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
- 1983-07-19 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 | $18.41 | $21.14 | 1,261,350 | — | — |
| 2018-12-28 | $18.26 | $20.97 | 719,550 | — | — |
| 2018-12-27 | $18.48 | $21.22 | 868,725 | — | — |
| 2018-12-26 | $18.25 | $20.96 | 927,675 | — | — |
| 2018-12-24 | $17.37 | $19.95 | 695,250 | — | — |
| 2018-12-21 | $17.34 | $19.92 | 2,760,300 | — | — |
| 2018-12-20 | $17.67 | $20.29 | 1,344,150 | — | — |
| 2018-12-19 | $17.59 | $20.20 | 2,049,750 | — | — |
| 2018-12-18 | $18.14 | $20.83 | 1,665,675 | — | — |
| 2018-12-17 | $18.54 | $21.29 | 1,460,700 | — | — |
| 2018-12-14 | $18.79 | $21.58 | 1,294,425 | — | — |
| 2018-12-13 | $19.64 | $22.56 | 1,175,625 | — | — |
| 2018-12-12 | $20.27 | $23.28 | 760,275 | — | — |
| 2018-12-11 | $19.97 | $22.94 | 677,475 | — | — |
| 2018-12-10 | $20.06 | $23.04 | 797,400 | — | — |
| 2018-12-07 | $20.16 | $23.16 | 1,271,250 | — | — |
| 2018-12-06 | $20.44 | $23.47 | 1,163,700 | — | — |
| 2018-12-04 | $20.42 | $23.45 | 1,910,700 | — | — |
| 2018-12-03 | $21.29 | $24.45 | 683,775 | — | — |
| 2018-11-30 | $21.45 | $24.64 | 1,479,825 | — | — |
| 2018-11-29 | $21.48 | $24.61 | 1,095,975 | — | — |
| 2018-11-28 | $22.01 | $25.21 | 1,134,450 | — | — |
| 2018-11-27 | $21.76 | $24.92 | 973,575 | — | — |
| 2018-11-26 | $22.11 | $25.33 | 626,175 | — | — |
| 2018-11-23 | $21.55 | $24.68 | 353,700 | — | — |
| 2018-11-21 | $21.63 | $24.78 | 556,650 | — | — |
| 2018-11-20 | $21.21 | $24.30 | 806,625 | — | — |
| 2018-11-19 | $21.84 | $25.01 | 559,350 | — | — |
| 2018-11-16 | $22.11 | $25.33 | 915,975 | — | — |
| 2018-11-15 | $21.90 | $25.09 | 892,350 | — | — |
| 2018-11-14 | $21.37 | $24.48 | 1,240,650 | — | — |
| 2018-11-13 | $21.34 | $24.45 | 625,950 | — | — |
| 2018-11-12 | $21.19 | $24.27 | 1,000,800 | — | — |
| 2018-11-09 | $22.14 | $25.37 | 1,506,825 | — | — |
| 2018-11-08 | $22.42 | $25.68 | 805,950 | — | — |
| 2018-11-07 | $22.02 | $25.23 | 1,332,900 | — | — |
| 2018-11-06 | $21.57 | $24.71 | 1,180,575 | — | — |
| 2018-11-05 | $21.06 | $24.12 | 753,975 | — | — |
| 2018-11-02 | $21.21 | $24.30 | 1,009,575 | — | — |
| 2018-11-01 | $20.74 | $23.76 | 1,028,475 | — | — |
| 2018-10-31 | $20.32 | $23.28 | 1,759,050 | — | — |
| 2018-10-30 | $19.67 | $22.54 | 964,575 | — | — |
| 2018-10-29 | $19.16 | $21.94 | 1,130,175 | — | — |
| 2018-10-26 | $19.15 | $21.93 | 1,131,525 | — | — |
| 2018-10-25 | $19.33 | $22.15 | 1,626,750 | — | — |
| 2018-10-24 | $19.19 | $21.98 | 1,031,625 | — | — |
| 2018-10-23 | $20.32 | $23.28 | 918,900 | — | — |
| 2018-10-22 | $20.80 | $23.83 | 585,000 | — | — |
