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 | $13.59 | $85.05 | 165,900 | — | — |
| 2018-12-28 | $13.53 | $84.68 | 259,100 | — | — |
| 2018-12-27 | $13.22 | $82.74 | 169,500 | — | — |
| 2018-12-26 | $13.23 | $82.80 | 207,100 | — | — |
| 2018-12-24 | $12.85 | $80.42 | 95,400 | — | — |
| 2018-12-21 | $13.05 | $81.67 | 1,046,100 | — | — |
| 2018-12-20 | $13.15 | $82.30 | 239,000 | — | — |
| 2018-12-19 | $13.41 | $83.92 | 263,600 | — | — |
| 2018-12-18 | $13.72 | $85.86 | 352,800 | — | — |
| 2018-12-17 | $13.77 | $86.18 | 490,800 | — | — |
| 2018-12-14 | $13.35 | $83.55 | 298,800 | — | — |
| 2018-12-13 | $13.75 | $85.55 | 440,800 | — | — |
| 2018-12-12 | $13.71 | $85.30 | 884,600 | — | — |
| 2018-12-11 | $12.35 | $76.84 | 1,278,400 | — | — |
| 2018-12-10 | $14.06 | $87.48 | 173,100 | — | — |
| 2018-12-07 | $14.15 | $88.04 | 185,300 | — | — |
| 2018-12-06 | $14.33 | $89.16 | 344,800 | — | — |
| 2018-12-04 | $13.63 | $84.81 | 387,700 | — | — |
| 2018-12-03 | $15.70 | $97.68 | 192,800 | — | — |
| 2018-11-30 | $15.79 | $98.24 | 270,600 | — | — |
| 2018-11-29 | $15.50 | $96.44 | 205,500 | — | — |
| 2018-11-28 | $15.71 | $97.75 | 146,200 | — | — |
| 2018-11-27 | $15.21 | $94.64 | 134,700 | — | — |
| 2018-11-26 | $15.31 | $95.26 | 248,000 | — | — |
| 2018-11-23 | $15.56 | $96.81 | 91,500 | — | — |
| 2018-11-21 | $15.75 | $98.00 | 142,000 | — | — |
| 2018-11-20 | $15.23 | $94.76 | 177,100 | — | — |
| 2018-11-19 | $15.49 | $96.38 | 169,400 | — | — |
| 2018-11-16 | $15.61 | $97.12 | 307,400 | — | — |
| 2018-11-15 | $15.74 | $97.93 | 179,700 | — | — |
| 2018-11-14 | $15.55 | $96.75 | 136,600 | — | — |
| 2018-11-13 | $15.51 | $96.50 | 128,300 | — | — |
| 2018-11-12 | $15.47 | $96.25 | 222,200 | — | — |
| 2018-11-09 | $15.55 | $96.75 | 126,600 | — | — |
| 2018-11-08 | $15.70 | $97.68 | 93,500 | — | — |
| 2018-11-07 | $15.83 | $98.49 | 205,200 | — | — |
| 2018-11-06 | $15.63 | $97.25 | 239,400 | — | — |
| 2018-11-05 | $15.54 | $96.69 | 188,200 | — | — |
| 2018-11-02 | $15.40 | $95.82 | 189,700 | — | — |
| 2018-11-01 | $15.31 | $95.26 | 244,700 | — | — |
| 2018-10-31 | $14.82 | $92.21 | 181,500 | — | — |
| 2018-10-30 | $15.25 | $94.88 | 233,100 | — | — |
| 2018-10-29 | $14.84 | $92.33 | 126,800 | — | — |
| 2018-10-26 | $15.19 | $94.51 | 171,500 | — | — |
| 2018-10-25 | $15.26 | $94.95 | 279,600 | — | — |
| 2018-10-24 | $14.97 | $93.14 | 121,100 | — | — |
| 2018-10-23 | $15.60 | $97.06 | 201,400 | — | — |
| 2018-10-22 | $16.08 | $100.05 | 129,600 | — | — |
| 2018-10-19 | $16.07 | $99.99 | 156,600 | — | — |
| 2018-10-18 | $16.25 | $101.11 | 138,500 | — | — |
