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
- 1975-10-31 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 | $12.10 | $13.69 | 1,235,900 | — | — |
| 2018-12-28 | $12.03 | $13.61 | 2,046,500 | — | — |
| 2018-12-27 | $11.91 | $13.47 | 1,672,000 | — | — |
| 2018-12-26 | $11.80 | $13.35 | 2,150,000 | — | — |
| 2018-12-24 | $10.96 | $12.40 | 1,210,700 | — | — |
| 2018-12-21 | $11.29 | $12.77 | 4,125,800 | — | — |
| 2018-12-20 | $11.66 | $13.19 | 2,895,000 | — | — |
| 2018-12-19 | $13.94 | $15.77 | 1,530,900 | — | — |
| 2018-12-18 | $14.21 | $16.07 | 1,518,900 | — | — |
| 2018-12-17 | $14.57 | $16.48 | 1,317,900 | — | — |
| 2018-12-14 | $14.31 | $16.19 | 991,100 | — | — |
| 2018-12-13 | $14.58 | $16.49 | 1,434,500 | — | — |
| 2018-12-12 | $15.22 | $17.22 | 1,505,600 | — | — |
| 2018-12-11 | $14.65 | $16.57 | 1,338,200 | — | — |
| 2018-12-10 | $15.05 | $17.03 | 1,052,300 | — | — |
| 2018-12-07 | $15.59 | $17.64 | 1,121,400 | — | — |
| 2018-12-06 | $15.74 | $17.81 | 993,200 | — | — |
| 2018-12-04 | $16.49 | $18.65 | 1,142,600 | — | — |
| 2018-12-03 | $17.56 | $19.86 | 1,459,200 | — | — |
| 2018-11-30 | $16.79 | $18.99 | 866,600 | — | — |
| 2018-11-29 | $17.23 | $19.49 | 573,600 | — | — |
| 2018-11-28 | $17.45 | $19.74 | 649,400 | — | — |
| 2018-11-27 | $17.02 | $19.25 | 611,200 | — | — |
| 2018-11-26 | $17.28 | $19.55 | 905,400 | — | — |
| 2018-11-23 | $16.64 | $18.82 | 260,100 | — | — |
| 2018-11-21 | $17.41 | $19.69 | 470,200 | — | — |
| 2018-11-20 | $16.93 | $19.15 | 1,085,200 | — | — |
| 2018-11-19 | $17.43 | $19.72 | 668,000 | — | — |
| 2018-11-16 | $17.41 | $19.69 | 1,562,600 | — | — |
| 2018-11-15 | $17.29 | $19.56 | 740,300 | — | — |
| 2018-11-14 | $16.92 | $19.14 | 1,151,600 | — | — |
| 2018-11-13 | $16.78 | $18.98 | 879,200 | — | — |
| 2018-11-12 | $17.71 | $20.03 | 760,400 | — | — |
| 2018-11-09 | $18.49 | $20.92 | 826,800 | — | — |
| 2018-11-08 | $18.57 | $21.01 | 963,400 | — | — |
| 2018-11-07 | $18.97 | $21.46 | 1,102,000 | — | — |
| 2018-11-06 | $18.99 | $21.48 | 733,600 | — | — |
| 2018-11-05 | $18.58 | $21.02 | 1,158,900 | — | — |
| 2018-11-02 | $18.96 | $21.45 | 1,332,000 | — | — |
| 2018-11-01 | $19.04 | $21.54 | 1,210,400 | — | — |
| 2018-10-31 | $18.94 | $21.43 | 1,508,100 | — | — |
| 2018-10-30 | $18.86 | $21.34 | 1,731,900 | — | — |
| 2018-10-29 | $17.74 | $20.07 | 1,901,700 | — | — |
| 2018-10-26 | $18.80 | $21.27 | 2,128,400 | — | — |
| 2018-10-25 | $19.26 | $21.79 | 2,069,300 | — | — |
| 2018-10-24 | $21.18 | $23.96 | 1,040,700 | — | — |
| 2018-10-23 | $22.43 | $25.37 | 1,193,200 | — | — |
| 2018-10-22 | $23.25 | $26.30 | 718,300 | — | — |
