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
- 1990-03-26 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 | $14.77 | $22.43 | 515,300 | — | — |
| 2018-12-28 | $14.46 | $21.96 | 517,400 | — | — |
| 2018-12-27 | $14.87 | $22.58 | 449,600 | — | — |
| 2018-12-26 | $14.68 | $22.29 | 565,600 | — | — |
| 2018-12-24 | $13.54 | $20.56 | 184,600 | — | — |
| 2018-12-21 | $13.94 | $21.17 | 544,500 | — | — |
| 2018-12-20 | $14.22 | $21.59 | 353,700 | — | — |
| 2018-12-19 | $14.46 | $21.96 | 318,000 | — | — |
| 2018-12-18 | $14.97 | $22.73 | 273,500 | — | — |
| 2018-12-17 | $15.00 | $22.78 | 502,900 | — | — |
| 2018-12-14 | $15.27 | $23.19 | 389,300 | — | — |
| 2018-12-13 | $15.50 | $23.54 | 510,600 | — | — |
| 2018-12-12 | $16.15 | $24.53 | 310,900 | — | — |
| 2018-12-11 | $15.74 | $23.90 | 336,600 | — | — |
| 2018-12-10 | $16.09 | $24.43 | 757,900 | — | — |
| 2018-12-07 | $16.14 | $24.51 | 510,800 | — | — |
| 2018-12-06 | $16.88 | $25.63 | 388,400 | — | — |
| 2018-12-04 | $17.26 | $26.21 | 691,700 | — | — |
| 2018-12-03 | $19.05 | $28.93 | 624,000 | — | — |
| 2018-11-30 | $19.75 | $29.99 | 262,100 | — | — |
| 2018-11-29 | $19.38 | $29.43 | 182,100 | — | — |
| 2018-11-28 | $19.61 | $29.78 | 548,600 | — | — |
| 2018-11-27 | $18.90 | $28.70 | 405,600 | — | — |
| 2018-11-26 | $19.58 | $29.73 | 210,600 | — | — |
| 2018-11-23 | $18.96 | $28.79 | 125,300 | — | — |
| 2018-11-21 | $18.76 | $28.49 | 610,200 | — | — |
| 2018-11-20 | $17.87 | $27.14 | 415,000 | — | — |
| 2018-11-19 | $19.13 | $29.05 | 295,500 | — | — |
| 2018-11-16 | $19.01 | $28.87 | 301,400 | — | — |
| 2018-11-15 | $19.07 | $28.96 | 226,700 | — | — |
| 2018-11-14 | $18.56 | $28.19 | 338,000 | — | — |
| 2018-11-13 | $18.62 | $28.28 | 362,600 | — | — |
| 2018-11-12 | $18.68 | $28.37 | 245,300 | — | — |
| 2018-11-09 | $19.12 | $29.04 | 359,200 | — | — |
| 2018-11-08 | $19.61 | $29.78 | 408,100 | — | — |
| 2018-11-07 | $20.14 | $30.59 | 803,900 | — | — |
| 2018-11-06 | $20.12 | $30.55 | 1,038,100 | — | — |
| 2018-11-05 | $19.10 | $29.01 | 703,900 | — | — |
| 2018-11-02 | $18.74 | $28.46 | 523,600 | — | — |
| 2018-11-01 | $19.83 | $30.11 | 434,800 | — | — |
| 2018-10-31 | $18.28 | $27.76 | 303,900 | — | — |
| 2018-10-30 | $17.65 | $26.80 | 334,100 | — | — |
| 2018-10-29 | $17.21 | $26.14 | 368,900 | — | — |
| 2018-10-26 | $17.18 | $26.09 | 485,200 | — | — |
| 2018-10-25 | $17.64 | $26.79 | 933,900 | — | — |
| 2018-10-24 | $16.76 | $25.45 | 1,058,000 | — | — |
| 2018-10-23 | $17.33 | $26.32 | 951,800 | — | — |
| 2018-10-22 | $19.00 | $28.85 | 448,700 | — | — |
| 2018-10-19 | $19.43 | $29.51 | 842,800 | — | — |