| 2018-10-17 | $16.43 | $102.23 | 83,300 | — | — |
| 2018-10-16 | $16.50 | $102.66 | 124,200 | — | — |
| 2018-10-15 | $16.26 | $101.17 | 79,100 | — | — |
| 2018-10-12 | $16.08 | $100.05 | 165,600 | — | — |
| 2018-10-11 | $16.62 | $103.41 | 173,000 | — | — |
| 2018-10-10 | $17.01 | $105.84 | 202,300 | — | — |
| 2018-10-09 | $17.05 | $106.08 | 174,800 | — | — |
| 2018-10-08 | $17.29 | $107.58 | 150,400 | — | — |
| 2018-10-05 | $16.93 | $105.34 | 168,900 | — | — |
| 2018-10-04 | $17.33 | $107.83 | 92,100 | — | — |
| 2018-10-03 | $17.64 | $109.76 | 104,600 | — | — |
| 2018-10-02 | $17.52 | $109.01 | 83,600 | — | — |
| 2018-10-01 | $17.62 | $109.63 | 155,800 | — | — |
| 2018-09-28 | $18.20 | $113.24 | 154,400 | — | — |
| 2018-09-27 | $18.25 | $113.55 | 172,300 | — | — |
| 2018-09-26 | $18.05 | $112.31 | 102,700 | — | — |
| 2018-09-25 | $18.45 | $114.80 | 250,000 | — | — |
| 2018-09-24 | $18.40 | $114.48 | 136,800 | — | — |
| 2018-09-21 | $18.50 | $115.11 | 399,300 | — | — |
| 2018-09-20 | $18.45 | $114.80 | 195,900 | — | — |
| 2018-09-19 | $18.60 | $115.73 | 177,700 | — | — |
| 2018-09-18 | $18.80 | $116.97 | 149,300 | — | — |
| 2018-09-17 | $19.20 | $119.46 | 173,100 | — | — |
| 2018-09-14 | $19.40 | $120.71 | 205,100 | — | — |
| 2018-09-13 | $19.25 | $119.77 | 263,700 | — | — |
| 2018-09-12 | $19.15 | $118.65 | 180,100 | — | — |
| 2018-09-11 | $19.25 | $119.27 | 226,600 | — | — |
| 2018-09-10 | $19.35 | $119.89 | 374,300 | — | — |
| 2018-09-07 | $19.45 | $120.51 | 1,232,100 | — | — |
| 2018-09-06 | $16.35 | $101.30 | 340,600 | — | — |
| 2018-09-05 | $16.30 | $100.99 | 451,000 | — | — |
| 2018-09-04 | $16.20 | $100.37 | 115,100 | — | — |
| 2018-08-31 | $16.40 | $101.61 | 129,700 | — | — |
| 2018-08-30 | $16.20 | $100.37 | 166,200 | — | — |
| 2018-08-29 | $16.55 | $102.54 | 140,700 | — | — |
| 2018-08-28 | $16.60 | $102.85 | 295,200 | — | — |
| 2018-08-27 | $16.80 | $104.09 | 165,300 | — | — |
| 2018-08-24 | $16.75 | $103.78 | 74,200 | — | — |
| 2018-08-23 | $17.05 | $105.64 | 60,400 | — | — |
| 2018-08-22 | $17.20 | $106.57 | 107,400 | — | — |
| 2018-08-21 | $17.55 | $108.74 | 94,800 | — | — |
| 2018-08-20 | $17.10 | $105.95 | 92,000 | — | — |
| 2018-08-17 | $16.95 | $105.02 | 106,000 | — | — |
| 2018-08-16 | $17.00 | $105.33 | 67,000 | — | — |
| 2018-08-15 | $16.75 | $103.78 | 93,400 | — | — |
| 2018-08-14 | $16.80 | $104.09 | 45,600 | — | — |
| 2018-08-13 | $16.40 | $101.61 | 298,800 | — | — |
| 2018-08-10 | $16.65 | $103.16 | 95,900 | — | — |
| 2018-08-09 | $16.70 | $103.47 | 162,200 | — | — |
| 2018-08-08 | $16.85 | $104.40 | 52,300 | — | — |