| 2018-10-19 | $23.54 | $26.63 | 1,019,800 | — | — |
| 2018-10-18 | $23.81 | $26.93 | 1,441,700 | — | — |
| 2018-10-17 | $25.53 | $28.88 | 602,500 | — | — |
| 2018-10-16 | $26.26 | $29.71 | 817,800 | — | — |
| 2018-10-15 | $25.70 | $29.07 | 704,400 | — | — |
| 2018-10-12 | $25.26 | $28.58 | 1,001,200 | — | — |
| 2018-10-11 | $24.66 | $27.90 | 679,900 | — | — |
| 2018-10-10 | $25.39 | $28.72 | 932,800 | — | — |
| 2018-10-09 | $27.05 | $30.60 | 976,700 | — | — |
| 2018-10-08 | $26.59 | $30.08 | 620,600 | — | — |
| 2018-10-05 | $26.69 | $30.19 | 496,000 | — | — |
| 2018-10-04 | $27.07 | $30.62 | 882,500 | — | — |
| 2018-10-03 | $27.40 | $31.00 | 580,900 | — | — |
| 2018-10-02 | $26.98 | $30.52 | 606,000 | — | — |
| 2018-10-01 | $27.24 | $30.82 | 958,100 | — | — |
| 2018-09-28 | $27.60 | $31.22 | 1,168,200 | — | — |
| 2018-09-27 | $27.89 | $31.55 | 882,400 | — | — |
| 2018-09-26 | $27.41 | $31.01 | 960,900 | — | — |
| 2018-09-25 | $28.27 | $31.98 | 929,600 | — | — |
| 2018-09-24 | $27.73 | $31.37 | 1,456,200 | — | — |
| 2018-09-21 | $27.26 | $30.84 | 2,430,200 | — | — |
| 2018-09-20 | $26.45 | $29.92 | 748,200 | — | — |
| 2018-09-19 | $25.73 | $29.11 | 1,311,200 | — | — |
| 2018-09-18 | $25.12 | $28.42 | 1,145,400 | — | — |
| 2018-09-17 | $25.40 | $28.73 | 1,081,000 | — | — |
| 2018-09-14 | $25.76 | $29.14 | 813,400 | — | — |
| 2018-09-13 | $26.10 | $29.53 | 837,900 | — | — |
| 2018-09-12 | $26.77 | $30.28 | 835,500 | — | — |
| 2018-09-11 | $26.50 | $29.98 | 803,000 | — | — |
| 2018-09-10 | $26.37 | $29.83 | 693,300 | — | — |
| 2018-09-07 | $26.40 | $29.86 | 866,900 | — | — |
| 2018-09-06 | $26.51 | $29.99 | 802,900 | — | — |
| 2018-09-05 | $27.35 | $30.94 | 864,400 | — | — |
| 2018-09-04 | $28.07 | $31.75 | 537,100 | — | — |
| 2018-08-31 | $28.27 | $31.98 | 948,200 | — | — |
| 2018-08-30 | $28.28 | $31.99 | 691,300 | — | — |
| 2018-08-29 | $28.49 | $32.23 | 886,100 | — | — |
| 2018-08-28 | $28.10 | $31.79 | 672,800 | — | — |
| 2018-08-27 | $28.30 | $32.01 | 1,044,800 | — | — |
| 2018-08-24 | $27.59 | $31.21 | 628,800 | — | — |
| 2018-08-23 | $27.19 | $30.76 | 548,200 | — | — |
| 2018-08-22 | $27.30 | $30.88 | 721,400 | — | — |
| 2018-08-21 | $26.83 | $30.35 | 1,233,700 | — | — |
| 2018-08-20 | $25.94 | $29.34 | 863,400 | — | — |
| 2018-08-17 | $25.41 | $28.74 | 587,800 | — | — |
| 2018-08-16 | $25.63 | $28.99 | 541,500 | — | — |
| 2018-08-15 | $25.46 | $28.80 | 1,036,100 | — | — |
| 2018-08-14 | $26.23 | $29.67 | 704,000 | — | — |
| 2018-08-13 | $25.80 | $29.19 | 429,900 | — | — |
| 2018-08-10 | $26.38 | $29.84 | 607,700 | — | — |
| 2018-08-09 | $26.13 | $29.56 | 625,300 | — | — |
| 2018-08-08 | $26.42 | $29.89 | 575,200 | — | — |
