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
- 1988-07-26 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 | $18.36 | $35.38 | 547,200 | — | — |
| 2018-12-28 | $18.41 | $35.48 | 693,800 | — | — |
| 2018-12-27 | $18.26 | $35.20 | 891,400 | — | — |
| 2018-12-26 | $17.79 | $34.28 | 555,000 | — | — |
| 2018-12-24 | $16.99 | $32.73 | 379,800 | — | — |
| 2018-12-21 | $17.50 | $33.72 | 2,543,200 | — | — |
| 2018-12-20 | $18.45 | $35.54 | 947,800 | — | — |
| 2018-12-19 | $18.50 | $35.66 | 988,800 | — | — |
| 2018-12-18 | $18.78 | $36.19 | 848,600 | — | — |
| 2018-12-17 | $18.20 | $35.07 | 1,363,800 | — | — |
| 2018-12-14 | $18.49 | $35.62 | 742,400 | — | — |
| 2018-12-13 | $18.53 | $35.70 | 655,200 | — | — |
| 2018-12-12 | $18.67 | $35.99 | 431,800 | — | — |
| 2018-12-11 | $18.46 | $35.57 | 665,400 | — | — |
| 2018-12-10 | $18.48 | $35.61 | 1,128,000 | — | — |
| 2018-12-07 | $18.89 | $36.40 | 744,600 | — | — |
| 2018-12-06 | $18.96 | $36.54 | 816,000 | — | — |
| 2018-12-04 | $18.51 | $35.67 | 1,182,800 | — | — |
| 2018-12-03 | $19.26 | $37.11 | 625,600 | — | — |
| 2018-11-30 | $19.13 | $36.85 | 773,600 | — | — |
| 2018-11-29 | $19.20 | $36.99 | 854,600 | — | — |
| 2018-11-28 | $19.49 | $37.56 | 1,163,400 | — | — |
| 2018-11-27 | $18.95 | $36.52 | 628,600 | — | — |
| 2018-11-26 | $19.06 | $36.72 | 944,600 | — | — |
| 2018-11-23 | $19.23 | $37.05 | 282,600 | — | — |
| 2018-11-21 | $19.13 | $36.85 | 771,200 | — | — |
| 2018-11-20 | $18.83 | $36.30 | 1,785,800 | — | — |
| 2018-11-19 | $18.58 | $35.81 | 752,400 | — | — |
| 2018-11-16 | $18.58 | $35.79 | 950,800 | — | — |
| 2018-11-15 | $18.09 | $34.86 | 2,033,600 | — | — |
| 2018-11-14 | $18.87 | $36.35 | 1,550,800 | — | — |
| 2018-11-13 | $19.11 | $36.83 | 1,978,200 | — | — |
| 2018-11-12 | $18.64 | $35.91 | 992,000 | — | — |
| 2018-11-09 | $19.00 | $36.62 | 1,195,400 | — | — |
| 2018-11-08 | $19.06 | $36.73 | 1,555,200 | — | — |
| 2018-11-07 | $19.26 | $37.12 | 655,400 | — | — |
| 2018-11-06 | $19.17 | $36.95 | 1,690,800 | — | — |
| 2018-11-05 | $19.29 | $37.17 | 1,264,600 | — | — |
| 2018-11-02 | $19.07 | $36.75 | 1,784,600 | — | — |
| 2018-11-01 | $18.96 | $36.53 | 1,956,200 | — | — |
| 2018-10-31 | $18.63 | $35.89 | 3,408,200 | — | — |
| 2018-10-30 | $18.57 | $35.78 | 3,283,800 | — | — |
| 2018-10-29 | $17.54 | $33.80 | 2,260,400 | — | — |
| 2018-10-26 | $18.30 | $35.26 | 2,658,000 | — | — |
| 2018-10-25 | $17.93 | $34.56 | 3,762,800 | — | — |
| 2018-10-24 | $16.38 | $31.56 | 1,333,200 | — | — |
| 2018-10-23 | $16.64 | $32.07 | 1,312,800 | — | — |
| 2018-10-22 | $16.18 | $31.18 | 1,345,000 | — | — |