| 2018-08-07 | $17.00 | $105.33 | 66,900 | — | — |
| 2018-08-06 | $16.80 | $104.09 | 57,700 | — | — |
| 2018-08-03 | $16.85 | $104.40 | 98,800 | — | — |
| 2018-08-02 | $16.85 | $104.40 | 91,300 | — | — |
| 2018-08-01 | $16.85 | $104.40 | 226,400 | — | — |
| 2018-07-31 | $17.70 | $109.67 | 241,000 | — | — |
| 2018-07-30 | $17.20 | $106.57 | 78,800 | — | — |
| 2018-07-27 | $17.05 | $105.64 | 195,900 | — | — |
| 2018-07-26 | $17.25 | $106.88 | 77,600 | — | — |
| 2018-07-25 | $16.85 | $104.40 | 151,200 | — | — |
| 2018-07-24 | $17.30 | $107.19 | 177,100 | — | — |
| 2018-07-23 | $17.55 | $108.74 | 124,000 | — | — |
| 2018-07-20 | $17.80 | $110.29 | 148,300 | — | — |
| 2018-07-19 | $18.45 | $114.32 | 184,000 | — | — |
| 2018-07-18 | $18.25 | $113.08 | 185,100 | — | — |
| 2018-07-17 | $17.85 | $110.60 | 109,400 | — | — |
| 2018-07-16 | $17.50 | $108.43 | 81,300 | — | — |
| 2018-07-13 | $17.50 | $108.43 | 58,400 | — | — |
| 2018-07-12 | $17.50 | $108.43 | 161,300 | — | — |
| 2018-07-11 | $17.80 | $110.29 | 117,400 | — | — |
| 2018-07-10 | $17.90 | $110.91 | 221,200 | — | — |
| 2018-07-09 | $18.30 | $113.39 | 135,300 | — | — |
| 2018-07-06 | $18.60 | $115.25 | 92,600 | — | — |
| 2018-07-05 | $18.55 | $114.94 | 107,600 | — | — |
| 2018-07-03 | $18.10 | $112.15 | 35,900 | — | — |
| 2018-07-02 | $18.10 | $112.15 | 118,800 | — | — |
| 2018-06-29 | $17.95 | $111.22 | 94,100 | — | — |
| 2018-06-28 | $17.85 | $110.60 | 78,100 | — | — |
| 2018-06-27 | $18.00 | $111.53 | 111,500 | — | — |
| 2018-06-26 | $18.50 | $114.63 | 154,300 | — | — |
| 2018-06-25 | $18.05 | $111.84 | 245,700 | — | — |
| 2018-06-22 | $18.35 | $113.70 | 397,800 | — | — |
| 2018-06-21 | $18.65 | $115.55 | 95,300 | — | — |
| 2018-06-20 | $18.90 | $117.10 | 118,700 | — | — |
| 2018-06-19 | $18.70 | $115.86 | 221,400 | — | — |
| 2018-06-18 | $18.70 | $115.86 | 124,600 | — | — |
| 2018-06-15 | $18.95 | $117.41 | 304,400 | — | — |
| 2018-06-14 | $19.00 | $117.72 | 173,000 | — | — |
| 2018-06-13 | $19.05 | $117.79 | 186,500 | — | — |
| 2018-06-12 | $19.75 | $122.11 | 239,300 | — | — |
| 2018-06-11 | $19.35 | $119.64 | 449,800 | — | — |
| 2018-06-08 | $18.95 | $117.17 | 384,600 | — | — |
| 2018-06-07 | $20.25 | $125.20 | 313,500 | — | — |
| 2018-06-06 | $19.70 | $121.80 | 639,300 | — | — |
| 2018-06-05 | $19.20 | $118.71 | 1,423,400 | — | — |
| 2018-06-04 | $16.60 | $102.64 | 493,800 | — | — |
| 2018-06-01 | $16.80 | $103.87 | 370,600 | — | — |
| 2018-05-31 | $16.80 | $103.87 | 195,000 | — | — |
| 2018-05-30 | $17.15 | $106.04 | 183,000 | — | — |
| 2018-05-29 | $16.80 | $103.87 | 259,700 | — | — |
| 2018-05-25 | $17.05 | $105.42 | 241,500 | — | — |