| 2018-10-19 | $21.23 | $24.32 | 431,100 | — | — |
| 2018-10-18 | $21.26 | $24.36 | 623,250 | — | — |
| 2018-10-17 | $21.83 | $25.01 | 666,675 | — | — |
| 2018-10-16 | $21.88 | $25.07 | 1,035,000 | — | — |
| 2018-10-15 | $21.28 | $24.38 | 1,052,775 | — | — |
| 2018-10-12 | $21.13 | $24.21 | 1,467,000 | — | — |
| 2018-10-11 | $21.56 | $24.70 | 1,593,900 | — | — |
| 2018-10-10 | $22.02 | $25.22 | 930,825 | — | — |
| 2018-10-09 | $22.76 | $26.07 | 865,800 | — | — |
| 2018-10-08 | $22.89 | $26.22 | 1,141,875 | — | — |
| 2018-10-05 | $22.92 | $26.26 | 909,000 | — | — |
| 2018-10-04 | $23.23 | $26.61 | 1,309,500 | — | — |
| 2018-10-03 | $23.06 | $26.41 | 1,437,525 | — | — |
| 2018-10-02 | $22.59 | $25.88 | 1,012,500 | — | — |
| 2018-10-01 | $22.75 | $26.06 | 1,716,975 | — | — |
| 2018-09-28 | $22.78 | $26.10 | 1,244,925 | — | — |
| 2018-09-27 | $23.16 | $26.54 | 1,144,350 | — | — |
| 2018-09-26 | $23.16 | $26.54 | 1,156,500 | — | — |
| 2018-09-25 | $24.00 | $27.50 | 509,400 | — | — |
| 2018-09-24 | $24.02 | $27.52 | 583,200 | — | — |
| 2018-09-21 | $24.41 | $27.97 | 1,310,175 | — | — |
| 2018-09-20 | $24.74 | $28.34 | 559,575 | — | — |
| 2018-09-19 | $24.60 | $28.18 | 486,675 | — | — |
| 2018-09-18 | $24.05 | $27.55 | 619,200 | — | — |
| 2018-09-17 | $24.13 | $27.64 | 571,050 | — | — |
| 2018-09-14 | $24.71 | $28.31 | 668,250 | — | — |
| 2018-09-13 | $24.44 | $28.00 | 452,925 | — | — |
| 2018-09-12 | $24.39 | $27.94 | 514,125 | — | — |
| 2018-09-11 | $24.69 | $28.28 | 557,325 | — | — |
| 2018-09-10 | $24.62 | $28.20 | 697,050 | — | — |
| 2018-09-07 | $24.07 | $27.58 | 471,600 | — | — |
| 2018-09-06 | $24.15 | $27.66 | 616,275 | — | — |
| 2018-09-05 | $24.71 | $28.30 | 490,050 | — | — |
| 2018-09-04 | $24.72 | $28.32 | 581,175 | — | — |
| 2018-08-31 | $24.83 | $28.45 | 454,275 | — | — |
| 2018-08-30 | $24.86 | $28.42 | 921,150 | — | — |
| 2018-08-29 | $25.01 | $28.59 | 828,450 | — | — |
| 2018-08-28 | $24.83 | $28.38 | 702,225 | — | — |
| 2018-08-27 | $24.56 | $28.07 | 526,500 | — | — |
| 2018-08-24 | $24.30 | $27.78 | 518,625 | — | — |
| 2018-08-23 | $23.93 | $27.36 | 483,975 | — | — |
| 2018-08-22 | $24.20 | $27.66 | 385,650 | — | — |
| 2018-08-21 | $24.09 | $27.54 | 503,100 | — | — |
| 2018-08-20 | $24.14 | $27.60 | 456,300 | — | — |
| 2018-08-17 | $24.08 | $27.52 | 400,050 | — | — |
| 2018-08-16 | $24.17 | $27.63 | 520,875 | — | — |
| 2018-08-15 | $23.91 | $27.33 | 631,800 | — | — |
| 2018-08-14 | $24.12 | $27.57 | 466,650 | — | — |
| 2018-08-13 | $23.69 | $27.08 | 710,100 | — | — |
| 2018-08-10 | $23.84 | $27.25 | 657,900 | — | — |
| 2018-08-09 | $24.24 | $27.70 | 877,725 | — | — |
