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
- 1984-06-20 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 | $15.40 | $45.04 | 1,156,600 | — | — |
| 2018-12-28 | $15.21 | $44.48 | 919,700 | — | — |
| 2018-12-27 | $15.19 | $44.43 | 852,900 | — | — |
| 2018-12-26 | $15.22 | $44.51 | 988,600 | — | — |
| 2018-12-24 | $14.49 | $42.38 | 435,500 | — | — |
| 2018-12-21 | $14.74 | $43.11 | 4,754,300 | — | — |
| 2018-12-20 | $15.00 | $43.87 | 1,383,900 | — | — |
| 2018-12-19 | $15.01 | $43.90 | 1,655,100 | — | — |
| 2018-12-18 | $15.77 | $46.12 | 966,000 | — | — |
| 2018-12-17 | $16.15 | $47.23 | 1,124,200 | — | — |
| 2018-12-14 | $16.29 | $47.64 | 796,800 | — | — |
| 2018-12-13 | $16.79 | $49.11 | 1,021,500 | — | — |
| 2018-12-12 | $17.13 | $50.10 | 964,500 | — | — |
| 2018-12-11 | $16.77 | $49.05 | 821,600 | — | — |
| 2018-12-10 | $17.02 | $49.78 | 961,400 | — | — |
| 2018-12-07 | $17.44 | $51.01 | 739,100 | — | — |
| 2018-12-06 | $17.56 | $51.36 | 817,000 | — | — |
| 2018-12-04 | $17.41 | $50.92 | 928,300 | — | — |
| 2018-12-03 | $18.53 | $54.19 | 637,700 | — | — |
| 2018-11-30 | $18.73 | $54.78 | 1,030,500 | — | — |
| 2018-11-29 | $18.74 | $54.43 | 854,300 | — | — |
| 2018-11-28 | $18.79 | $54.57 | 744,500 | — | — |
| 2018-11-27 | $18.50 | $53.73 | 437,500 | — | — |
| 2018-11-26 | $18.61 | $54.05 | 491,200 | — | — |
| 2018-11-23 | $18.34 | $53.27 | 217,500 | — | — |
| 2018-11-21 | $18.19 | $52.83 | 344,200 | — | — |
| 2018-11-20 | $18.24 | $52.98 | 470,700 | — | — |
| 2018-11-19 | $18.40 | $53.44 | 433,700 | — | — |
| 2018-11-16 | $18.42 | $53.50 | 1,028,200 | — | — |
| 2018-11-15 | $18.33 | $53.24 | 693,800 | — | — |
| 2018-11-14 | $17.92 | $52.05 | 572,500 | — | — |
| 2018-11-13 | $18.39 | $53.41 | 498,400 | — | — |
| 2018-11-12 | $18.33 | $53.24 | 413,900 | — | — |
| 2018-11-09 | $18.56 | $53.91 | 412,800 | — | — |
| 2018-11-08 | $18.82 | $54.66 | 392,600 | — | — |
| 2018-11-07 | $18.71 | $54.34 | 904,500 | — | — |
| 2018-11-06 | $18.50 | $53.73 | 561,000 | — | — |
| 2018-11-05 | $18.41 | $53.47 | 752,900 | — | — |
| 2018-11-02 | $18.29 | $53.12 | 599,200 | — | — |
| 2018-11-01 | $18.09 | $52.54 | 591,800 | — | — |
| 2018-10-31 | $17.85 | $51.84 | 658,500 | — | — |
| 2018-10-30 | $17.90 | $51.99 | 770,200 | — | — |
| 2018-10-29 | $17.52 | $50.89 | 820,800 | — | — |
| 2018-10-26 | $17.00 | $49.37 | 793,200 | — | — |
| 2018-10-25 | $17.09 | $49.64 | 923,100 | — | — |
| 2018-10-24 | $16.63 | $48.30 | 1,000,000 | — | — |
| 2018-10-23 | $17.54 | $50.94 | 1,515,100 | — | — |
| 2018-10-22 | $18.13 | $52.66 | 1,321,000 | — | — |
