 2018-07-17 | $20.18 | $41.89 | 820,084 | — | — |
| 2018-07-16 | $20.31 | $42.17 | 1,232,304 | — | — |
| 2018-07-13 | $20.23 | $42.00 | 1,156,116 | — | — |
| 2018-07-12 | $20.27 | $42.08 | 1,750,986 | — | — |
| 2018-07-11 | $20.53 | $42.62 | 1,160,249 | — | — |
| 2018-07-10 | $20.70 | $42.97 | 1,133,326 | — | — |
| 2018-07-09 | $20.79 | $43.16 | 1,480,195 | — | — |
| 2018-07-06 | $20.38 | $42.32 | 1,754,003 | — | — |
| 2018-07-05 | $20.25 | $42.04 | 1,658,935 | — | — |
| 2018-07-03 | $20.19 | $41.91 | 1,191,417 | — | — |
| 2018-07-02 | $20.14 | $41.82 | 2,112,377 | — | — |
| 2018-06-29 | $20.36 | $42.26 | 2,835,047 | — | — |
| 2018-06-28 | $20.45 | $42.47 | 2,214,371 | — | — |
| 2018-06-27 | $20.34 | $42.23 | 2,697,641 | — | — |
| 2018-06-26 | $20.80 | $43.19 | 3,034,008 | — | — |
| 2018-06-25 | $20.70 | $42.97 | 2,861,077 | — | — |
| 2018-06-22 | $20.88 | $43.36 | 3,702,832 | — | — |
| 2018-06-21 | $20.56 | $42.69 | 2,069,033 | — | — |
| 2018-06-20 | $20.59 | $42.75 | 2,657,201 | — | — |
| 2018-06-19 | $20.05 | $41.63 | 1,944,808 | — | — |
| 2018-06-18 | $19.88 | $41.28 | 1,737,581 | — | — |
| 2018-06-15 | $19.89 | $41.30 | 4,689,033 | — | — |
| 2018-06-14 | $20.15 | $41.65 | 1,838,234 | — | — |
| 2018-06-13 | $20.19 | $41.74 | 2,106,121 | — | — |
| 2018-06-12 | $20.70 | $42.78 | 1,829,297 | — | — |
| 2018-06-11 | $20.68 | $42.74 | 1,626,427 | — | — |
| 2018-06-08 | $20.65 | $42.69 | 1,933,525 | — | — |
| 2018-06-07 | $20.59 | $42.56 | 2,287,320 | — | — |
| 2018-06-06 | $20.41 | $42.19 | 3,096,344 | — | — |
| 2018-06-05 | $19.65 | $40.61 | 1,561,186 | — | — |
| 2018-06-04 | $19.64 | $40.60 | 1,711,217 | — | — |
| 2018-06-01 | $19.76 | $40.85 | 1,776,904 | — | — |
| 2018-05-31 | $19.59 | $40.48 | 3,666,079 | — | — |
| 2018-05-30 | $19.88 | $41.10 | 1,943,691 | — | — |
| 2018-05-29 | $19.86 | $41.06 | 2,451,649 | — | — |
| 2018-05-25 | $20.80 | $43.00 | 1,551,803 | — | — |
| 2018-05-24 | $20.66 | $42.71 | 1,312,961 | — | — |
| 2018-05-23 | $21.01 | $43.43 | 2,034,849 | — | — |
| 2018-05-22 | $21.05 | $43.50 | 2,615,532 | — | — |
| 2018-05-21 | $20.79 | $42.98 | 1,897,330 | — | — |
| 2018-05-18 | $20.68 | $42.74 | 1,863,146 | — | — |
| 2018-05-17 | $20.98 | $43.37 | 2,056,633 | — | — |
| 2018-05-16 | $21.04 | $43.48 | 3,447,122 | — | — |
| 2018-05-15 | $21.30 | $44.02 | 4,260,056 | — | — |
| 2018-05-14 | $21.99 | $45.46 | 3,217,999 | — | — |