| 2018-05-24 | $17.45 | $107.89 | 148,200 | — | — |
| 2018-05-23 | $17.55 | $108.51 | 99,400 | — | — |
| 2018-05-22 | $17.60 | $108.82 | 175,600 | — | — |
| 2018-05-21 | $17.80 | $110.06 | 106,500 | — | — |
| 2018-05-18 | $17.85 | $110.37 | 121,300 | — | — |
| 2018-05-17 | $17.40 | $107.58 | 116,000 | — | — |
| 2018-05-16 | $17.00 | $105.11 | 180,100 | — | — |
| 2018-05-15 | $17.00 | $105.11 | 161,100 | — | — |
| 2018-05-14 | $17.35 | $107.27 | 177,200 | — | — |
| 2018-05-11 | $17.55 | $108.51 | 69,500 | — | — |
| 2018-05-10 | $17.75 | $109.75 | 212,900 | — | — |
| 2018-05-09 | $17.65 | $109.13 | 181,700 | — | — |
| 2018-05-08 | $18.15 | $112.22 | 269,600 | — | — |
| 2018-05-07 | $17.80 | $110.06 | 85,100 | — | — |
| 2018-05-04 | $17.65 | $109.13 | 78,200 | — | — |
| 2018-05-03 | $17.35 | $107.27 | 106,900 | — | — |
| 2018-05-02 | $17.30 | $106.97 | 218,700 | — | — |
| 2018-05-01 | $17.40 | $107.58 | 201,000 | — | — |
| 2018-04-30 | $17.15 | $106.04 | 114,000 | — | — |
| 2018-04-27 | $17.45 | $107.89 | 165,000 | — | — |
| 2018-04-26 | $17.25 | $106.66 | 118,900 | — | — |
| 2018-04-25 | $17.15 | $106.04 | 325,600 | — | — |
| 2018-04-24 | $17.20 | $106.35 | 88,700 | — | — |
| 2018-04-23 | $17.40 | $107.58 | 72,900 | — | — |
| 2018-04-20 | $17.35 | $107.27 | 73,200 | — | — |
| 2018-04-19 | $17.65 | $109.13 | 216,200 | — | — |
| 2018-04-18 | $18.30 | $113.15 | 104,000 | — | — |
| 2018-04-17 | $18.10 | $111.91 | 111,900 | — | — |
| 2018-04-16 | $17.90 | $110.67 | 417,800 | — | — |
| 2018-04-13 | $17.45 | $107.89 | 104,000 | — | — |
| 2018-04-12 | $17.50 | $108.20 | 122,000 | — | — |
| 2018-04-11 | $17.70 | $109.44 | 122,500 | — | — |
| 2018-04-10 | $17.85 | $110.37 | 88,200 | — | — |
| 2018-04-09 | $17.80 | $110.06 | 135,200 | — | — |
| 2018-04-06 | $17.95 | $110.98 | 183,000 | — | — |
| 2018-04-05 | $17.95 | $110.98 | 115,300 | — | — |
| 2018-04-04 | $17.95 | $110.98 | 158,200 | — | — |
| 2018-04-03 | $17.55 | $108.51 | 193,200 | — | — |
| 2018-04-02 | $16.95 | $104.80 | 198,000 | — | — |
| 2018-03-29 | $17.40 | $107.58 | 210,800 | — | — |
| 2018-03-28 | $17.40 | $107.58 | 138,900 | — | — |
| 2018-03-27 | $17.25 | $106.66 | 171,700 | — | — |
| 2018-03-26 | $17.70 | $109.44 | 216,000 | — | — |
| 2018-03-23 | $17.10 | $105.73 | 204,000 | — | — |
| 2018-03-22 | $17.60 | $108.82 | 209,200 | — | — |
| 2018-03-21 | $18.25 | $112.84 | 586,900 | — | — |
| 2018-03-20 | $17.95 | $110.98 | 253,800 | — | — |
| 2018-03-19 | $17.85 | $110.37 | 239,800 | — | — |
| 2018-03-16 | $18.20 | $112.53 | 623,300 | — | — |
| 2018-03-15 | $17.70 | $109.44 | 528,400 | — | — |
