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 | $12.72 | $154.78 | 42,000 | — | — |
| 2018-12-28 | $12.76 | $155.27 | 43,300 | — | — |
| 2018-12-27 | $12.71 | $154.66 | 31,700 | — | — |
| 2018-12-26 | $12.66 | $154.05 | 37,400 | — | — |
| 2018-12-24 | $12.57 | $152.96 | 8,700 | — | — |
| 2018-12-21 | $12.54 | $152.59 | 41,200 | — | — |
| 2018-12-20 | $12.55 | $152.71 | 34,700 | — | — |
| 2018-12-19 | $12.53 | $152.47 | 39,800 | — | — |
| 2018-12-18 | $12.46 | $151.62 | 221,300 | — | — |
| 2018-12-17 | $12.69 | $154.42 | 23,400 | — | — |
| 2018-12-14 | $12.83 | $156.12 | 33,900 | — | — |
| 2018-12-13 | $12.77 | $155.39 | 32,200 | — | — |
| 2018-12-12 | $12.76 | $155.27 | 37,400 | — | — |
| 2018-12-11 | $12.94 | $154.92 | 30,600 | — | — |
| 2018-12-10 | $12.93 | $154.80 | 32,700 | — | — |
| 2018-12-07 | $12.91 | $154.56 | 30,600 | — | — |
| 2018-12-06 | $12.87 | $154.08 | 21,200 | — | — |
| 2018-12-04 | $12.90 | $154.44 | 37,500 | — | — |
| 2018-12-03 | $12.62 | $151.09 | 118,400 | — | — |
| 2018-11-30 | $12.82 | $153.48 | 24,000 | — | — |
| 2018-11-29 | $12.83 | $153.60 | 25,800 | — | — |
| 2018-11-28 | $12.88 | $154.20 | 27,900 | — | — |
| 2018-11-27 | $12.91 | $154.56 | 43,100 | — | — |
| 2018-11-26 | $12.90 | $154.44 | 9,800 | — | — |
| 2018-11-23 | $13.00 | $155.64 | 4,500 | — | — |
| 2018-11-21 | $13.00 | $155.64 | 7,900 | — | — |
| 2018-11-20 | $12.90 | $154.44 | 10,500 | — | — |
| 2018-11-19 | $13.03 | $155.99 | 5,100 | — | — |
| 2018-11-16 | $13.00 | $155.64 | 10,400 | — | — |
| 2018-11-15 | $13.02 | $155.87 | 8,700 | — | — |
| 2018-11-14 | $13.00 | $155.64 | 18,300 | — | — |
| 2018-11-13 | $13.02 | $155.87 | 31,300 | — | — |
| 2018-11-12 | $13.06 | $156.35 | 15,100 | — | — |
| 2018-11-09 | $13.03 | $155.99 | 20,500 | — | — |
| 2018-11-08 | $13.08 | $156.59 | 8,300 | — | — |
| 2018-11-07 | $13.08 | $156.59 | 18,400 | — | — |
| 2018-11-06 | $13.06 | $156.35 | 11,100 | — | — |
| 2018-11-05 | $13.05 | $156.23 | 16,200 | — | — |
| 2018-11-02 | $13.00 | $155.64 | 11,800 | — | — |
| 2018-11-01 | $13.19 | $157.91 | 19,800 | — | — |
| 2018-10-31 | $13.14 | $157.31 | 18,500 | — | — |
| 2018-10-30 | $13.10 | $156.83 | 10,900 | — | — |
| 2018-10-29 | $13.05 | $156.23 | 9,800 | — | — |
| 2018-10-26 | $13.07 | $156.47 | 5,600 | — | — |
| 2018-10-25 | $13.02 | $155.87 | 21,600 | — | — |
| 2018-10-24 | $13.07 | $156.47 | 11,800 | — | — |
| 2018-10-23 | $13.08 | $156.59 | 11,200 | — | — |
| 2018-10-22 | $13.04 | $156.11 | 12,100 | — | — |
| 2018-10-19 | $13.06 | $156.35 | 12,700 | — | — |
| 2018-10-18 | $13.00 | $155.64 | 12,000 | — | — |