| 2018-10-19 | $16.56 | $31.90 | 1,194,400 | — | — |
| 2018-10-18 | $17.23 | $33.20 | 1,326,800 | — | — |
| 2018-10-17 | $17.25 | $33.25 | 2,472,000 | — | — |
| 2018-10-16 | $18.00 | $34.69 | 820,000 | — | — |
| 2018-10-15 | $17.52 | $33.76 | 1,118,200 | — | — |
| 2018-10-12 | $17.40 | $33.52 | 820,600 | — | — |
| 2018-10-11 | $17.78 | $34.26 | 1,366,400 | — | — |
| 2018-10-10 | $18.34 | $35.35 | 1,237,400 | — | — |
| 2018-10-09 | $18.58 | $35.79 | 951,400 | — | — |
| 2018-10-08 | $19.07 | $36.74 | 847,200 | — | — |
| 2018-10-05 | $18.92 | $36.46 | 1,395,800 | — | — |
| 2018-10-04 | $18.99 | $36.58 | 830,200 | — | — |
| 2018-10-03 | $19.39 | $37.36 | 971,400 | — | — |
| 2018-10-02 | $19.98 | $38.49 | 1,520,200 | — | — |
| 2018-10-01 | $19.70 | $37.96 | 821,600 | — | — |
| 2018-09-28 | $19.95 | $38.44 | 870,600 | — | — |
| 2018-09-27 | $20.15 | $38.83 | 914,600 | — | — |
| 2018-09-26 | $20.67 | $39.84 | 800,200 | — | — |
| 2018-09-25 | $21.08 | $40.61 | 473,800 | — | — |
| 2018-09-24 | $20.95 | $40.37 | 679,800 | — | — |
| 2018-09-21 | $21.58 | $41.58 | 1,552,000 | — | — |
| 2018-09-20 | $22.03 | $42.44 | 891,200 | — | — |
| 2018-09-19 | $22.17 | $42.73 | 663,600 | — | — |
| 2018-09-18 | $22.38 | $43.12 | 763,400 | — | — |
| 2018-09-17 | $22.50 | $43.36 | 817,200 | — | — |
| 2018-09-14 | $22.50 | $43.36 | 683,800 | — | — |
| 2018-09-13 | $22.00 | $42.39 | 518,200 | — | — |
| 2018-09-12 | $22.10 | $42.59 | 468,400 | — | — |
| 2018-09-11 | $21.92 | $42.25 | 409,600 | — | — |
| 2018-09-10 | $21.53 | $41.48 | 267,400 | — | — |
| 2018-09-07 | $21.48 | $41.38 | 704,200 | — | — |
| 2018-09-06 | $21.80 | $42.01 | 660,000 | — | — |
| 2018-09-05 | $21.85 | $42.11 | 401,400 | — | — |
| 2018-09-04 | $21.55 | $41.53 | 598,600 | — | — |
| 2018-08-31 | $21.58 | $41.58 | 733,800 | — | — |
| 2018-08-30 | $21.42 | $41.29 | 420,400 | — | — |
| 2018-08-29 | $21.58 | $41.58 | 385,200 | — | — |
| 2018-08-28 | $21.73 | $41.86 | 287,800 | — | — |
| 2018-08-27 | $21.92 | $42.25 | 590,000 | — | — |
| 2018-08-24 | $21.60 | $41.62 | 799,800 | — | — |
| 2018-08-23 | $21.67 | $41.77 | 399,200 | — | — |
| 2018-08-22 | $22.00 | $42.39 | 582,600 | — | — |
| 2018-08-21 | $22.15 | $42.68 | 1,052,200 | — | — |
| 2018-08-20 | $21.03 | $40.52 | 581,800 | — | — |
| 2018-08-17 | $20.95 | $40.37 | 413,000 | — | — |
| 2018-08-16 | $21.10 | $40.66 | 344,800 | — | — |
| 2018-08-15 | $20.83 | $40.13 | 304,600 | — | — |
| 2018-08-14 | $20.90 | $40.27 | 710,800 | — | — |
| 2018-08-13 | $21.00 | $40.47 | 740,000 | — | — |
| 2018-08-10 | $21.50 | $41.43 | 796,400 | — | — |
| 2018-08-09 | $21.75 | $41.91 | 761,600 | — | — |