| 2018-03-14 | $18.15 | $112.22 | 611,300 | — | — |
| 2018-03-13 | $18.10 | $111.66 | 225,600 | — | — |
| 2018-03-12 | $18.75 | $115.67 | 205,100 | — | — |
| 2018-03-09 | $17.90 | $110.43 | 393,100 | — | — |
| 2018-03-08 | $17.25 | $106.42 | 293,300 | — | — |
| 2018-03-07 | $17.15 | $105.80 | 369,800 | — | — |
| 2018-03-06 | $18.50 | $114.13 | 597,700 | — | — |
| 2018-03-05 | $17.45 | $107.65 | 397,500 | — | — |
| 2018-03-02 | $17.00 | $104.88 | 280,000 | — | — |
| 2018-03-01 | $16.70 | $103.03 | 221,000 | — | — |
| 2018-02-28 | $16.75 | $103.34 | 229,000 | — | — |
| 2018-02-27 | $17.35 | $107.04 | 248,200 | — | — |
| 2018-02-26 | $18.45 | $113.82 | 201,300 | — | — |
| 2018-02-23 | $18.35 | $113.21 | 83,200 | — | — |
| 2018-02-22 | $18.45 | $113.82 | 221,300 | — | — |
| 2018-02-21 | $18.35 | $113.21 | 123,400 | — | — |
| 2018-02-20 | $18.75 | $115.67 | 152,300 | — | — |
| 2018-02-16 | $18.60 | $114.75 | 94,800 | — | — |
| 2018-02-15 | $18.50 | $114.13 | 134,700 | — | — |
| 2018-02-14 | $18.40 | $113.52 | 105,900 | — | — |
| 2018-02-13 | $18.25 | $112.59 | 245,900 | — | — |
| 2018-02-12 | $18.50 | $114.13 | 155,300 | — | — |
| 2018-02-09 | $19.05 | $117.53 | 189,200 | — | — |
| 2018-02-08 | $19.00 | $117.22 | 169,300 | — | — |
| 2018-02-07 | $19.75 | $121.84 | 210,000 | — | — |
| 2018-02-06 | $19.85 | $122.46 | 182,200 | — | — |
| 2018-02-05 | $19.60 | $120.92 | 225,700 | — | — |
| 2018-02-02 | $20.15 | $124.31 | 180,600 | — | — |
| 2018-02-01 | $20.75 | $128.01 | 152,200 | — | — |
| 2018-01-31 | $20.70 | $127.70 | 319,300 | — | — |
| 2018-01-30 | $20.50 | $126.47 | 142,800 | — | — |
| 2018-01-29 | $20.45 | $126.16 | 564,800 | — | — |
| 2018-01-26 | $20.65 | $127.40 | 125,100 | — | — |
| 2018-01-25 | $21.00 | $129.56 | 218,900 | — | — |
| 2018-01-24 | $21.05 | $129.86 | 101,500 | — | — |
| 2018-01-23 | $21.20 | $130.79 | 88,300 | — | — |
| 2018-01-22 | $21.60 | $133.26 | 64,000 | — | — |
| 2018-01-19 | $21.90 | $135.11 | 106,700 | — | — |
| 2018-01-18 | $21.65 | $133.57 | 223,800 | — | — |
| 2018-01-17 | $22.45 | $138.50 | 101,200 | — | — |
| 2018-01-16 | $22.05 | $136.03 | 85,500 | — | — |
| 2018-01-12 | $22.50 | $138.81 | 71,300 | — | — |
| 2018-01-11 | $22.60 | $139.43 | 144,700 | — | — |
| 2018-01-10 | $22.40 | $138.19 | 131,700 | — | — |
| 2018-01-09 | $22.85 | $140.97 | 111,500 | — | — |
| 2018-01-08 | $22.85 | $140.97 | 144,500 | — | — |
| 2018-01-05 | $23.00 | $141.89 | 77,900 | — | — |
| 2018-01-04 | $22.75 | $140.35 | 204,600 | — | — |
| 2018-01-03 | $22.75 | $140.35 | 160,700 | — | — |
| 2018-01-02 | $23.20 | $143.13 | 246,100 | — | — |