| 2018-10-18 | $20.56 | $31.22 | 928,100 | — | — |
| 2018-10-17 | $21.92 | $33.29 | 547,700 | — | — |
| 2018-10-16 | $21.64 | $32.86 | 468,900 | — | — |
| 2018-10-15 | $21.05 | $31.97 | 475,300 | — | — |
| 2018-10-12 | $21.01 | $31.91 | 530,700 | — | — |
| 2018-10-11 | $21.72 | $32.98 | 455,600 | — | — |
| 2018-10-10 | $22.22 | $33.74 | 501,300 | — | — |
| 2018-10-09 | $23.51 | $35.70 | 298,200 | — | — |
| 2018-10-08 | $24.17 | $36.71 | 223,900 | — | — |
| 2018-10-05 | $23.97 | $36.40 | 521,700 | — | — |
| 2018-10-04 | $24.75 | $37.59 | 274,000 | — | — |
| 2018-10-03 | $25.04 | $38.03 | 414,500 | — | — |
| 2018-10-02 | $24.25 | $36.83 | 271,400 | — | — |
| 2018-10-01 | $24.27 | $36.86 | 425,800 | — | — |
| 2018-09-28 | $23.99 | $36.43 | 181,000 | — | — |
| 2018-09-27 | $24.09 | $36.58 | 156,100 | — | — |
| 2018-09-26 | $24.09 | $36.58 | 237,100 | — | — |
| 2018-09-25 | $24.70 | $37.51 | 254,200 | — | — |
| 2018-09-24 | $25.13 | $38.16 | 306,500 | — | — |
| 2018-09-21 | $25.85 | $39.26 | 531,600 | — | — |
| 2018-09-20 | $26.37 | $40.05 | 987,400 | — | — |
| 2018-09-19 | $24.50 | $37.21 | 521,700 | — | — |
| 2018-09-18 | $23.70 | $35.99 | 355,500 | — | — |
| 2018-09-17 | $23.40 | $35.54 | 451,400 | — | — |
| 2018-09-14 | $22.98 | $34.90 | 488,400 | — | — |
| 2018-09-13 | $22.35 | $33.94 | 279,900 | — | — |
| 2018-09-12 | $22.14 | $33.62 | 407,300 | — | — |
| 2018-09-11 | $22.00 | $33.41 | 445,100 | — | — |
| 2018-09-10 | $22.44 | $34.08 | 345,400 | — | — |
| 2018-09-07 | $22.64 | $34.38 | 373,500 | — | — |
| 2018-09-06 | $22.78 | $34.59 | 636,500 | — | — |
| 2018-09-05 | $23.32 | $35.41 | 202,000 | — | — |
| 2018-09-04 | $23.07 | $35.03 | 240,000 | — | — |
| 2018-08-31 | $23.19 | $35.22 | 194,500 | — | — |
| 2018-08-30 | $23.31 | $35.40 | 205,500 | — | — |
| 2018-08-29 | $23.66 | $35.93 | 772,000 | — | — |
| 2018-08-28 | $23.31 | $35.40 | 262,400 | — | — |
| 2018-08-27 | $23.29 | $35.37 | 224,900 | — | — |
| 2018-08-24 | $22.96 | $34.87 | 201,100 | — | — |
| 2018-08-23 | $22.47 | $34.12 | 234,200 | — | — |
| 2018-08-22 | $23.02 | $34.96 | 229,600 | — | — |
| 2018-08-21 | $23.33 | $35.43 | 295,200 | — | — |
| 2018-08-20 | $22.96 | $34.87 | 332,700 | — | — |
| 2018-08-17 | $22.74 | $34.53 | 272,400 | — | — |
| 2018-08-16 | $22.36 | $33.96 | 426,300 | — | — |
| 2018-08-15 | $21.82 | $33.14 | 744,300 | — | — |
| 2018-08-14 | $22.89 | $34.76 | 484,100 | — | — |
| 2018-08-13 | $22.90 | $34.78 | 277,400 | — | — |
| 2018-08-10 | $22.93 | $34.82 | 364,600 | — | — |
| 2018-08-09 | $23.50 | $35.69 | 401,400 | — | — |
