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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $17.88 | $17.88 | 2,028,600 |
| 2018-12-28 | $17.49 | $17.49 | 2,173,400 |
| 2018-12-27 | $17.45 | $17.45 | 1,666,800 |
| 2018-12-26 | $17.34 | $17.34 | 1,788,600 |
| 2018-12-24 | $15.66 | $15.66 | 1,535,100 |
| 2018-12-21 | $15.13 | $15.13 | 2,848,700 |
| 2018-12-20 | $15.57 | $15.57 | 2,013,500 |
| 2018-12-19 | $16.10 | $16.10 | 2,102,900 |
| 2018-12-18 | $16.45 | $16.45 | 1,664,600 |
| 2018-12-17 | $15.86 | $15.86 | 1,252,800 |
| 2018-12-14 | $15.85 | $15.85 | 1,737,300 |
| 2018-12-13 | $15.76 | $15.76 | 1,665,500 |
| 2018-12-12 | $17.08 | $17.08 | 882,200 |
| 2018-12-11 | $16.48 | $16.48 | 964,100 |
| 2018-12-10 | $16.92 | $16.92 | 1,399,000 |
| 2018-12-07 | $16.86 | $16.86 | 1,583,900 |
| 2018-12-06 | $17.90 | $17.90 | 2,003,300 |
| 2018-12-04 | $18.16 | $18.16 | 2,002,000 |
| 2018-12-03 | $20.08 | $20.08 | 1,737,300 |
| 2018-11-30 | $19.48 | $19.48 | 1,139,500 |
| 2018-11-29 | $19.19 | $19.19 | 1,381,600 |
| 2018-11-28 | $20.28 | $20.28 | 4,022,400 |
| 2018-11-27 | $18.19 | $18.19 | 1,134,200 |
| 2018-11-26 | $18.49 | $18.49 | 2,874,500 |
| 2018-11-23 | $17.17 | $17.17 | 789,000 |
| 2018-11-21 | $17.56 | $17.56 | 2,612,300 |
| 2018-11-20 | $15.97 | $15.97 | 4,074,500 |
| 2018-11-19 | $17.18 | $17.18 | 2,738,200 |
| 2018-11-16 | $18.70 | $18.70 | 3,122,100 |
| 2018-11-15 | $19.96 | $19.96 | 1,467,000 |
| 2018-11-14 | $19.30 | $19.30 | 2,656,200 |
| 2018-11-13 | $20.28 | $20.28 | 1,819,900 |
| 2018-11-12 | $20.96 | $20.96 | 2,813,600 |
| 2018-11-09 | $22.18 | $22.18 | 3,646,800 |
| 2018-11-08 | $26.74 | $26.74 | 5,436,500 |
| 2018-11-07 | $21.32 | $21.32 | 2,019,900 |
| 2018-11-06 | $21.65 | $21.65 | 781,300 |
| 2018-11-05 | $21.84 | $21.84 | 781,400 |
| 2018-11-02 | $22.73 | $22.73 | 1,082,800 |
| 2018-11-01 | $22.88 | $22.88 | 1,876,500 |
| 2018-10-31 | $22.26 | $22.26 | 2,557,400 |
| 2018-10-30 | $20.07 | $20.07 | 2,188,400 |
| 2018-10-29 | $18.59 | $18.59 | 2,905,100 |
| 2018-10-26 | $20.99 | $20.99 | 1,477,300 |
| 2018-10-25 | $21.96 | $21.96 | 1,195,500 |
| 2018-10-24 | $20.57 | $20.57 | 1,849,200 |
| 2018-10-23 | $21.20 | $21.20 | 2,247,800 |
| 2018-10-22 | $22.48 | $22.48 | 1,243,000 |
| 2018-10-19 | $22.73 | $22.73 | 1,917,500 |
| 2018-10-18 | $22.93 | $22.93 | 1,775,800 |
| 2018-10-17 | $24.24 | $24.24 | 1,682,300 |
| 2018-10-16 | $24.01 | $24.01 | 1,557,800 |
| 2018-10-15 | $23.10 | $23.10 | 1,417,500 |
| 2018-10-12 | $23.47 | $23.47 | 1,720,300 |
| 2018-10-11 | $23.74 | $23.74 | 1,913,700 |
| 2018-10-10 | $24.70 | $24.70 | 2,488,600 |
| 2018-10-09 | $24.67 | $24.67 | 3,382,600 |
| 2018-10-08 | $22.47 | $22.47 | 3,317,300 |
| 2018-10-05 | $23.28 | $23.28 | 3,118,600 |
| 2018-10-04 | $24.91 | $24.91 | 1,677,700 |