| 2018-08-08 | $21.53 | $41.48 | 610,600 | — | — |
| 2018-08-07 | $21.60 | $41.62 | 1,516,600 | — | — |
| 2018-08-06 | $21.40 | $41.24 | 1,027,400 | — | — |
| 2018-08-03 | $21.40 | $41.24 | 588,000 | — | — |
| 2018-08-02 | $21.48 | $41.38 | 1,530,400 | — | — |
| 2018-08-01 | $21.38 | $41.19 | 1,511,400 | — | — |
| 2018-07-31 | $21.58 | $41.58 | 1,250,400 | — | — |
| 2018-07-30 | $21.23 | $40.90 | 1,589,000 | — | — |
| 2018-07-27 | $21.15 | $40.76 | 827,400 | — | — |
| 2018-07-26 | $21.40 | $41.24 | 1,163,000 | — | — |
| 2018-07-25 | $20.55 | $39.60 | 1,122,800 | — | — |
| 2018-07-24 | $21.42 | $41.29 | 1,250,800 | — | — |
| 2018-07-23 | $21.95 | $42.30 | 688,400 | — | — |
| 2018-07-20 | $22.42 | $43.21 | 506,400 | — | — |
| 2018-07-19 | $23.20 | $44.71 | 498,200 | — | — |
| 2018-07-18 | $23.13 | $44.56 | 415,800 | — | — |
| 2018-07-17 | $23.48 | $45.24 | 649,800 | — | — |
| 2018-07-16 | $22.88 | $44.08 | 398,400 | — | — |
| 2018-07-13 | $22.92 | $44.18 | 507,000 | — | — |
| 2018-07-12 | $23.13 | $44.56 | 438,000 | — | — |
| 2018-07-11 | $22.92 | $44.18 | 516,400 | — | — |
| 2018-07-10 | $23.10 | $44.51 | 394,000 | — | — |
| 2018-07-09 | $23.13 | $44.56 | 895,200 | — | — |
| 2018-07-06 | $22.80 | $43.94 | 387,000 | — | — |
| 2018-07-05 | $22.73 | $43.79 | 500,800 | — | — |
| 2018-07-03 | $22.30 | $42.97 | 257,600 | — | — |
| 2018-07-02 | $22.08 | $42.54 | 993,600 | — | — |
| 2018-06-29 | $21.98 | $42.35 | 742,600 | — | — |
| 2018-06-28 | $21.40 | $41.24 | 617,400 | — | — |
| 2018-06-27 | $21.23 | $40.90 | 491,600 | — | — |
| 2018-06-26 | $21.92 | $42.25 | 642,800 | — | — |
| 2018-06-25 | $21.67 | $41.77 | 820,800 | — | — |
| 2018-06-22 | $21.83 | $42.06 | 976,600 | — | — |
| 2018-06-21 | $21.98 | $42.35 | 468,400 | — | — |
| 2018-06-20 | $22.23 | $42.83 | 447,600 | — | — |
| 2018-06-19 | $22.23 | $42.83 | 1,083,000 | — | — |
| 2018-06-18 | $22.20 | $42.78 | 684,200 | — | — |
| 2018-06-15 | $22.67 | $43.69 | 1,222,400 | — | — |
| 2018-06-14 | $23.00 | $44.32 | 890,600 | — | — |
| 2018-06-13 | $22.95 | $44.22 | 968,600 | — | — |
| 2018-06-12 | $24.25 | $46.73 | 620,000 | — | — |
| 2018-06-11 | $24.05 | $46.34 | 1,253,200 | — | — |
| 2018-06-08 | $24.08 | $46.39 | 980,000 | — | — |
| 2018-06-07 | $23.55 | $45.38 | 751,600 | — | — |
| 2018-06-06 | $23.20 | $44.71 | 347,800 | — | — |
| 2018-06-05 | $23.00 | $44.32 | 360,600 | — | — |
| 2018-06-04 | $22.95 | $44.22 | 401,200 | — | — |
| 2018-06-01 | $22.67 | $43.69 | 683,600 | — | — |
| 2018-05-31 | $22.63 | $43.60 | 509,200 | — | — |
| 2018-05-30 | $22.92 | $44.18 | 942,000 | — | — |
| 2018-05-29 | $23.23 | $44.75 | 828,800 | — | — |