| 2018-08-07 | $26.47 | $29.94 | 746,400 | — | — |
| 2018-08-06 | $26.36 | $29.82 | 714,300 | — | — |
| 2018-08-03 | $26.28 | $29.73 | 972,700 | — | — |
| 2018-08-02 | $26.52 | $30.00 | 864,000 | — | — |
| 2018-08-01 | $26.81 | $30.33 | 1,881,900 | — | — |
| 2018-07-31 | $27.36 | $30.95 | 1,918,300 | — | — |
| 2018-07-30 | $27.29 | $30.87 | 3,202,800 | — | — |
| 2018-07-27 | $26.03 | $29.45 | 1,960,000 | — | — |
| 2018-07-26 | $26.07 | $29.49 | 1,557,500 | — | — |
| 2018-07-25 | $26.87 | $30.40 | 1,871,800 | — | — |
| 2018-07-24 | $26.61 | $30.10 | 1,986,700 | — | — |
| 2018-07-23 | $26.60 | $30.09 | 1,392,700 | — | — |
| 2018-07-20 | $26.48 | $29.96 | 998,900 | — | — |
| 2018-07-19 | $26.85 | $30.37 | 1,283,200 | — | — |
| 2018-07-18 | $26.43 | $29.90 | 1,110,100 | — | — |
| 2018-07-17 | $26.60 | $30.09 | 1,671,100 | — | — |
| 2018-07-16 | $26.31 | $29.76 | 1,463,500 | — | — |
| 2018-07-13 | $26.35 | $29.81 | 1,465,300 | — | — |
| 2018-07-12 | $25.68 | $29.05 | 1,092,600 | — | — |
| 2018-07-11 | $25.90 | $29.30 | 1,279,300 | — | — |
| 2018-07-10 | $26.93 | $30.46 | 1,048,000 | — | — |
| 2018-07-09 | $26.73 | $30.24 | 1,161,800 | — | — |
| 2018-07-06 | $26.34 | $29.80 | 852,000 | — | — |
| 2018-07-05 | $25.87 | $29.27 | 2,358,200 | — | — |
| 2018-07-03 | $25.59 | $28.95 | 886,400 | — | — |
| 2018-07-02 | $24.98 | $28.26 | 1,855,600 | — | — |
| 2018-06-29 | $25.46 | $28.80 | 1,964,200 | — | — |
| 2018-06-28 | $25.23 | $28.54 | 1,500,000 | — | — |
| 2018-06-27 | $24.90 | $28.17 | 1,577,600 | — | — |
| 2018-06-26 | $24.13 | $27.30 | 1,465,600 | — | — |
| 2018-06-25 | $23.49 | $26.57 | 1,718,300 | — | — |
| 2018-06-22 | $24.64 | $27.87 | 8,016,800 | — | — |
| 2018-06-21 | $23.46 | $26.54 | 886,500 | — | — |
| 2018-06-20 | $23.95 | $27.09 | 1,071,400 | — | — |
| 2018-06-19 | $23.73 | $26.84 | 980,400 | — | — |
| 2018-06-18 | $23.61 | $26.71 | 1,579,300 | — | — |
| 2018-06-15 | $22.66 | $25.63 | 3,239,800 | — | — |
| 2018-06-14 | $23.79 | $26.91 | 804,300 | — | — |
| 2018-06-13 | $24.10 | $27.26 | 939,000 | — | — |
| 2018-06-12 | $24.53 | $27.75 | 851,500 | — | — |
| 2018-06-11 | $24.61 | $27.84 | 1,503,300 | — | — |
| 2018-06-08 | $24.28 | $27.47 | 972,600 | — | — |
| 2018-06-07 | $24.52 | $27.74 | 840,400 | — | — |
| 2018-06-06 | $23.81 | $26.93 | 635,300 | — | — |
| 2018-06-05 | $23.68 | $26.79 | 654,600 | — | — |
| 2018-06-04 | $23.43 | $26.51 | 1,297,500 | — | — |
| 2018-06-01 | $23.67 | $26.78 | 1,317,900 | — | — |
| 2018-05-31 | $23.83 | $26.96 | 1,522,700 | — | — |
| 2018-05-30 | $23.96 | $27.10 | 1,195,700 | — | — |
| 2018-05-29 | $23.20 | $26.24 | 1,592,600 | — | — |