| 2018-10-19 | $18.75 | $54.46 | 641,500 | — | — |
| 2018-10-18 | $19.03 | $55.27 | 835,000 | — | — |
| 2018-10-17 | $19.31 | $56.08 | 806,800 | — | — |
| 2018-10-16 | $19.01 | $55.21 | 768,900 | — | — |
| 2018-10-15 | $18.77 | $54.52 | 1,040,200 | — | — |
| 2018-10-12 | $18.71 | $54.34 | 1,216,100 | — | — |
| 2018-10-11 | $19.18 | $55.71 | 797,500 | — | — |
| 2018-10-10 | $19.91 | $57.83 | 1,410,300 | — | — |
| 2018-10-09 | $20.19 | $58.64 | 717,300 | — | — |
| 2018-10-08 | $20.20 | $58.67 | 572,600 | — | — |
| 2018-10-05 | $19.89 | $57.77 | 737,100 | — | — |
| 2018-10-04 | $20.02 | $58.15 | 1,173,500 | — | — |
| 2018-10-03 | $19.84 | $57.62 | 1,065,900 | — | — |
| 2018-10-02 | $19.25 | $55.91 | 981,600 | — | — |
| 2018-10-01 | $19.13 | $55.56 | 899,600 | — | — |
| 2018-09-28 | $19.30 | $56.06 | 575,100 | — | — |
| 2018-09-27 | $19.25 | $55.91 | 630,000 | — | — |
| 2018-09-26 | $19.40 | $56.35 | 766,700 | — | — |
| 2018-09-25 | $19.75 | $57.36 | 668,800 | — | — |
| 2018-09-24 | $19.85 | $57.65 | 742,800 | — | — |
| 2018-09-21 | $20.20 | $58.67 | 3,821,800 | — | — |
| 2018-09-20 | $20.55 | $59.69 | 952,100 | — | — |
| 2018-09-19 | $20.30 | $58.96 | 1,861,000 | — | — |
| 2018-09-18 | $20.30 | $58.96 | 890,000 | — | — |
| 2018-09-17 | $20.35 | $59.10 | 773,100 | — | — |
| 2018-09-14 | $20.50 | $59.54 | 906,600 | — | — |
| 2018-09-13 | $20.20 | $58.67 | 686,900 | — | — |
| 2018-09-12 | $20.55 | $59.69 | 690,300 | — | — |
| 2018-09-11 | $20.70 | $60.12 | 612,400 | — | — |
| 2018-09-10 | $20.70 | $60.12 | 1,183,300 | — | — |
| 2018-09-07 | $20.55 | $59.69 | 730,500 | — | — |
| 2018-09-06 | $20.45 | $59.40 | 948,700 | — | — |
| 2018-09-05 | $20.30 | $58.96 | 648,200 | — | — |
| 2018-09-04 | $20.40 | $59.25 | 1,045,600 | — | — |
| 2018-08-31 | $20.30 | $58.96 | 617,700 | — | — |
| 2018-08-30 | $20.10 | $58.00 | 846,000 | — | — |
| 2018-08-29 | $19.90 | $57.42 | 402,100 | — | — |
| 2018-08-28 | $19.80 | $57.14 | 483,000 | — | — |
| 2018-08-27 | $19.95 | $57.57 | 718,900 | — | — |
| 2018-08-24 | $20.10 | $58.00 | 551,700 | — | — |
| 2018-08-23 | $20.15 | $58.15 | 560,500 | — | — |
| 2018-08-22 | $20.20 | $58.29 | 677,900 | — | — |
| 2018-08-21 | $20.30 | $58.58 | 901,600 | — | — |
| 2018-08-20 | $19.85 | $57.28 | 526,400 | — | — |
| 2018-08-17 | $19.75 | $56.99 | 739,900 | — | — |
| 2018-08-16 | $19.70 | $56.85 | 522,800 | — | — |
| 2018-08-15 | $19.35 | $55.84 | 569,700 | — | — |
| 2018-08-14 | $19.60 | $56.56 | 734,800 | — | — |
| 2018-08-13 | $19.35 | $55.84 | 938,800 | — | — |
| 2018-08-10 | $19.35 | $55.84 | 456,300 | — | — |
| 2018-08-09 | $19.40 | $55.98 | 432,700 | — | — |