| 2018-05-25 | $22.95 | $44.22 | 669,800 | — | — |
| 2018-05-24 | $22.28 | $42.92 | 553,600 | — | — |
| 2018-05-23 | $22.30 | $42.97 | 613,400 | — | — |
| 2018-05-22 | $21.90 | $42.20 | 416,400 | — | — |
| 2018-05-21 | $22.65 | $43.65 | 637,000 | — | — |
| 2018-05-18 | $22.40 | $43.17 | 691,000 | — | — |
| 2018-05-17 | $21.85 | $42.11 | 579,000 | — | — |
| 2018-05-16 | $21.28 | $41.00 | 1,010,000 | — | — |
| 2018-05-15 | $21.00 | $40.47 | 654,000 | — | — |
| 2018-05-14 | $22.13 | $42.64 | 738,600 | — | — |
| 2018-05-11 | $22.08 | $42.54 | 586,000 | — | — |
| 2018-05-10 | $22.15 | $42.68 | 385,800 | — | — |
| 2018-05-09 | $22.23 | $42.83 | 700,000 | — | — |
| 2018-05-08 | $23.13 | $44.56 | 413,800 | — | — |
| 2018-05-07 | $23.13 | $44.56 | 716,400 | — | — |
| 2018-05-04 | $23.23 | $44.75 | 552,000 | — | — |
| 2018-05-03 | $22.85 | $44.03 | 560,400 | — | — |
| 2018-05-02 | $22.45 | $43.26 | 759,000 | — | — |
| 2018-05-01 | $22.60 | $43.55 | 777,200 | — | — |
| 2018-04-30 | $22.25 | $42.88 | 552,200 | — | — |
| 2018-04-27 | $23.28 | $44.85 | 609,800 | — | — |
| 2018-04-26 | $22.90 | $44.13 | 1,981,800 | — | — |
| 2018-04-25 | $21.73 | $41.86 | 849,400 | — | — |
| 2018-04-24 | $21.40 | $41.24 | 600,000 | — | — |
| 2018-04-23 | $21.50 | $41.43 | 531,600 | — | — |
| 2018-04-20 | $21.38 | $41.19 | 702,800 | — | — |
| 2018-04-19 | $21.83 | $42.06 | 618,000 | — | — |
| 2018-04-18 | $22.92 | $44.18 | 501,000 | — | — |
| 2018-04-17 | $22.83 | $43.98 | 504,200 | — | — |
| 2018-04-16 | $22.65 | $43.65 | 393,400 | — | — |
| 2018-04-13 | $22.40 | $43.17 | 701,200 | — | — |
| 2018-04-12 | $22.40 | $43.17 | 312,800 | — | — |
| 2018-04-11 | $22.67 | $43.69 | 377,600 | — | — |
| 2018-04-10 | $22.95 | $44.22 | 1,289,200 | — | — |
| 2018-04-09 | $22.53 | $43.41 | 637,600 | — | — |
| 2018-04-06 | $23.00 | $44.32 | 543,000 | — | — |
| 2018-04-05 | $23.58 | $45.43 | 755,600 | — | — |
| 2018-04-04 | $22.98 | $44.27 | 957,600 | — | — |
| 2018-04-03 | $21.95 | $42.30 | 526,400 | — | — |
| 2018-04-02 | $21.53 | $41.48 | 887,800 | — | — |
| 2018-03-29 | $22.63 | $43.60 | 897,800 | — | — |
| 2018-03-28 | $22.28 | $42.92 | 1,094,400 | — | — |
| 2018-03-27 | $22.80 | $43.94 | 1,580,800 | — | — |
| 2018-03-26 | $23.08 | $44.47 | 657,400 | — | — |
| 2018-03-23 | $22.45 | $43.26 | 610,000 | — | — |
| 2018-03-22 | $22.60 | $43.55 | 826,400 | — | — |
| 2018-03-21 | $23.17 | $44.66 | 754,600 | — | — |
| 2018-03-20 | $22.50 | $43.36 | 460,400 | — | — |
| 2018-03-19 | $22.50 | $43.36 | 634,200 | — | — |
| 2018-03-16 | $22.55 | $43.45 | 1,295,800 | — | — |
| 2018-03-15 | $22.23 | $42.83 | 867,400 | — | — |