| 2018-10-17 | $13.00 | $155.64 | 30,300 | — | — |
| 2018-10-16 | $13.10 | $156.83 | 18,700 | — | — |
| 2018-10-15 | $12.99 | $155.52 | 16,800 | — | — |
| 2018-10-12 | $12.91 | $154.56 | 18,400 | — | — |
| 2018-10-11 | $13.00 | $155.64 | 18,800 | — | — |
| 2018-10-10 | $12.99 | $155.52 | 14,000 | — | — |
| 2018-10-09 | $13.06 | $156.35 | 34,700 | — | — |
| 2018-10-08 | $13.04 | $156.11 | 21,200 | — | — |
| 2018-10-05 | $13.29 | $159.11 | 19,000 | — | — |
| 2018-10-04 | $13.13 | $157.19 | 22,600 | — | — |
| 2018-10-03 | $13.44 | $160.90 | 6,700 | — | — |
| 2018-10-02 | $13.42 | $160.66 | 11,000 | — | — |
| 2018-10-01 | $13.41 | $160.54 | 17,200 | — | — |
| 2018-09-28 | $13.37 | $160.06 | 18,400 | — | — |
| 2018-09-27 | $13.36 | $159.95 | 20,100 | — | — |
| 2018-09-26 | $13.35 | $159.83 | 24,300 | — | — |
| 2018-09-25 | $13.34 | $159.71 | 15,000 | — | — |
| 2018-09-24 | $13.37 | $160.06 | 12,800 | — | — |
| 2018-09-21 | $13.35 | $159.83 | 9,800 | — | — |
| 2018-09-20 | $13.32 | $159.47 | 22,400 | — | — |
| 2018-09-19 | $13.30 | $159.23 | 19,000 | — | — |
| 2018-09-18 | $13.33 | $159.59 | 11,500 | — | — |
| 2018-09-17 | $13.38 | $160.18 | 18,300 | — | — |
| 2018-09-14 | $13.39 | $160.30 | 12,500 | — | — |
| 2018-09-13 | $13.37 | $160.06 | 14,900 | — | — |
| 2018-09-12 | $13.59 | $160.65 | 22,700 | — | — |
| 2018-09-11 | $13.55 | $160.18 | 15,100 | — | — |
| 2018-09-10 | $13.51 | $159.71 | 8,300 | — | — |
| 2018-09-07 | $13.50 | $159.59 | 10,800 | — | — |
| 2018-09-06 | $13.52 | $159.82 | 10,900 | — | — |
| 2018-09-05 | $13.49 | $159.47 | 7,200 | — | — |
| 2018-09-04 | $13.50 | $159.59 | 38,700 | — | — |
| 2018-08-31 | $13.60 | $160.77 | 11,700 | — | — |
| 2018-08-30 | $13.72 | $162.19 | 22,400 | — | — |
| 2018-08-29 | $13.74 | $162.42 | 21,200 | — | — |
| 2018-08-28 | $13.65 | $161.36 | 17,400 | — | — |
| 2018-08-27 | $13.64 | $161.24 | 9,800 | — | — |
| 2018-08-24 | $13.69 | $161.83 | 13,800 | — | — |
| 2018-08-23 | $13.65 | $161.36 | 17,200 | — | — |
| 2018-08-22 | $13.57 | $160.42 | 13,100 | — | — |
| 2018-08-21 | $13.52 | $159.82 | 63,100 | — | — |
| 2018-08-20 | $13.56 | $160.30 | 11,100 | — | — |
| 2018-08-17 | $13.52 | $159.82 | 31,100 | — | — |
| 2018-08-16 | $13.51 | $159.71 | 21,400 | — | — |
| 2018-08-15 | $13.54 | $160.06 | 10,000 | — | — |
| 2018-08-14 | $13.51 | $159.71 | 18,000 | — | — |
| 2018-08-13 | $13.51 | $159.71 | 17,400 | — | — |
| 2018-08-10 | $13.54 | $160.06 | 16,200 | — | — |
| 2018-08-09 | $13.53 | $159.94 | 23,100 | — | — |
| 2018-08-08 | $13.52 | $159.82 | 10,200 | — | — |