| 2018-10-03 | $26.58 | $26.58 | 1,261,200 |
| 2018-10-02 | $25.54 | $25.54 | 1,230,000 |
| 2018-10-01 | $25.27 | $25.27 | 1,053,900 |
| 2018-09-28 | $25.40 | $25.40 | 1,310,700 |
| 2018-09-27 | $25.85 | $25.85 | 1,037,200 |
| 2018-09-26 | $26.10 | $26.10 | 1,172,400 |
| 2018-09-25 | $26.40 | $26.40 | 1,457,300 |
| 2018-09-24 | $26.25 | $26.25 | 1,222,200 |
| 2018-09-21 | $26.25 | $26.25 | 1,852,200 |
| 2018-09-20 | $26.90 | $26.90 | 983,600 |
| 2018-09-19 | $26.10 | $26.10 | 1,259,700 |
| 2018-09-18 | $26.40 | $26.40 | 3,055,400 |
| 2018-09-17 | $24.90 | $24.90 | 1,938,500 |
| 2018-09-14 | $26.75 | $26.75 | 1,215,200 |
| 2018-09-13 | $26.93 | $26.93 | 1,656,900 |
| 2018-09-12 | $27.35 | $27.35 | 1,168,500 |
| 2018-09-11 | $26.50 | $26.50 | 1,438,000 |
| 2018-09-10 | $26.70 | $26.70 | 1,308,900 |
| 2018-09-07 | $27.15 | $27.15 | 1,913,100 |
| 2018-09-06 | $25.90 | $25.90 | 2,461,500 |
| 2018-09-05 | $27.90 | $27.90 | 2,145,400 |
| 2018-09-04 | $27.50 | $27.50 | 1,771,800 |
| 2018-08-31 | $30.30 | $30.30 | 842,900 |
| 2018-08-30 | $30.35 | $30.35 | 1,351,400 |
| 2018-08-29 | $32.05 | $32.05 | 1,185,600 |
| 2018-08-28 | $30.45 | $30.45 | 1,018,600 |
| 2018-08-27 | $30.35 | $30.35 | 1,022,800 |
| 2018-08-24 | $31.20 | $31.20 | 631,800 |
| 2018-08-23 | $30.70 | $30.70 | 1,562,000 |
| 2018-08-22 | $30.65 | $30.65 | 1,257,400 |
| 2018-08-21 | $30.90 | $30.90 | 2,183,300 |
| 2018-08-20 | $30.15 | $30.15 | 1,434,600 |
| 2018-08-17 | $29.55 | $29.55 | 2,112,500 |
| 2018-08-16 | $30.65 | $30.65 | 1,814,300 |
| 2018-08-15 | $29.30 | $29.30 | 3,074,000 |
| 2018-08-14 | $31.35 | $31.35 | 3,066,600 |
| 2018-08-13 | $31.75 | $31.75 | 2,274,200 |
| 2018-08-10 | $33.30 | $33.30 | 1,828,100 |
| 2018-08-09 | $33.15 | $33.15 | 2,223,200 |
| 2018-08-08 | $33.40 | $33.40 | 3,476,600 |
| 2018-08-07 | $34.85 | $34.85 | 6,169,600 |
| 2018-08-06 | $34.80 | $34.80 | 2,612,300 |
| 2018-08-03 | $35.30 | $35.30 | 4,362,600 |
| 2018-08-02 | $39.55 | $39.55 | 5,564,400 |
| 2018-08-01 | $45.80 | $45.80 | 2,543,600 |
| 2018-07-31 | $48.05 | $48.05 | 1,115,400 |
| 2018-07-30 | $47.30 | $47.30 | 1,337,200 |
| 2018-07-27 | $47.65 | $47.65 | 554,300 |
| 2018-07-26 | $48.05 | $48.05 | 657,400 |
| 2018-07-25 | $48.50 | $48.50 | 497,400 |
| 2018-07-24 | $48.80 | $48.80 | 742,100 |
| 2018-07-23 | $49.15 | $49.15 | 847,400 |
| 2018-07-20 | $49.70 | $49.70 | 831,300 |
| 2018-07-19 | $50.95 | $50.95 | 598,600 |
| 2018-07-18 | $50.35 | $50.35 | 539,800 |
| 2018-07-17 | $50.70 | $50.70 | 926,300 |
| 2018-07-16 | $50.10 | $50.10 | 620,800 |
| 2018-07-13 | $50.85 | $50.85 | 519,600 |
| 2018-07-12 | $50.90 | $50.90 | 580,000 |
| 2018-07-11 | $50.00 | $50.00 | 822,200 |
| 2018-07-10 | $50.30 | $50.30 | 748,700 |
| 2018-07-09 | $50.05 | $50.05 | 992,400 |
| 2018-07-06 | $48.70 | $48.70 | 716,700 |