| 2018-05-25 | $22.91 | $25.92 | 1,245,900 | — | — |
| 2018-05-24 | $23.95 | $27.09 | 1,307,000 | — | — |
| 2018-05-23 | $23.72 | $26.83 | 738,900 | — | — |
| 2018-05-22 | $23.88 | $27.01 | 1,465,500 | — | — |
| 2018-05-21 | $24.63 | $27.86 | 2,401,100 | — | — |
| 2018-05-18 | $24.49 | $27.70 | 1,019,800 | — | — |
| 2018-05-17 | $24.26 | $27.44 | 1,565,600 | — | — |
| 2018-05-16 | $23.87 | $27.00 | 901,600 | — | — |
| 2018-05-15 | $23.77 | $26.89 | 1,132,700 | — | — |
| 2018-05-14 | $23.30 | $26.36 | 2,418,400 | — | — |
| 2018-05-11 | $23.45 | $26.53 | 1,720,800 | — | — |
| 2018-05-10 | $23.59 | $26.69 | 1,464,500 | — | — |
| 2018-05-09 | $23.40 | $26.47 | 1,561,700 | — | — |
| 2018-05-08 | $22.21 | $25.12 | 1,222,100 | — | — |
| 2018-05-07 | $21.64 | $24.48 | 1,078,200 | — | — |
| 2018-05-04 | $21.68 | $24.53 | 1,555,500 | — | — |
| 2018-05-03 | $20.88 | $23.62 | 1,567,900 | — | — |
| 2018-05-02 | $21.16 | $23.94 | 1,747,500 | — | — |
| 2018-05-01 | $20.83 | $23.56 | 1,416,000 | — | — |
| 2018-04-30 | $21.24 | $24.03 | 1,204,100 | — | — |
| 2018-04-27 | $21.42 | $24.23 | 1,172,900 | — | — |
| 2018-04-26 | $20.99 | $23.74 | 2,396,300 | — | — |
| 2018-04-25 | $21.42 | $24.23 | 1,852,100 | — | — |
| 2018-04-24 | $20.60 | $23.30 | 2,509,200 | — | — |
| 2018-04-23 | $20.51 | $23.20 | 851,500 | — | — |
| 2018-04-20 | $20.08 | $22.72 | 654,800 | — | — |
| 2018-04-19 | $20.10 | $22.74 | 843,600 | — | — |
| 2018-04-18 | $20.17 | $22.82 | 1,357,100 | — | — |
| 2018-04-17 | $19.62 | $22.20 | 1,610,000 | — | — |
| 2018-04-16 | $20.04 | $22.67 | 1,133,700 | — | — |
| 2018-04-13 | $20.45 | $23.13 | 875,600 | — | — |
| 2018-04-12 | $20.51 | $23.20 | 912,800 | — | — |
| 2018-04-11 | $20.34 | $23.01 | 1,139,300 | — | — |
| 2018-04-10 | $19.54 | $22.10 | 1,111,300 | — | — |
| 2018-04-09 | $18.61 | $21.05 | 753,100 | — | — |
| 2018-04-06 | $18.57 | $21.01 | 1,173,100 | — | — |
| 2018-04-05 | $19.18 | $21.70 | 1,444,400 | — | — |
| 2018-04-04 | $18.60 | $21.04 | 1,731,100 | — | — |
| 2018-04-03 | $18.48 | $20.91 | 1,878,900 | — | — |
| 2018-04-02 | $17.95 | $20.31 | 1,599,300 | — | — |
| 2018-03-29 | $18.54 | $20.97 | 979,400 | — | — |
| 2018-03-28 | $17.92 | $20.27 | 1,603,400 | — | — |
| 2018-03-27 | $18.77 | $21.23 | 732,800 | — | — |
| 2018-03-26 | $19.58 | $22.15 | 979,300 | — | — |
| 2018-03-23 | $19.33 | $21.87 | 1,199,800 | — | — |
| 2018-03-22 | $19.17 | $21.69 | 1,209,600 | — | — |
| 2018-03-21 | $20.12 | $22.76 | 1,031,700 | — | — |
| 2018-03-20 | $19.01 | $21.50 | 1,026,000 | — | — |
| 2018-03-19 | $18.77 | $21.23 | 1,340,800 | — | — |
| 2018-03-16 | $19.26 | $21.79 | 2,804,500 | — | — |
| 2018-03-15 | $18.24 | $20.63 | 1,788,100 | — | — |