| 2018-08-08 | $19.55 | $56.41 | 421,000 | — | — |
| 2018-08-07 | $19.45 | $56.13 | 374,900 | — | — |
| 2018-08-06 | $19.40 | $55.98 | 367,400 | — | — |
| 2018-08-03 | $19.40 | $55.98 | 577,200 | — | — |
| 2018-08-02 | $19.65 | $56.70 | 718,700 | — | — |
| 2018-08-01 | $19.65 | $56.70 | 477,800 | — | — |
| 2018-07-31 | $19.45 | $56.13 | 809,100 | — | — |
| 2018-07-30 | $19.45 | $56.13 | 641,200 | — | — |
| 2018-07-27 | $19.48 | $56.21 | 716,600 | — | — |
| 2018-07-26 | $19.75 | $56.99 | 941,500 | — | — |
| 2018-07-25 | $19.30 | $55.69 | 1,259,500 | — | — |
| 2018-07-24 | $19.95 | $57.57 | 1,159,700 | — | — |
| 2018-07-23 | $20.20 | $58.29 | 1,698,300 | — | — |
| 2018-07-20 | $19.20 | $55.40 | 1,140,200 | — | — |
| 2018-07-19 | $19.05 | $54.97 | 764,100 | — | — |
| 2018-07-18 | $19.00 | $54.83 | 833,700 | — | — |
| 2018-07-17 | $18.80 | $54.25 | 973,000 | — | — |
| 2018-07-16 | $18.75 | $54.11 | 635,300 | — | — |
| 2018-07-13 | $18.50 | $53.38 | 707,200 | — | — |
| 2018-07-12 | $18.70 | $53.96 | 656,900 | — | — |
| 2018-07-11 | $18.90 | $54.54 | 777,000 | — | — |
| 2018-07-10 | $18.95 | $54.68 | 791,400 | — | — |
| 2018-07-09 | $19.30 | $55.69 | 691,300 | — | — |
| 2018-07-06 | $19.05 | $54.97 | 767,300 | — | — |
| 2018-07-05 | $18.95 | $54.68 | 749,900 | — | — |
| 2018-07-03 | $18.60 | $53.67 | 602,500 | — | — |
| 2018-07-02 | $18.85 | $54.39 | 1,137,500 | — | — |
| 2018-06-29 | $18.60 | $53.67 | 1,436,900 | — | — |
| 2018-06-28 | $18.85 | $54.39 | 1,295,700 | — | — |
| 2018-06-27 | $18.75 | $54.11 | 1,378,300 | — | — |
| 2018-06-26 | $18.90 | $54.54 | 1,259,700 | — | — |
| 2018-06-25 | $18.90 | $54.54 | 1,170,700 | — | — |
| 2018-06-22 | $18.95 | $54.68 | 3,293,000 | — | — |
| 2018-06-21 | $18.95 | $54.68 | 1,575,000 | — | — |
| 2018-06-20 | $19.05 | $54.97 | 792,200 | — | — |
| 2018-06-19 | $18.75 | $54.11 | 686,100 | — | — |
| 2018-06-18 | $18.55 | $53.53 | 883,000 | — | — |
| 2018-06-15 | $18.70 | $53.96 | 2,342,300 | — | — |
| 2018-06-14 | $18.50 | $53.38 | 618,500 | — | — |
| 2018-06-13 | $18.50 | $53.38 | 591,100 | — | — |
| 2018-06-12 | $18.45 | $53.24 | 533,600 | — | — |
| 2018-06-11 | $18.70 | $53.96 | 641,000 | — | — |
| 2018-06-08 | $18.90 | $54.54 | 786,800 | — | — |
| 2018-06-07 | $18.75 | $54.11 | 600,800 | — | — |
| 2018-06-06 | $18.75 | $54.11 | 828,500 | — | — |
| 2018-06-05 | $18.45 | $53.24 | 694,900 | — | — |
| 2018-06-04 | $18.30 | $52.81 | 820,500 | — | — |
| 2018-06-01 | $18.18 | $52.46 | 1,018,400 | — | — |
| 2018-05-31 | $17.95 | $51.80 | 723,900 | — | — |
| 2018-05-30 | $18.30 | $52.43 | 870,800 | — | — |
| 2018-05-29 | $17.85 | $51.14 | 907,100 | — | — |