| 2018-05-11 | $21.98 | $45.44 | 3,038,476 | — | — |
| 2018-05-10 | $22.19 | $45.87 | 3,241,682 | — | — |
| 2018-05-09 | $22.06 | $45.59 | 2,834,824 | — | — |
| 2018-05-08 | $21.88 | $45.22 | 5,577,932 | — | — |
| 2018-05-07 | $22.06 | $45.59 | 3,193,757 | — | — |
| 2018-05-04 | $21.89 | $45.24 | 3,675,463 | — | — |
| 2018-05-03 | $21.47 | $44.39 | 8,082,533 | — | — |
| 2018-05-02 | $21.73 | $44.93 | 4,799,852 | — | — |
| 2018-05-01 | $21.54 | $44.52 | 3,974,183 | — | — |
| 2018-04-30 | $21.52 | $44.48 | 2,464,720 | — | — |
| 2018-04-27 | $21.52 | $44.48 | 2,829,238 | — | — |
| 2018-04-26 | $21.76 | $44.98 | 3,213,419 | — | — |
| 2018-04-25 | $21.90 | $45.26 | 2,936,483 | — | — |
| 2018-04-24 | $21.70 | $44.85 | 3,756,119 | — | — |
| 2018-04-23 | $21.86 | $45.18 | 3,358,645 | — | — |
| 2018-04-20 | $21.50 | $44.44 | 3,899,000 | — | — |
| 2018-04-19 | $21.58 | $44.61 | 3,091,205 | — | — |
| 2018-04-18 | $21.77 | $45.00 | 3,711,769 | — | — |
| 2018-04-17 | $21.96 | $45.39 | 4,048,919 | — | — |
| 2018-04-16 | $22.05 | $45.57 | 3,486,221 | — | — |
| 2018-04-13 | $21.75 | $44.96 | 3,664,627 | — | — |
| 2018-04-12 | $21.81 | $45.07 | 5,967,809 | — | — |
| 2018-04-11 | $21.76 | $44.98 | 3,346,133 | — | — |
| 2018-04-10 | $21.82 | $45.11 | 5,446,222 | — | — |
| 2018-04-09 | $21.74 | $44.94 | 8,660,647 | — | — |
| 2018-04-06 | $19.49 | $40.28 | 3,461,198 | — | — |
| 2018-04-05 | $20.12 | $41.59 | 3,035,795 | — | — |
| 2018-04-04 | $19.92 | $41.17 | 4,290,889 | — | — |
| 2018-04-03 | $19.94 | $41.22 | 2,217,276 | — | — |
| 2018-04-02 | $19.78 | $40.89 | 2,493,877 | — | — |
| 2018-03-29 | $20.35 | $42.06 | 2,525,268 | — | — |
| 2018-03-28 | $20.10 | $41.54 | 2,758,859 | — | — |
| 2018-03-27 | $19.83 | $40.98 | 3,044,062 | — | — |
| 2018-03-26 | $20.12 | $41.59 | 2,266,541 | — | — |
| 2018-03-23 | $19.56 | $40.43 | 3,212,972 | — | — |
| 2018-03-22 | $20.02 | $41.37 | 2,401,825 | — | — |
| 2018-03-21 | $20.73 | $42.85 | 2,460,474 | — | — |
| 2018-03-20 | $20.76 | $42.91 | 3,117,904 | — | — |
| 2018-03-19 | $21.48 | $44.41 | 3,064,841 | — | — |
| 2018-03-16 | $22.07 | $45.61 | 3,359,762 | — | — |
| 2018-03-15 | $21.85 | $44.98 | 3,578,943 | — | — |
| 2018-03-14 | $21.75 | $44.78 | 3,072,772 | — | — |
| 2018-03-13 | $21.75 | $44.78 | 2,305,305 | — | — |
| 2018-03-12 | $21.93 | $45.15 | 2,007,814 | — | — |
| 2018-03-09 | $21.93 | $45.15 | 1,892,973 | — | — |
| 2018-03-08 | $21.47 | $44.19 | 2,708,253 | — | — |