| 2018-08-08 | $23.53 | $35.73 | 644,600 | — | — |
| 2018-08-07 | $24.36 | $36.99 | 1,356,800 | — | — |
| 2018-08-06 | $25.33 | $38.47 | 569,200 | — | — |
| 2018-08-03 | $24.73 | $37.56 | 308,300 | — | — |
| 2018-08-02 | $25.00 | $37.97 | 583,500 | — | — |
| 2018-08-01 | $24.69 | $37.49 | 570,400 | — | — |
| 2018-07-31 | $26.49 | $40.23 | 365,400 | — | — |
| 2018-07-30 | $25.43 | $38.62 | 487,400 | — | — |
| 2018-07-27 | $26.36 | $40.03 | 456,800 | — | — |
| 2018-07-26 | $25.96 | $39.42 | 284,700 | — | — |
| 2018-07-25 | $25.80 | $39.18 | 317,600 | — | — |
| 2018-07-24 | $26.14 | $39.70 | 361,100 | — | — |
| 2018-07-23 | $26.04 | $39.55 | 312,300 | — | — |
| 2018-07-20 | $26.43 | $40.14 | 272,300 | — | — |
| 2018-07-19 | $26.79 | $40.68 | 329,600 | — | — |
| 2018-07-18 | $26.45 | $40.17 | 408,900 | — | — |
| 2018-07-17 | $25.99 | $39.47 | 1,241,100 | — | — |
| 2018-07-16 | $26.98 | $40.97 | 474,100 | — | — |
| 2018-07-13 | $27.39 | $41.60 | 908,200 | — | — |
| 2018-07-12 | $26.07 | $39.59 | 212,300 | — | — |
| 2018-07-11 | $26.22 | $39.82 | 174,800 | — | — |
| 2018-07-10 | $26.79 | $40.68 | 193,600 | — | — |
| 2018-07-09 | $27.34 | $41.52 | 319,300 | — | — |
| 2018-07-06 | $26.44 | $40.15 | 223,700 | — | — |
| 2018-07-05 | $26.50 | $40.24 | 292,800 | — | — |
| 2018-07-03 | $25.68 | $39.00 | 162,700 | — | — |
| 2018-07-02 | $25.86 | $39.27 | 198,700 | — | — |
| 2018-06-29 | $25.86 | $39.27 | 318,100 | — | — |
| 2018-06-28 | $25.48 | $38.69 | 403,600 | — | — |
| 2018-06-27 | $26.25 | $39.86 | 386,900 | — | — |
| 2018-06-26 | $26.48 | $40.21 | 384,600 | — | — |
| 2018-06-25 | $25.97 | $39.44 | 762,100 | — | — |
| 2018-06-22 | $27.18 | $41.28 | 909,800 | — | — |
| 2018-06-21 | $26.17 | $39.74 | 824,700 | — | — |
| 2018-06-20 | $25.73 | $39.07 | 911,200 | — | — |
| 2018-06-19 | $25.55 | $38.80 | 899,900 | — | — |
| 2018-06-18 | $25.83 | $39.23 | 549,200 | — | — |
| 2018-06-15 | $25.45 | $38.65 | 787,500 | — | — |
| 2018-06-14 | $25.36 | $38.51 | 945,700 | — | — |
| 2018-06-13 | $26.03 | $39.53 | 431,200 | — | — |
| 2018-06-12 | $27.07 | $41.11 | 332,800 | — | — |
| 2018-06-11 | $26.96 | $40.94 | 431,700 | — | — |
| 2018-06-08 | $27.71 | $42.08 | 388,000 | — | — |
| 2018-06-07 | $27.73 | $42.11 | 557,800 | — | — |
| 2018-06-06 | $27.45 | $41.69 | 1,548,300 | — | — |
| 2018-06-05 | $23.76 | $36.08 | 1,102,600 | — | — |
| 2018-06-04 | $24.61 | $37.37 | 254,300 | — | — |
| 2018-06-01 | $24.61 | $37.37 | 256,800 | — | — |
| 2018-05-31 | $24.49 | $37.19 | 525,500 | — | — |
| 2018-05-30 | $26.01 | $39.50 | 617,800 | — | — |
| 2018-05-29 | $25.73 | $39.07 | 451,900 | — | — |