| 2018-05-25 | $18.15 | $52.00 | 524,500 | — | — |
| 2018-05-24 | $18.05 | $51.72 | 809,600 | — | — |
| 2018-05-23 | $18.05 | $51.72 | 670,700 | — | — |
| 2018-05-22 | $18.20 | $52.15 | 715,700 | — | — |
| 2018-05-21 | $18.00 | $51.57 | 1,167,900 | — | — |
| 2018-05-18 | $17.85 | $51.14 | 891,100 | — | — |
| 2018-05-17 | $17.85 | $51.14 | 675,500 | — | — |
| 2018-05-16 | $17.75 | $50.86 | 794,400 | — | — |
| 2018-05-15 | $17.65 | $50.57 | 672,500 | — | — |
| 2018-05-14 | $17.50 | $50.14 | 488,200 | — | — |
| 2018-05-11 | $17.70 | $50.71 | 460,300 | — | — |
| 2018-05-10 | $17.70 | $50.71 | 464,900 | — | — |
| 2018-05-09 | $17.75 | $50.86 | 605,400 | — | — |
| 2018-05-08 | $17.65 | $50.57 | 522,400 | — | — |
| 2018-05-07 | $17.45 | $50.00 | 658,900 | — | — |
| 2018-05-04 | $17.30 | $49.57 | 761,800 | — | — |
| 2018-05-03 | $17.15 | $49.14 | 823,800 | — | — |
| 2018-05-02 | $17.35 | $49.71 | 505,300 | — | — |
| 2018-05-01 | $17.40 | $49.85 | 1,111,400 | — | — |
| 2018-04-30 | $17.20 | $49.28 | 938,900 | — | — |
| 2018-04-27 | $17.50 | $50.14 | 886,700 | — | — |
| 2018-04-26 | $17.55 | $50.28 | 981,100 | — | — |
| 2018-04-25 | $17.75 | $50.86 | 1,059,400 | — | — |
| 2018-04-24 | $18.05 | $51.72 | 1,347,100 | — | — |
| 2018-04-23 | $17.70 | $50.71 | 1,975,100 | — | — |
| 2018-04-20 | $16.80 | $48.13 | 1,251,500 | — | — |
| 2018-04-19 | $16.75 | $47.99 | 1,855,000 | — | — |
| 2018-04-18 | $16.70 | $47.85 | 847,200 | — | — |
| 2018-04-17 | $16.90 | $48.42 | 786,900 | — | — |
| 2018-04-16 | $17.05 | $48.85 | 767,800 | — | — |
| 2018-04-13 | $16.85 | $48.28 | 523,000 | — | — |
| 2018-04-12 | $17.05 | $48.85 | 597,600 | — | — |
| 2018-04-11 | $16.85 | $48.28 | 592,400 | — | — |
| 2018-04-10 | $16.90 | $48.42 | 607,400 | — | — |
| 2018-04-09 | $16.60 | $47.56 | 638,900 | — | — |
| 2018-04-06 | $16.60 | $47.56 | 854,100 | — | — |
| 2018-04-05 | $17.00 | $48.71 | 881,700 | — | — |
| 2018-04-04 | $16.90 | $48.42 | 731,700 | — | — |
| 2018-04-03 | $16.70 | $47.85 | 798,200 | — | — |
| 2018-04-02 | $16.55 | $47.42 | 771,100 | — | — |
| 2018-03-29 | $16.90 | $48.42 | 688,700 | — | — |
| 2018-03-28 | $16.95 | $48.56 | 945,400 | — | — |
| 2018-03-27 | $16.80 | $48.13 | 1,122,000 | — | — |
| 2018-03-26 | $17.25 | $49.42 | 830,000 | — | — |
| 2018-03-23 | $16.70 | $47.85 | 1,176,100 | — | — |
| 2018-03-22 | $17.30 | $49.57 | 963,800 | — | — |
| 2018-03-21 | $17.80 | $51.00 | 923,400 | — | — |
| 2018-03-20 | $17.85 | $51.14 | 1,203,600 | — | — |
| 2018-03-19 | $18.00 | $51.57 | 1,682,500 | — | — |
| 2018-03-16 | $17.85 | $51.14 | 2,145,200 | — | — |