| 2018-08-08 | $24.63 | $28.16 | 576,900 | — | — |
| 2018-08-07 | $24.78 | $28.33 | 646,875 | — | — |
| 2018-08-06 | $24.55 | $28.06 | 680,175 | — | — |
| 2018-08-03 | $24.56 | $28.08 | 743,175 | — | — |
| 2018-08-02 | $24.62 | $28.14 | 855,675 | — | — |
| 2018-08-01 | $24.73 | $28.27 | 1,364,850 | — | — |
| 2018-07-31 | $24.50 | $28.01 | 2,671,200 | — | — |
| 2018-07-30 | $23.62 | $27.00 | 1,294,875 | — | — |
| 2018-07-27 | $23.51 | $26.87 | 1,023,300 | — | — |
| 2018-07-26 | $23.68 | $27.07 | 1,028,925 | — | — |
| 2018-07-25 | $23.83 | $27.24 | 765,900 | — | — |
| 2018-07-24 | $23.99 | $27.43 | 684,900 | — | — |
| 2018-07-23 | $24.04 | $27.49 | 560,700 | — | — |
| 2018-07-20 | $23.77 | $27.18 | 659,250 | — | — |
| 2018-07-19 | $23.76 | $27.16 | 549,675 | — | — |
| 2018-07-18 | $24.12 | $27.58 | 623,925 | — | — |
| 2018-07-17 | $23.61 | $26.99 | 607,950 | — | — |
| 2018-07-16 | $23.28 | $26.61 | 786,600 | — | — |
| 2018-07-13 | $22.96 | $26.25 | 581,850 | — | — |
| 2018-07-12 | $23.15 | $26.46 | 1,052,100 | — | — |
| 2018-07-11 | $23.56 | $26.93 | 635,175 | — | — |
| 2018-07-10 | $23.96 | $27.38 | 829,575 | — | — |
| 2018-07-09 | $24.04 | $27.48 | 876,825 | — | — |
| 2018-07-06 | $23.36 | $26.70 | 669,825 | — | — |
| 2018-07-05 | $23.20 | $26.52 | 671,850 | — | — |
| 2018-07-03 | $22.96 | $26.25 | 640,125 | — | — |
| 2018-07-02 | $23.31 | $26.64 | 942,300 | — | — |
| 2018-06-29 | $23.22 | $26.55 | 1,035,450 | — | — |
| 2018-06-28 | $23.50 | $26.86 | 1,001,925 | — | — |
| 2018-06-27 | $23.72 | $27.11 | 1,841,850 | — | — |
| 2018-06-26 | $24.33 | $27.82 | 890,775 | — | — |
| 2018-06-25 | $24.23 | $27.69 | 1,547,325 | — | — |
| 2018-06-22 | $25.04 | $28.63 | 1,350,900 | — | — |
| 2018-06-21 | $25.43 | $29.07 | 1,065,825 | — | — |
| 2018-06-20 | $25.08 | $28.67 | 1,175,625 | — | — |
| 2018-06-19 | $25.28 | $28.89 | 1,300,500 | — | — |
| 2018-06-18 | $26.06 | $29.79 | 731,925 | — | — |
| 2018-06-15 | $26.31 | $30.07 | 1,646,550 | — | — |
| 2018-06-14 | $26.42 | $30.20 | 626,400 | — | — |
| 2018-06-13 | $26.68 | $30.49 | 759,600 | — | — |
| 2018-06-12 | $26.55 | $30.35 | 729,225 | — | — |
| 2018-06-11 | $26.92 | $30.77 | 587,925 | — | — |
| 2018-06-08 | $27.29 | $31.19 | 659,700 | — | — |
| 2018-06-07 | $27.24 | $31.14 | 844,875 | — | — |
| 2018-06-06 | $27.38 | $31.30 | 774,450 | — | — |
| 2018-06-05 | $26.63 | $30.44 | 796,050 | — | — |
| 2018-06-04 | $26.54 | $30.34 | 736,425 | — | — |
| 2018-06-01 | $26.41 | $30.19 | 776,700 | — | — |
| 2018-05-31 | $26.13 | $29.87 | 958,950 | — | — |
| 2018-05-30 | $26.79 | $30.56 | 1,000,350 | — | — |
| 2018-05-29 | $26.20 | $29.89 | 1,266,750 | — | — |