| 2018-08-07 | $13.52 | $159.82 | 14,000 | — | — |
| 2018-08-06 | $13.55 | $160.18 | 7,500 | — | — |
| 2018-08-03 | $13.51 | $159.71 | 6,500 | — | — |
| 2018-08-02 | $13.54 | $160.06 | 28,800 | — | — |
| 2018-08-01 | $13.54 | $160.06 | 16,500 | — | — |
| 2018-07-31 | $13.50 | $159.59 | 119,000 | — | — |
| 2018-07-30 | $13.44 | $158.88 | 22,400 | — | — |
| 2018-07-27 | $13.42 | $158.64 | 9,700 | — | — |
| 2018-07-26 | $13.37 | $158.05 | 13,100 | — | — |
| 2018-07-25 | $13.41 | $158.52 | 14,800 | — | — |
| 2018-07-24 | $13.44 | $158.88 | 10,400 | — | — |
| 2018-07-23 | $13.39 | $158.29 | 34,100 | — | — |
| 2018-07-20 | $13.46 | $159.11 | 24,000 | — | — |
| 2018-07-19 | $13.44 | $158.88 | 22,600 | — | — |
| 2018-07-18 | $13.45 | $159.00 | 22,500 | — | — |
| 2018-07-17 | $13.45 | $159.00 | 21,500 | — | — |
| 2018-07-16 | $13.45 | $159.00 | 14,500 | — | — |
| 2018-07-13 | $13.43 | $158.76 | 16,500 | — | — |
| 2018-07-12 | $13.48 | $159.35 | 23,700 | — | — |
| 2018-07-11 | $13.46 | $159.11 | 28,000 | — | — |
| 2018-07-10 | $13.40 | $158.41 | 24,000 | — | — |
| 2018-07-09 | $13.35 | $157.81 | 21,500 | — | — |
| 2018-07-06 | $13.36 | $157.93 | 11,300 | — | — |
| 2018-07-05 | $13.37 | $158.05 | 24,900 | — | — |
| 2018-07-03 | $13.35 | $157.81 | 16,700 | — | — |
| 2018-07-02 | $13.42 | $158.64 | 39,800 | — | — |
| 2018-06-29 | $13.40 | $158.41 | 35,500 | — | — |
| 2018-06-28 | $13.31 | $157.34 | 41,400 | — | — |
| 2018-06-27 | $13.37 | $158.05 | 33,800 | — | — |
| 2018-06-26 | $13.28 | $156.99 | 37,700 | — | — |
| 2018-06-25 | $13.37 | $158.05 | 19,600 | — | — |
| 2018-06-22 | $13.36 | $157.93 | 7,000 | — | — |
| 2018-06-21 | $13.33 | $157.58 | 26,200 | — | — |
| 2018-06-20 | $13.31 | $157.34 | 26,300 | — | — |
| 2018-06-19 | $13.34 | $157.70 | 21,200 | — | — |
| 2018-06-18 | $13.34 | $157.70 | 11,300 | — | — |
| 2018-06-15 | $13.33 | $157.58 | 29,000 | — | — |
| 2018-06-14 | $13.28 | $156.99 | 19,900 | — | — |
| 2018-06-13 | $13.32 | $157.46 | 15,300 | — | — |
| 2018-06-12 | $13.31 | $157.34 | 251,000 | — | — |
| 2018-06-11 | $13.25 | $156.63 | 33,000 | — | — |
| 2018-06-08 | $13.23 | $156.40 | 32,200 | — | — |
| 2018-06-07 | $13.32 | $155.37 | 26,200 | — | — |
| 2018-06-06 | $13.38 | $156.07 | 22,300 | — | — |
| 2018-06-05 | $13.38 | $156.07 | 37,000 | — | — |
| 2018-06-04 | $13.42 | $156.53 | 152,900 | — | — |
| 2018-06-01 | $13.49 | $157.35 | 5,800 | — | — |
| 2018-05-31 | $13.53 | $157.82 | 22,400 | — | — |
| 2018-05-30 | $13.51 | $157.58 | 22,000 | — | — |
| 2018-05-29 | $13.48 | $157.23 | 27,100 | — | — |