| 2018-03-15 | $17.85 | $51.14 | 1,526,300 | — | — |
| 2018-03-14 | $17.85 | $51.14 | 839,600 | — | — |
| 2018-03-13 | $18.10 | $51.86 | 975,700 | — | — |
| 2018-03-12 | $18.15 | $52.00 | 694,600 | — | — |
| 2018-03-09 | $18.20 | $52.15 | 693,200 | — | — |
| 2018-03-08 | $17.85 | $51.14 | 471,200 | — | — |
| 2018-03-07 | $18.15 | $52.00 | 781,300 | — | — |
| 2018-03-06 | $17.95 | $51.43 | 743,900 | — | — |
| 2018-03-05 | $17.70 | $50.71 | 843,500 | — | — |
| 2018-03-02 | $17.30 | $49.57 | 675,000 | — | — |
| 2018-03-01 | $17.05 | $48.85 | 530,900 | — | — |
| 2018-02-28 | $17.00 | $48.71 | 900,500 | — | — |
| 2018-02-27 | $17.35 | $49.34 | 565,900 | — | — |
| 2018-02-26 | $17.55 | $49.91 | 496,200 | — | — |
| 2018-02-23 | $17.55 | $49.91 | 437,400 | — | — |
| 2018-02-22 | $17.30 | $49.20 | 1,001,200 | — | — |
| 2018-02-21 | $17.45 | $49.62 | 1,164,300 | — | — |
| 2018-02-20 | $17.50 | $49.76 | 553,500 | — | — |
| 2018-02-16 | $17.65 | $50.19 | 930,000 | — | — |
| 2018-02-15 | $17.50 | $49.76 | 824,100 | — | — |
| 2018-02-14 | $17.55 | $49.91 | 668,900 | — | — |
| 2018-02-13 | $17.20 | $48.91 | 648,500 | — | — |
| 2018-02-12 | $17.20 | $48.91 | 760,600 | — | — |
| 2018-02-09 | $17.15 | $48.77 | 1,458,800 | — | — |
| 2018-02-08 | $16.68 | $47.43 | 887,000 | — | — |
| 2018-02-07 | $17.10 | $48.63 | 655,300 | — | — |
| 2018-02-06 | $16.95 | $48.20 | 2,073,600 | — | — |
| 2018-02-05 | $16.90 | $48.06 | 1,322,700 | — | — |
| 2018-02-02 | $17.55 | $49.91 | 828,900 | — | — |
| 2018-02-01 | $17.45 | $49.62 | 618,000 | — | — |
| 2018-01-31 | $17.30 | $49.20 | 818,800 | — | — |
| 2018-01-30 | $17.40 | $49.48 | 748,300 | — | — |
| 2018-01-29 | $17.55 | $49.91 | 799,100 | — | — |
| 2018-01-26 | $17.40 | $49.48 | 783,400 | — | — |
| 2018-01-25 | $17.50 | $49.76 | 866,700 | — | — |
| 2018-01-24 | $17.70 | $50.33 | 1,171,700 | — | — |
| 2018-01-23 | $18.15 | $51.61 | 687,400 | — | — |
| 2018-01-22 | $18.35 | $52.18 | 398,300 | — | — |
| 2018-01-19 | $18.45 | $52.47 | 611,000 | — | — |
| 2018-01-18 | $18.10 | $51.47 | 648,500 | — | — |
| 2018-01-17 | $18.40 | $52.32 | 594,700 | — | — |
| 2018-01-16 | $18.25 | $51.90 | 675,100 | — | — |
| 2018-01-12 | $18.40 | $52.32 | 497,500 | — | — |
| 2018-01-11 | $18.40 | $52.32 | 859,000 | — | — |
| 2018-01-10 | $18.00 | $51.19 | 970,800 | — | — |
| 2018-01-09 | $17.90 | $50.90 | 501,300 | — | — |
| 2018-01-08 | $17.70 | $50.33 | 388,700 | — | — |
| 2018-01-05 | $17.60 | $50.05 | 397,500 | — | — |
| 2018-01-04 | $17.65 | $50.19 | 433,800 | — | — |
| 2018-01-03 | $17.50 | $49.76 | 539,000 | — | — |
| 2018-01-02 | $17.40 | $49.48 | 627,500 | — | — |