| 2018-05-25 | $26.98 | $30.78 | 590,850 | — | — |
| 2018-05-24 | $26.94 | $30.74 | 546,750 | — | — |
| 2018-05-23 | $26.89 | $30.68 | 727,650 | — | — |
| 2018-05-22 | $27.15 | $30.98 | 574,650 | — | — |
| 2018-05-21 | $26.81 | $30.59 | 602,325 | — | — |
| 2018-05-18 | $26.54 | $30.28 | 608,625 | — | — |
| 2018-05-17 | $26.69 | $30.45 | 675,675 | — | — |
| 2018-05-16 | $26.42 | $30.14 | 813,825 | — | — |
| 2018-05-15 | $26.22 | $29.91 | 1,085,625 | — | — |
| 2018-05-14 | $25.94 | $29.60 | 962,775 | — | — |
| 2018-05-11 | $26.40 | $30.12 | 863,100 | — | — |
| 2018-05-10 | $26.83 | $30.61 | 607,725 | — | — |
| 2018-05-09 | $26.77 | $30.54 | 911,700 | — | — |
| 2018-05-08 | $26.62 | $30.37 | 1,249,200 | — | — |
| 2018-05-07 | $26.35 | $30.06 | 411,300 | — | — |
| 2018-05-04 | $25.83 | $29.46 | 735,975 | — | — |
| 2018-05-03 | $25.30 | $28.86 | 882,450 | — | — |
| 2018-05-02 | $25.67 | $29.28 | 1,097,100 | — | — |
| 2018-05-01 | $26.40 | $30.12 | 1,201,500 | — | — |
| 2018-04-30 | $25.90 | $29.55 | 880,425 | — | — |
| 2018-04-27 | $26.29 | $29.99 | 874,575 | — | — |
| 2018-04-26 | $26.06 | $29.73 | 677,025 | — | — |
| 2018-04-25 | $25.71 | $29.33 | 677,475 | — | — |
| 2018-04-24 | $25.81 | $29.45 | 575,550 | — | — |
| 2018-04-23 | $25.90 | $29.55 | 499,275 | — | — |
| 2018-04-20 | $26.16 | $29.84 | 484,650 | — | — |
| 2018-04-19 | $26.30 | $30.00 | 427,050 | — | — |
| 2018-04-18 | $26.03 | $29.70 | 708,075 | — | — |
| 2018-04-17 | $26.24 | $29.94 | 559,800 | — | — |
| 2018-04-16 | $26.17 | $29.86 | 630,225 | — | — |
| 2018-04-13 | $25.72 | $29.34 | 659,700 | — | — |
| 2018-04-12 | $26.08 | $29.76 | 666,900 | — | — |
| 2018-04-11 | $25.68 | $29.30 | 639,450 | — | — |
| 2018-04-10 | $25.80 | $29.43 | 902,025 | — | — |
| 2018-04-09 | $25.17 | $28.72 | 746,775 | — | — |
| 2018-04-06 | $25.08 | $28.61 | 1,041,075 | — | — |
| 2018-04-05 | $25.81 | $29.45 | 838,800 | — | — |
| 2018-04-04 | $25.58 | $29.19 | 1,460,025 | — | — |
| 2018-04-03 | $25.84 | $29.48 | 977,175 | — | — |
| 2018-04-02 | $25.53 | $29.13 | 1,494,900 | — | — |
| 2018-03-29 | $26.32 | $30.03 | 1,273,725 | — | — |
| 2018-03-28 | $25.69 | $29.31 | 1,016,325 | — | — |
| 2018-03-27 | $25.38 | $28.95 | 1,323,900 | — | — |
| 2018-03-26 | $25.97 | $29.63 | 1,323,900 | — | — |
| 2018-03-23 | $25.22 | $28.77 | 1,546,875 | — | — |
| 2018-03-22 | $26.64 | $30.39 | 1,145,250 | — | — |
| 2018-03-21 | $28.40 | $32.40 | 430,875 | — | — |
| 2018-03-20 | $28.21 | $32.18 | 514,575 | — | — |
| 2018-03-19 | $28.17 | $32.14 | 897,300 | — | — |
| 2018-03-16 | $28.96 | $33.04 | 2,337,975 | — | — |
| 2018-03-15 | $28.64 | $32.67 | 613,575 | — | — |