| 2018-05-25 | $26.23 | $39.83 | 417,200 | — | — |
| 2018-05-24 | $26.53 | $40.29 | 254,600 | — | — |
| 2018-05-23 | $26.83 | $40.74 | 453,600 | — | — |
| 2018-05-22 | $26.86 | $40.79 | 501,200 | — | — |
| 2018-05-21 | $27.73 | $42.11 | 446,500 | — | — |
| 2018-05-18 | $27.09 | $41.14 | 402,100 | — | — |
| 2018-05-17 | $26.81 | $40.71 | 622,400 | — | — |
| 2018-05-16 | $26.01 | $39.50 | 339,300 | — | — |
| 2018-05-15 | $25.50 | $38.72 | 353,200 | — | — |
| 2018-05-14 | $24.89 | $37.80 | 188,100 | — | — |
| 2018-05-11 | $24.68 | $37.48 | 427,400 | — | — |
| 2018-05-10 | $24.91 | $37.83 | 485,800 | — | — |
| 2018-05-09 | $24.76 | $37.60 | 847,400 | — | — |
| 2018-05-08 | $24.40 | $37.05 | 1,158,300 | — | — |
| 2018-05-07 | $25.29 | $38.41 | 575,800 | — | — |
| 2018-05-04 | $24.56 | $37.30 | 929,900 | — | — |
| 2018-05-03 | $24.60 | $37.36 | 493,300 | — | — |
| 2018-05-02 | $24.53 | $37.25 | 446,700 | — | — |
| 2018-05-01 | $24.69 | $37.49 | 373,400 | — | — |
| 2018-04-30 | $24.65 | $37.43 | 292,700 | — | — |
| 2018-04-27 | $25.17 | $38.22 | 273,600 | — | — |
| 2018-04-26 | $25.31 | $38.44 | 403,400 | — | — |
| 2018-04-25 | $26.27 | $39.89 | 457,400 | — | — |
| 2018-04-24 | $25.90 | $39.33 | 759,700 | — | — |
| 2018-04-23 | $28.74 | $43.65 | 206,700 | — | — |
| 2018-04-20 | $28.97 | $43.99 | 171,000 | — | — |
| 2018-04-19 | $28.99 | $44.02 | 293,500 | — | — |
| 2018-04-18 | $29.05 | $44.12 | 290,900 | — | — |
| 2018-04-17 | $29.09 | $44.18 | 414,100 | — | — |
| 2018-04-16 | $28.90 | $43.89 | 406,300 | — | — |
| 2018-04-13 | $28.12 | $42.70 | 366,400 | — | — |
| 2018-04-12 | $28.35 | $43.05 | 325,000 | — | — |
| 2018-04-11 | $27.73 | $42.11 | 291,700 | — | — |
| 2018-04-10 | $28.24 | $42.89 | 791,600 | — | — |
| 2018-04-09 | $27.79 | $42.20 | 380,800 | — | — |
| 2018-04-06 | $27.83 | $42.26 | 459,600 | — | — |
| 2018-04-05 | $28.78 | $43.71 | 399,500 | — | — |
| 2018-04-04 | $28.15 | $42.75 | 452,500 | — | — |
| 2018-04-03 | $28.12 | $42.70 | 311,000 | — | — |
| 2018-04-02 | $27.49 | $41.75 | 479,500 | — | — |
| 2018-03-29 | $28.46 | $43.22 | 656,400 | — | — |
| 2018-03-28 | $27.40 | $41.61 | 793,300 | — | — |
| 2018-03-27 | $28.17 | $42.78 | 561,100 | — | — |
| 2018-03-26 | $29.48 | $44.77 | 614,300 | — | — |
| 2018-03-23 | $28.07 | $42.63 | 722,400 | — | — |
| 2018-03-22 | $28.19 | $42.81 | 613,700 | — | — |
| 2018-03-21 | $28.60 | $43.43 | 625,700 | — | — |
| 2018-03-20 | $29.27 | $44.45 | 762,500 | — | — |
| 2018-03-19 | $28.74 | $43.65 | 392,000 | — | — |
| 2018-03-16 | $29.72 | $45.13 | 647,100 | — | — |
| 2018-03-15 | $29.94 | $45.47 | 824,400 | — | — |