| 2018-03-07 | $21.48 | $44.23 | 1,786,511 | — | — |
| 2018-03-06 | $21.55 | $44.35 | 3,022,725 | — | — |
| 2018-03-05 | $21.41 | $44.08 | 1,904,256 | — | — |
| 2018-03-02 | $21.31 | $43.88 | 1,789,192 | — | — |
| 2018-03-01 | $21.16 | $43.56 | 2,371,439 | — | — |
| 2018-02-28 | $21.47 | $44.21 | 2,449,862 | — | — |
| 2018-02-27 | $21.98 | $45.26 | 1,501,308 | — | — |
| 2018-02-26 | $22.40 | $46.11 | 1,301,119 | — | — |
| 2018-02-23 | $22.35 | $46.01 | 1,952,293 | — | — |
| 2018-02-22 | $21.91 | $45.11 | 1,579,507 | — | — |
| 2018-02-21 | $22.36 | $46.03 | 1,645,753 | — | — |
| 2018-02-20 | $22.47 | $46.25 | 1,851,863 | — | — |
| 2018-02-16 | $22.35 | $46.01 | 2,283,521 | — | — |
| 2018-02-15 | $22.32 | $45.94 | 2,077,411 | — | — |
| 2018-02-14 | $22.58 | $46.47 | 1,454,948 | — | — |
| 2018-02-13 | $22.02 | $45.33 | 1,651,227 | — | — |
| 2018-02-12 | $22.24 | $45.77 | 2,515,549 | — | — |
| 2018-02-09 | $21.71 | $44.69 | 2,239,171 | — | — |
| 2018-02-08 | $21.36 | $43.97 | 2,556,212 | — | — |
| 2018-02-07 | $22.39 | $46.09 | 2,505,830 | — | — |
| 2018-02-06 | $22.14 | $45.57 | 5,208,498 | — | — |
| 2018-02-05 | $22.17 | $45.64 | 2,726,909 | — | — |
| 2018-02-02 | $23.53 | $48.45 | 1,838,011 | — | — |
| 2018-02-01 | $24.20 | $49.81 | 1,437,855 | — | — |
| 2018-01-31 | $24.23 | $49.88 | 1,559,064 | — | — |
| 2018-01-30 | $24.25 | $49.92 | 1,382,669 | — | — |
| 2018-01-29 | $24.33 | $50.09 | 1,101,600 | — | — |
| 2018-01-26 | $24.73 | $50.91 | 1,146,955 | — | — |
| 2018-01-25 | $24.55 | $50.55 | 843,543 | — | — |
| 2018-01-24 | $24.65 | $50.75 | 1,541,748 | — | — |
| 2018-01-23 | $24.74 | $50.93 | 1,340,107 | — | — |
| 2018-01-22 | $24.98 | $51.43 | 1,231,075 | — | — |
| 2018-01-19 | $25.07 | $51.61 | 1,381,552 | — | — |
| 2018-01-18 | $24.73 | $50.91 | 1,071,102 | — | — |
| 2018-01-17 | $24.90 | $51.26 | 1,276,989 | — | — |
| 2018-01-16 | $24.66 | $50.77 | 1,477,178 | — | — |
| 2018-01-12 | $25.00 | $51.47 | 1,402,442 | — | — |
| 2018-01-11 | $25.05 | $51.56 | 1,506,894 | — | — |
| 2018-01-10 | $24.92 | $51.30 | 1,662,286 | — | — |
| 2018-01-09 | $24.71 | $50.86 | 4,254,470 | — | — |
| 2018-01-08 | $24.39 | $50.21 | 2,836,276 | — | — |
| 2018-01-05 | $24.06 | $49.53 | 1,130,757 | — | — |
| 2018-01-04 | $24.03 | $49.46 | 1,680,943 | — | — |
| 2018-01-03 | $23.89 | $49.18 | 1,529,795 | — | — |
| 2018-01-02 | $23.97 | $49.35 | 2,055,180 | — | — |