| 2018-05-25 | $13.47 | $157.12 | 14,500 | — | — |
| 2018-05-24 | $13.45 | $156.88 | 36,400 | — | — |
| 2018-05-23 | $13.41 | $156.42 | 47,900 | — | — |
| 2018-05-22 | $13.33 | $155.48 | 13,200 | — | — |
| 2018-05-21 | $13.37 | $155.95 | 23,000 | — | — |
| 2018-05-18 | $13.38 | $156.07 | 55,300 | — | — |
| 2018-05-17 | $13.36 | $155.83 | 25,500 | — | — |
| 2018-05-16 | $13.42 | $156.53 | 10,600 | — | — |
| 2018-05-15 | $13.43 | $156.65 | 27,200 | — | — |
| 2018-05-14 | $13.53 | $157.82 | 15,000 | — | — |
| 2018-05-11 | $13.55 | $158.05 | 17,700 | — | — |
| 2018-05-10 | $13.52 | $157.70 | 42,600 | — | — |
| 2018-05-09 | $13.51 | $157.58 | 27,300 | — | — |
| 2018-05-08 | $13.52 | $157.70 | 52,000 | — | — |
| 2018-05-07 | $13.59 | $158.52 | 25,200 | — | — |
| 2018-05-04 | $13.63 | $158.98 | 36,600 | — | — |
| 2018-05-03 | $13.61 | $158.75 | 56,300 | — | — |
| 2018-05-02 | $13.59 | $158.52 | 32,700 | — | — |
| 2018-05-01 | $13.64 | $159.10 | 49,700 | — | — |
| 2018-04-30 | $13.61 | $158.75 | 45,200 | — | — |
| 2018-04-27 | $13.66 | $159.33 | 21,000 | — | — |
| 2018-04-26 | $13.60 | $158.63 | 34,300 | — | — |
| 2018-04-25 | $13.70 | $159.80 | 26,600 | — | — |
| 2018-04-24 | $13.73 | $160.15 | 27,500 | — | — |
| 2018-04-23 | $13.76 | $160.50 | 20,600 | — | — |
| 2018-04-20 | $13.82 | $161.20 | 12,200 | — | — |
| 2018-04-19 | $13.86 | $161.67 | 47,400 | — | — |
| 2018-04-18 | $13.85 | $161.55 | 15,200 | — | — |
| 2018-04-17 | $13.89 | $162.02 | 10,800 | — | — |
| 2018-04-16 | $13.91 | $162.25 | 23,600 | — | — |
| 2018-04-13 | $13.89 | $162.02 | 15,900 | — | — |
| 2018-04-12 | $13.95 | $162.72 | 11,000 | — | — |
| 2018-04-11 | $14.04 | $163.77 | 38,300 | — | — |
| 2018-04-10 | $14.00 | $163.30 | 55,800 | — | — |
| 2018-04-09 | $13.96 | $162.83 | 23,900 | — | — |
| 2018-04-06 | $13.96 | $162.83 | 22,400 | — | — |
| 2018-04-05 | $14.02 | $163.53 | 22,000 | — | — |
| 2018-04-04 | $14.11 | $164.58 | 8,900 | — | — |
| 2018-04-03 | $14.24 | $166.10 | 5,300 | — | — |
| 2018-04-02 | $14.28 | $166.57 | 18,000 | — | — |
| 2018-03-29 | $14.14 | $164.93 | 12,400 | — | — |
| 2018-03-28 | $14.20 | $165.63 | 22,000 | — | — |
| 2018-03-27 | $13.97 | $162.95 | 24,000 | — | — |
| 2018-03-26 | $13.99 | $163.18 | 12,900 | — | — |
| 2018-03-23 | $13.97 | $162.95 | 17,500 | — | — |
| 2018-03-22 | $14.00 | $163.30 | 7,500 | — | — |
| 2018-03-21 | $14.04 | $163.77 | 21,500 | — | — |
| 2018-03-20 | $14.08 | $164.23 | 15,500 | — | — |
| 2018-03-19 | $14.04 | $163.77 | 6,100 | — | — |
| 2018-03-16 | $14.04 | $163.77 | 8,700 | — | — |
| 2018-03-15 | $14.23 | $165.98 | 10,900 | — | — |