| 2018-03-14 | $28.86 | $43.83 | 505,000 | — | — |
| 2018-03-13 | $29.98 | $45.53 | 922,700 | — | — |
| 2018-03-12 | $29.80 | $45.26 | 776,000 | — | — |
| 2018-03-09 | $29.97 | $45.51 | 768,200 | — | — |
| 2018-03-08 | $28.40 | $43.13 | 590,100 | — | — |
| 2018-03-07 | $28.16 | $42.76 | 1,151,300 | — | — |
| 2018-03-06 | $28.40 | $43.13 | 1,057,300 | — | — |
| 2018-03-05 | $27.21 | $41.32 | 945,800 | — | — |
| 2018-03-02 | $26.93 | $40.90 | 1,710,100 | — | — |
| 2018-03-01 | $27.95 | $42.45 | 1,251,300 | — | — |
| 2018-02-28 | $29.72 | $45.13 | 560,800 | — | — |
| 2018-02-27 | $30.97 | $47.03 | 1,040,600 | — | — |
| 2018-02-26 | $31.25 | $47.46 | 835,000 | — | — |
| 2018-02-23 | $32.41 | $49.22 | 713,400 | — | — |
| 2018-02-22 | $31.71 | $48.16 | 934,000 | — | — |
| 2018-02-21 | $32.46 | $49.29 | 1,213,700 | — | — |
| 2018-02-20 | $32.98 | $50.08 | 662,900 | — | — |
| 2018-02-16 | $33.59 | $51.01 | 697,000 | — | — |
| 2018-02-15 | $35.27 | $53.56 | 809,800 | — | — |
| 2018-02-14 | $34.89 | $52.98 | 806,400 | — | — |
| 2018-02-13 | $33.95 | $51.56 | 720,800 | — | — |
| 2018-02-12 | $34.20 | $51.94 | 1,600,800 | — | — |
| 2018-02-09 | $34.36 | $52.18 | 2,726,600 | — | — |
| 2018-02-08 | $34.39 | $52.23 | 872,300 | — | — |
| 2018-02-07 | $36.67 | $55.69 | 807,000 | — | — |
| 2018-02-06 | $36.06 | $54.76 | 913,800 | — | — |
| 2018-02-05 | $35.35 | $53.68 | 1,081,400 | — | — |
| 2018-02-02 | $37.41 | $56.81 | 722,300 | — | — |
| 2018-02-01 | $40.05 | $60.82 | 508,500 | — | — |
| 2018-01-31 | $40.08 | $60.87 | 458,300 | — | — |
| 2018-01-30 | $41.07 | $62.37 | 639,700 | — | — |
| 2018-01-29 | $42.40 | $64.39 | 564,300 | — | — |
| 2018-01-26 | $43.59 | $66.20 | 732,000 | — | — |
| 2018-01-25 | $42.05 | $63.86 | 697,100 | — | — |
| 2018-01-24 | $41.31 | $62.73 | 334,700 | — | — |
| 2018-01-23 | $40.82 | $61.99 | 472,900 | — | — |
| 2018-01-22 | $40.64 | $61.72 | 795,000 | — | — |
| 2018-01-19 | $39.90 | $60.59 | 1,056,800 | — | — |
| 2018-01-18 | $38.26 | $58.10 | 777,400 | — | — |
| 2018-01-17 | $39.36 | $59.77 | 624,400 | — | — |
| 2018-01-16 | $38.83 | $58.97 | 648,500 | — | — |
| 2018-01-12 | $39.36 | $59.77 | 507,100 | — | — |
| 2018-01-11 | $40.21 | $61.06 | 881,300 | — | — |
| 2018-01-10 | $39.00 | $59.23 | 433,900 | — | — |
| 2018-01-09 | $39.66 | $60.23 | 385,600 | — | — |
| 2018-01-08 | $39.53 | $60.03 | 396,600 | — | — |
| 2018-01-05 | $39.01 | $59.24 | 477,900 | — | — |
| 2018-01-04 | $39.43 | $59.88 | 665,800 | — | — |
| 2018-01-03 | $39.26 | $59.62 | 393,700 | — | — |
| 2018-01-02 | $39.82 | $60.47 | 321,000 | — | — |