| 2018-07-05 | $46.80 | $46.80 | 1,336,100 |
| 2018-07-03 | $47.70 | $47.70 | 506,900 |
| 2018-07-02 | $48.10 | $48.10 | 919,000 |
| 2018-06-29 | $49.15 | $49.15 | 955,500 |
| 2018-06-28 | $49.15 | $49.15 | 973,100 |
| 2018-06-27 | $48.05 | $48.05 | 858,700 |
| 2018-06-26 | $49.50 | $49.50 | 716,500 |
| 2018-06-25 | $49.75 | $49.75 | 1,081,600 |
| 2018-06-22 | $52.05 | $52.05 | 954,200 |
| 2018-06-21 | $53.80 | $53.80 | 864,900 |
| 2018-06-20 | $54.50 | $54.50 | 621,500 |
| 2018-06-19 | $53.40 | $53.40 | 950,400 |
| 2018-06-18 | $56.85 | $56.85 | 450,800 |
| 2018-06-15 | $57.40 | $57.40 | 655,400 |
| 2018-06-14 | $57.10 | $57.10 | 570,300 |
| 2018-06-13 | $56.55 | $56.55 | 795,700 |
| 2018-06-12 | $57.95 | $57.95 | 310,700 |
| 2018-06-11 | $57.25 | $57.25 | 410,200 |
| 2018-06-08 | $57.35 | $57.35 | 531,000 |
| 2018-06-07 | $58.60 | $58.60 | 520,500 |
| 2018-06-06 | $60.90 | $60.90 | 581,500 |
| 2018-06-05 | $59.95 | $59.95 | 1,254,300 |
| 2018-06-04 | $60.55 | $60.55 | 905,500 |
| 2018-06-01 | $59.65 | $59.65 | 542,500 |
| 2018-05-31 | $59.30 | $59.30 | 621,000 |
| 2018-05-30 | $59.90 | $59.90 | 676,700 |
| 2018-05-29 | $59.75 | $59.75 | 476,300 |
| 2018-05-25 | $60.20 | $60.20 | 563,200 |
| 2018-05-24 | $60.35 | $60.35 | 680,700 |
| 2018-05-23 | $59.30 | $59.30 | 1,065,600 |
| 2018-05-22 | $60.35 | $60.35 | 1,211,800 |
| 2018-05-21 | $62.05 | $62.05 | 1,390,700 |
| 2018-05-18 | $60.25 | $60.25 | 1,003,900 |
| 2018-05-17 | $59.70 | $59.70 | 1,355,500 |
| 2018-05-16 | $60.25 | $60.25 | 1,145,000 |
| 2018-05-15 | $58.85 | $58.85 | 1,171,800 |
| 2018-05-14 | $59.30 | $59.30 | 5,115,700 |
| 2018-05-11 | $53.35 | $53.35 | 644,400 |
| 2018-05-10 | $53.30 | $53.30 | 846,200 |
| 2018-05-09 | $50.55 | $50.55 | 620,000 |
| 2018-05-08 | $51.20 | $51.20 | 638,600 |
| 2018-05-07 | $52.05 | $52.05 | 809,100 |
| 2018-05-04 | $50.65 | $50.65 | 986,600 |
| 2018-05-03 | $51.85 | $51.85 | 2,229,800 |
| 2018-05-02 | $53.70 | $53.70 | 1,165,800 |
| 2018-05-01 | $53.70 | $53.70 | 1,116,900 |
| 2018-04-30 | $53.30 | $53.30 | 921,100 |
| 2018-04-27 | $52.00 | $52.00 | 677,900 |
| 2018-04-26 | $51.35 | $51.35 | 592,800 |
| 2018-04-25 | $49.90 | $49.90 | 763,100 |
| 2018-04-24 | $49.45 | $49.45 | 809,300 |
| 2018-04-23 | $50.20 | $50.20 | 630,100 |
| 2018-04-20 | $50.00 | $50.00 | 1,350,200 |
| 2018-04-19 | $49.75 | $49.75 | 1,112,600 |
| 2018-04-18 | $49.50 | $49.50 | 2,097,700 |
| 2018-04-17 | $45.60 | $45.60 | 956,000 |
| 2018-04-16 | $45.65 | $45.65 | 615,100 |
| 2018-04-13 | $43.90 | $43.90 | 591,500 |
| 2018-04-12 | $43.45 | $43.45 | 550,900 |
| 2018-04-11 | $42.00 | $42.00 | 420,200 |
| 2018-04-10 | $42.25 | $42.25 | 479,600 |
| 2018-04-09 | $41.35 | $41.35 | 518,300 |
| 2018-04-06 | $41.60 | $41.60 | 556,900 |
| 2018-04-05 | $43.00 | $43.00 | 669,900 |