| 2018-03-14 | $28.90 | $32.97 | 870,300 | — | — |
| 2018-03-13 | $29.44 | $33.59 | 769,050 | — | — |
| 2018-03-12 | $30.08 | $34.31 | 1,068,300 | — | — |
| 2018-03-09 | $30.09 | $34.33 | 969,075 | — | — |
| 2018-03-08 | $28.91 | $32.98 | 466,650 | — | — |
| 2018-03-07 | $28.91 | $32.98 | 773,775 | — | — |
| 2018-03-06 | $28.85 | $32.91 | 1,093,500 | — | — |
| 2018-03-05 | $28.38 | $32.38 | 895,050 | — | — |
| 2018-03-02 | $28.00 | $31.94 | 964,575 | — | — |
| 2018-03-01 | $28.10 | $32.06 | 946,350 | — | — |
| 2018-02-28 | $28.39 | $32.39 | 1,257,300 | — | — |
| 2018-02-27 | $28.74 | $32.73 | 822,375 | — | — |
| 2018-02-26 | $28.79 | $32.79 | 901,125 | — | — |
| 2018-02-23 | $28.21 | $32.12 | 751,050 | — | — |
| 2018-02-22 | $27.76 | $31.61 | 960,525 | — | — |
| 2018-02-21 | $27.88 | $31.75 | 974,925 | — | — |
| 2018-02-20 | $27.89 | $31.76 | 947,025 | — | — |
| 2018-02-16 | $27.85 | $31.72 | 808,875 | — | — |
| 2018-02-15 | $27.92 | $31.80 | 982,575 | — | — |
| 2018-02-14 | $27.91 | $31.78 | 1,074,825 | — | — |
| 2018-02-13 | $27.10 | $30.86 | 695,250 | — | — |
| 2018-02-12 | $27.19 | $30.96 | 1,194,975 | — | — |
| 2018-02-09 | $26.78 | $30.49 | 1,202,850 | — | — |
| 2018-02-08 | $26.44 | $30.11 | 999,000 | — | — |
| 2018-02-07 | $27.86 | $31.73 | 1,014,300 | — | — |
| 2018-02-06 | $28.04 | $31.93 | 1,623,150 | — | — |
| 2018-02-05 | $27.51 | $31.32 | 2,199,375 | — | — |
| 2018-02-02 | $28.83 | $32.83 | 1,089,675 | — | — |
| 2018-02-01 | $30.21 | $34.40 | 1,487,250 | — | — |
| 2018-01-31 | $30.01 | $34.17 | 2,427,975 | — | — |
| 2018-01-30 | $29.35 | $33.42 | 1,792,125 | — | — |
| 2018-01-29 | $29.08 | $33.11 | 1,059,075 | — | — |
| 2018-01-26 | $29.49 | $33.59 | 661,050 | — | — |
| 2018-01-25 | $29.20 | $33.25 | 888,300 | — | — |
| 2018-01-24 | $29.44 | $33.53 | 645,525 | — | — |
| 2018-01-23 | $29.36 | $33.44 | 621,000 | — | — |
| 2018-01-22 | $29.27 | $33.33 | 648,675 | — | — |
| 2018-01-19 | $29.52 | $33.62 | 703,575 | — | — |
| 2018-01-18 | $28.99 | $33.01 | 1,156,500 | — | — |
| 2018-01-17 | $29.52 | $33.62 | 893,700 | — | — |
| 2018-01-16 | $29.17 | $33.22 | 1,366,200 | — | — |
| 2018-01-12 | $29.99 | $34.15 | 706,275 | — | — |
| 2018-01-11 | $29.78 | $33.91 | 919,800 | — | — |
| 2018-01-10 | $29.20 | $33.25 | 1,183,950 | — | — |
| 2018-01-09 | $29.06 | $33.09 | 1,878,750 | — | — |
| 2018-01-08 | $28.75 | $32.74 | 1,329,075 | — | — |
| 2018-01-05 | $28.68 | $32.66 | 2,064,600 | — | — |
| 2018-01-04 | $27.93 | $31.81 | 1,018,350 | — | — |
| 2018-01-03 | $27.30 | $31.09 | 1,132,425 | — | — |
| 2018-01-02 | $26.78 | $30.49 | 944,100 | — | — |