| 2018-03-14 | $14.11 | $164.58 | 5,900 | — | — |
| 2018-03-13 | $14.07 | $164.12 | 10,700 | — | — |
| 2018-03-12 | $14.10 | $164.47 | 6,100 | — | — |
| 2018-03-09 | $14.11 | $164.58 | 20,100 | — | — |
| 2018-03-08 | $14.10 | $162.44 | 14,100 | — | — |
| 2018-03-07 | $14.08 | $162.21 | 31,200 | — | — |
| 2018-03-06 | $14.20 | $163.59 | 18,800 | — | — |
| 2018-03-05 | $14.17 | $163.24 | 14,900 | — | — |
| 2018-03-02 | $14.24 | $164.05 | 17,300 | — | — |
| 2018-03-01 | $14.30 | $164.74 | 11,000 | — | — |
| 2018-02-28 | $14.32 | $164.97 | 15,300 | — | — |
| 2018-02-27 | $14.44 | $166.35 | 15,100 | — | — |
| 2018-02-26 | $14.41 | $166.01 | 20,200 | — | — |
| 2018-02-23 | $14.49 | $166.93 | 11,100 | — | — |
| 2018-02-22 | $14.59 | $168.08 | 17,900 | — | — |
| 2018-02-21 | $14.47 | $166.70 | 25,600 | — | — |
| 2018-02-20 | $14.47 | $166.70 | 17,100 | — | — |
| 2018-02-16 | $14.44 | $166.35 | 13,400 | — | — |
| 2018-02-15 | $14.46 | $166.58 | 9,300 | — | — |
| 2018-02-14 | $14.49 | $166.93 | 17,500 | — | — |
| 2018-02-13 | $14.48 | $166.81 | 8,400 | — | — |
| 2018-02-12 | $14.40 | $165.89 | 8,600 | — | — |
| 2018-02-09 | $14.35 | $165.32 | 12,200 | — | — |
| 2018-02-08 | $14.55 | $167.62 | 4,700 | — | — |
| 2018-02-07 | $14.60 | $168.20 | 23,100 | — | — |
| 2018-02-06 | $14.56 | $167.74 | 35,300 | — | — |
| 2018-02-05 | $14.65 | $168.77 | 14,400 | — | — |
| 2018-02-02 | $14.74 | $169.81 | 10,200 | — | — |
| 2018-02-01 | $14.87 | $171.31 | 7,100 | — | — |
| 2018-01-31 | $14.85 | $171.08 | 16,000 | — | — |
| 2018-01-30 | $14.75 | $169.92 | 15,200 | — | — |
| 2018-01-29 | $14.79 | $170.38 | 16,400 | — | — |
| 2018-01-26 | $14.79 | $170.38 | 13,000 | — | — |
| 2018-01-25 | $14.76 | $170.04 | 10,800 | — | — |
| 2018-01-24 | $14.80 | $170.50 | 15,000 | — | — |
| 2018-01-23 | $14.79 | $170.38 | 24,500 | — | — |
| 2018-01-22 | $14.76 | $170.04 | 24,600 | — | — |
| 2018-01-19 | $14.80 | $170.50 | 16,100 | — | — |
| 2018-01-18 | $14.69 | $169.23 | 21,300 | — | — |
| 2018-01-17 | $14.75 | $169.92 | 19,000 | — | — |
| 2018-01-16 | $14.77 | $170.15 | 25,900 | — | — |
| 2018-01-12 | $14.92 | $171.88 | 26,100 | — | — |
| 2018-01-11 | $15.00 | $172.80 | 28,400 | — | — |
| 2018-01-10 | $14.78 | $170.27 | 24,100 | — | — |
| 2018-01-09 | $14.78 | $170.27 | 10,100 | — | — |
| 2018-01-08 | $14.98 | $172.57 | 21,200 | — | — |
| 2018-01-05 | $14.90 | $171.65 | 34,700 | — | — |
| 2018-01-04 | $15.04 | $173.27 | 11,900 | — | — |
| 2018-01-03 | $14.99 | $172.69 | 19,100 | — | — |
| 2018-01-02 | $14.94 | $172.11 | 31,500 | — | — |