| 2018-04-04 | $42.25 | $42.25 | 860,900 |
| 2018-04-03 | $40.60 | $40.60 | 761,500 |
| 2018-04-02 | $41.50 | $41.50 | 1,387,400 |
| 2018-03-29 | $41.60 | $41.60 | 1,246,300 |
| 2018-03-28 | $41.50 | $41.50 | 1,144,200 |
| 2018-03-27 | $42.75 | $42.75 | 1,275,100 |
| 2018-03-26 | $44.50 | $44.50 | 891,400 |
| 2018-03-23 | $44.20 | $44.20 | 1,126,000 |
| 2018-03-22 | $44.25 | $44.25 | 1,012,800 |
| 2018-03-21 | $44.85 | $44.85 | 782,400 |
| 2018-03-20 | $44.80 | $44.80 | 688,800 |
| 2018-03-19 | $46.10 | $46.10 | 812,300 |
| 2018-03-16 | $47.10 | $47.10 | 859,200 |
| 2018-03-15 | $47.00 | $47.00 | 603,600 |
| 2018-03-14 | $47.45 | $47.45 | 1,592,200 |
| 2018-03-13 | $44.10 | $44.10 | 619,500 |
| 2018-03-12 | $45.25 | $45.25 | 871,400 |
| 2018-03-09 | $43.30 | $43.30 | 626,900 |
| 2018-03-08 | $42.70 | $42.70 | 851,100 |
| 2018-03-07 | $41.65 | $41.65 | 569,000 |
| 2018-03-06 | $40.95 | $40.95 | 686,900 |
| 2018-03-05 | $40.25 | $40.25 | 1,055,200 |
| 2018-03-02 | $41.15 | $41.15 | 1,264,400 |
| 2018-03-01 | $40.42 | $40.42 | 2,465,600 |
| 2018-02-28 | $44.45 | $44.45 | 1,057,200 |
| 2018-02-27 | $46.00 | $46.00 | 555,400 |
| 2018-02-26 | $47.30 | $47.30 | 488,800 |
| 2018-02-23 | $46.30 | $46.30 | 588,300 |
| 2018-02-22 | $46.05 | $46.05 | 535,700 |
| 2018-02-21 | $45.85 | $45.85 | 972,600 |
| 2018-02-20 | $46.55 | $46.55 | 1,087,300 |
| 2018-02-16 | $43.50 | $43.50 | 456,100 |
| 2018-02-15 | $43.95 | $43.95 | 577,500 |
| 2018-02-14 | $43.85 | $43.85 | 537,500 |
| 2018-02-13 | $42.95 | $42.95 | 843,900 |
| 2018-02-12 | $42.35 | $42.35 | 630,500 |
| 2018-02-09 | $41.95 | $41.95 | 1,515,500 |
| 2018-02-08 | $41.30 | $41.30 | 1,154,500 |
| 2018-02-07 | $43.00 | $43.00 | 935,100 |
| 2018-02-06 | $43.10 | $43.10 | 872,700 |
| 2018-02-05 | $42.10 | $42.10 | 1,383,600 |
| 2018-02-02 | $44.65 | $44.65 | 1,361,000 |
| 2018-02-01 | $48.70 | $48.70 | 1,193,900 |
| 2018-01-31 | $46.65 | $46.65 | 807,800 |
| 2018-01-30 | $46.50 | $46.50 | 1,560,800 |
| 2018-01-29 | $46.75 | $46.75 | 1,800,800 |
| 2018-01-26 | $51.60 | $51.60 | 787,800 |
| 2018-01-25 | $52.55 | $52.55 | 791,700 |
| 2018-01-24 | $53.00 | $53.00 | 1,164,100 |
| 2018-01-23 | $54.85 | $54.85 | 568,500 |
| 2018-01-22 | $55.85 | $55.85 | 590,400 |
| 2018-01-19 | $55.88 | $55.88 | 656,100 |
| 2018-01-18 | $54.85 | $54.85 | 565,800 |
| 2018-01-17 | $54.80 | $54.80 | 853,500 |
| 2018-01-16 | $54.10 | $54.10 | 984,900 |
| 2018-01-12 | $53.85 | $53.85 | 641,500 |
| 2018-01-11 | $53.85 | $53.85 | 781,900 |
| 2018-01-10 | $52.50 | $52.50 | 644,900 |
| 2018-01-09 | $52.95 | $52.95 | 801,800 |
| 2018-01-08 | $51.65 | $51.65 | 498,700 |
| 2018-01-05 | $51.65 | $51.65 | 713,200 |
| 2018-01-04 | $51.50 | $51.50 | 869,400 |
| 2018-01-03 | $50.45 | $50.45 | 852,600 |
| 2018-01-02 | $50.05 | $50.05 | 8,664,500 |