| 2018-03-14 | $19.14 | $21.65 | 1,856,000 | — | — |
| 2018-03-13 | $18.82 | $21.29 | 1,337,800 | — | — |
| 2018-03-12 | $19.22 | $21.74 | 928,900 | — | — |
| 2018-03-09 | $19.10 | $21.61 | 1,109,400 | — | — |
| 2018-03-08 | $18.78 | $21.24 | 1,005,900 | — | — |
| 2018-03-07 | $18.33 | $20.74 | 1,313,600 | — | — |
| 2018-03-06 | $18.78 | $21.24 | 1,489,500 | — | — |
| 2018-03-05 | $18.82 | $21.29 | 1,353,500 | — | — |
| 2018-03-02 | $18.16 | $20.54 | 1,199,000 | — | — |
| 2018-03-01 | $18.00 | $20.36 | 1,264,000 | — | — |
| 2018-02-28 | $18.38 | $20.79 | 1,892,300 | — | — |
| 2018-02-27 | $18.71 | $21.17 | 1,598,500 | — | — |
| 2018-02-26 | $19.30 | $21.83 | 2,912,100 | — | — |
| 2018-02-23 | $19.92 | $22.53 | 3,054,900 | — | — |
| 2018-02-22 | $19.00 | $21.49 | 1,129,500 | — | — |
| 2018-02-21 | $18.71 | $21.17 | 1,530,800 | — | — |
| 2018-02-20 | $18.80 | $21.27 | 1,233,000 | — | — |
| 2018-02-16 | $18.45 | $20.87 | 1,480,500 | — | — |
| 2018-02-15 | $17.87 | $20.22 | 1,418,100 | — | — |
| 2018-02-14 | $18.25 | $20.65 | 1,695,800 | — | — |
| 2018-02-13 | $17.90 | $20.25 | 981,700 | — | — |
| 2018-02-12 | $18.35 | $20.76 | 962,800 | — | — |
| 2018-02-09 | $17.86 | $20.20 | 1,131,500 | — | — |
| 2018-02-08 | $18.46 | $20.88 | 1,576,900 | — | — |
| 2018-02-07 | $19.32 | $21.86 | 1,309,400 | — | — |
| 2018-02-06 | $20.10 | $22.74 | 1,070,400 | — | — |
| 2018-02-05 | $19.72 | $22.31 | 1,217,000 | — | — |
| 2018-02-02 | $20.41 | $23.09 | 1,333,300 | — | — |
| 2018-02-01 | $20.89 | $23.63 | 717,500 | — | — |
| 2018-01-31 | $20.68 | $23.39 | 1,210,300 | — | — |
| 2018-01-30 | $20.70 | $23.42 | 1,331,100 | — | — |
| 2018-01-29 | $21.03 | $23.79 | 957,100 | — | — |
| 2018-01-26 | $21.83 | $24.70 | 1,045,500 | — | — |
| 2018-01-25 | $21.71 | $24.56 | 886,300 | — | — |
| 2018-01-24 | $22.29 | $25.22 | 518,500 | — | — |
| 2018-01-23 | $22.68 | $25.66 | 1,191,600 | — | — |
| 2018-01-22 | $22.63 | $25.60 | 1,115,700 | — | — |
| 2018-01-19 | $22.15 | $25.06 | 823,500 | — | — |
| 2018-01-18 | $21.82 | $24.68 | 855,200 | — | — |
| 2018-01-17 | $22.03 | $24.92 | 1,207,400 | — | — |
| 2018-01-16 | $22.13 | $25.03 | 1,562,000 | — | — |
| 2018-01-12 | $22.44 | $25.39 | 1,452,000 | — | — |
| 2018-01-11 | $23.06 | $26.09 | 976,600 | — | — |
| 2018-01-10 | $22.55 | $25.51 | 1,773,700 | — | — |
| 2018-01-09 | $22.97 | $25.98 | 1,995,600 | — | — |
| 2018-01-08 | $23.45 | $26.53 | 2,339,100 | — | — |
| 2018-01-05 | $23.15 | $26.19 | 1,527,600 | — | — |
| 2018-01-04 | $23.04 | $26.06 | 2,926,000 | — | — |
| 2018-01-03 | $22.53 | $25.49 | 1,603,800 | — | — |
| 2018-01-02 | $21.68 | $24.53 | 1,262,100 | — | — |