| 2018-03-14 | $22.60 | $43.55 | 532,000 | — | — |
| 2018-03-13 | $23.15 | $44.61 | 1,062,200 | — | — |
| 2018-03-12 | $22.75 | $43.84 | 1,186,600 | — | — |
| 2018-03-09 | $22.67 | $43.69 | 582,400 | — | — |
| 2018-03-08 | $22.00 | $42.39 | 916,800 | — | — |
| 2018-03-07 | $22.38 | $43.12 | 1,355,200 | — | — |
| 2018-03-06 | $22.38 | $43.12 | 1,038,200 | — | — |
| 2018-03-05 | $21.78 | $41.96 | 1,260,000 | — | — |
| 2018-03-02 | $21.63 | $41.67 | 3,137,200 | — | — |
| 2018-03-01 | $21.60 | $41.62 | 1,028,400 | — | — |
| 2018-02-28 | $21.20 | $40.85 | 1,667,000 | — | — |
| 2018-02-27 | $22.40 | $43.17 | 870,000 | — | — |
| 2018-02-26 | $22.78 | $43.89 | 378,600 | — | — |
| 2018-02-23 | $22.58 | $43.50 | 440,800 | — | — |
| 2018-02-22 | $22.90 | $44.13 | 797,000 | — | — |
| 2018-02-21 | $23.05 | $44.42 | 520,000 | — | — |
| 2018-02-20 | $23.13 | $44.56 | 466,800 | — | — |
| 2018-02-16 | $23.60 | $45.48 | 576,600 | — | — |
| 2018-02-15 | $23.17 | $44.66 | 661,200 | — | — |
| 2018-02-14 | $23.33 | $44.95 | 539,000 | — | — |
| 2018-02-13 | $22.70 | $43.74 | 697,200 | — | — |
| 2018-02-12 | $22.73 | $43.79 | 804,600 | — | — |
| 2018-02-09 | $22.50 | $43.36 | 747,800 | — | — |
| 2018-02-08 | $22.50 | $43.36 | 1,078,800 | — | — |
| 2018-02-07 | $23.42 | $45.14 | 599,800 | — | — |
| 2018-02-06 | $23.65 | $45.57 | 1,170,200 | — | — |
| 2018-02-05 | $22.60 | $43.55 | 981,200 | — | — |
| 2018-02-02 | $24.48 | $47.16 | 1,170,000 | — | — |
| 2018-02-01 | $25.10 | $48.37 | 2,701,800 | — | — |
| 2018-01-31 | $23.73 | $45.72 | 1,202,800 | — | — |
| 2018-01-30 | $24.10 | $46.44 | 1,183,400 | — | — |
| 2018-01-29 | $24.53 | $47.26 | 1,084,600 | — | — |
| 2018-01-26 | $25.30 | $48.75 | 616,200 | — | — |
| 2018-01-25 | $25.35 | $48.85 | 1,195,400 | — | — |
| 2018-01-24 | $26.20 | $50.49 | 759,600 | — | — |
| 2018-01-23 | $26.23 | $50.54 | 543,200 | — | — |
| 2018-01-22 | $26.28 | $50.63 | 808,400 | — | — |
| 2018-01-19 | $26.08 | $50.25 | 597,200 | — | — |
| 2018-01-18 | $25.85 | $49.81 | 392,800 | — | — |
| 2018-01-17 | $26.33 | $50.73 | 671,200 | — | — |
| 2018-01-16 | $25.67 | $49.48 | 720,800 | — | — |
| 2018-01-12 | $26.45 | $50.97 | 886,400 | — | — |
| 2018-01-11 | $26.73 | $51.50 | 1,011,000 | — | — |
| 2018-01-10 | $26.13 | $50.34 | 863,200 | — | — |
| 2018-01-09 | $26.90 | $51.84 | 1,186,200 | — | — |
| 2018-01-08 | $26.98 | $51.98 | 625,400 | — | — |
| 2018-01-05 | $26.83 | $51.69 | 1,218,200 | — | — |
| 2018-01-04 | $26.55 | $51.16 | 577,200 | — | — |
| 2018-01-03 | $27.08 | $52.17 | 1,186,800 | — | — |
| 2018-01-02 | $26.25 | $50.58 | 777,200 | — | — |