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
- 1973-02-21 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 | $17.65 | $55.47 | 19,900 | — | — |
| 2018-12-28 | $17.20 | $54.05 | 32,700 | — | — |
| 2018-12-27 | $17.21 | $54.09 | 25,800 | — | — |
| 2018-12-26 | $16.89 | $53.08 | 12,400 | — | — |
| 2018-12-24 | $15.65 | $49.18 | 10,400 | — | — |
| 2018-12-21 | $15.74 | $49.47 | 60,000 | — | — |
| 2018-12-20 | $16.78 | $52.73 | 25,100 | — | — |
| 2018-12-19 | $17.54 | $55.12 | 22,000 | — | — |
| 2018-12-18 | $17.41 | $54.71 | 44,300 | — | — |
| 2018-12-17 | $18.10 | $56.88 | 22,700 | — | — |
| 2018-12-14 | $17.91 | $56.29 | 15,200 | — | — |
| 2018-12-13 | $18.19 | $57.17 | 12,200 | — | — |
| 2018-12-12 | $18.35 | $57.67 | 14,800 | — | — |
| 2018-12-11 | $18.19 | $57.17 | 12,500 | — | — |
| 2018-12-10 | $18.94 | $59.52 | 14,800 | — | — |
| 2018-12-07 | $18.55 | $58.30 | 20,600 | — | — |
| 2018-12-06 | $17.84 | $56.07 | 23,800 | — | — |
| 2018-12-04 | $17.51 | $55.03 | 12,800 | — | — |
| 2018-12-03 | $18.60 | $58.45 | 10,200 | — | — |
| 2018-11-30 | $18.38 | $57.76 | 16,900 | — | — |
| 2018-11-29 | $18.60 | $58.45 | 7,200 | — | — |
| 2018-11-28 | $18.32 | $57.57 | 18,900 | — | — |
| 2018-11-27 | $18.11 | $56.91 | 18,000 | — | — |
| 2018-11-26 | $18.25 | $57.35 | 22,300 | — | — |
| 2018-11-23 | $18.74 | $58.89 | 2,500 | — | — |
| 2018-11-21 | $18.48 | $58.08 | 3,700 | — | — |
| 2018-11-20 | $18.08 | $56.82 | 11,200 | — | — |
| 2018-11-19 | $18.18 | $57.13 | 20,400 | — | — |
| 2018-11-16 | $18.09 | $56.85 | 14,200 | — | — |
| 2018-11-15 | $18.82 | $59.15 | 25,800 | — | — |
| 2018-11-14 | $18.35 | $57.67 | 23,100 | — | — |
| 2018-11-13 | $18.48 | $58.08 | 16,500 | — | — |
| 2018-11-12 | $18.86 | $58.96 | 12,300 | — | — |
| 2018-11-09 | $18.85 | $58.93 | 14,700 | — | — |
| 2018-11-08 | $19.00 | $59.39 | 19,500 | — | — |
| 2018-11-07 | $18.20 | $56.89 | 100,500 | — | — |
| 2018-11-06 | $17.85 | $55.80 | 39,100 | — | — |
| 2018-11-05 | $17.94 | $56.08 | 43,500 | — | — |
| 2018-11-02 | $17.95 | $56.11 | 47,000 | — | — |
| 2018-11-01 | $17.23 | $53.86 | 43,900 | — | — |
| 2018-10-31 | $17.39 | $54.36 | 79,800 | — | — |
| 2018-10-30 | $18.00 | $56.27 | 40,900 | — | — |
| 2018-10-29 | $18.02 | $56.33 | 28,400 | — | — |
| 2018-10-26 | $17.80 | $55.64 | 20,900 | — | — |
| 2018-10-25 | $17.98 | $56.21 | 27,100 | — | — |
| 2018-10-24 | $17.65 | $55.17 | 30,900 | — | — |
| 2018-10-23 | $18.16 | $56.77 | 23,400 | — | — |
| 2018-10-22 | $18.49 | $57.80 | 24,700 | — | — |
| 2018-10-19 | $18.40 | $57.52 | 33,300 | — | — |
| 2018-10-18 | $18.26 | $57.08 | 14,400 | — | — |
| 2018-10-17 | $18.37 | $57.43 | 29,000 | — | — |
| 2018-10-16 | $18.75 | $58.61 | 23,900 | — | — |
| 2018-10-15 | $18.80 | $58.77 | 10,300 | — | — |
| 2018-10-12 | $18.32 | $57.27 | 44,200 | — | — |
| 2018-10-11 | $18.12 | $56.64 | 22,400 | — | — |
| 2018-10-10 | $18.30 | $57.21 | 22,100 | — | — |
| 2018-10-09 | $18.72 | $58.52 | 17,700 | — | — |
| 2018-10-08 | $18.87 | $58.99 | 7,600 | — | — |
| 2018-10-05 | $18.77 | $58.68 | 18,700 | — | — |
| 2018-10-04 | $18.90 | $59.08 | 19,300 | — | — |
| 2018-10-03 | $18.95 | $59.24 | 23,200 | — | — |
| 2018-10-02 | $18.85 | $58.93 | 19,300 | — | — |
| 2018-10-01 | $18.64 | $58.27 | 32,500 | — | — |
| 2018-09-28 | $19.02 | $59.46 | 28,400 | — | — |
| 2018-09-27 | $18.86 | $58.96 | 14,600 | — | — |
| 2018-09-26 | $19.36 | $60.52 | 12,000 | — | — |
| 2018-09-25 | $19.73 | $61.68 | 12,500 | — | — |
| 2018-09-24 | $19.82 | $61.96 | 15,600 | — | — |
| 2018-09-21 | $19.50 | $60.96 | 50,700 | — | — |
| 2018-09-20 | $18.99 | $59.36 | 28,700 | — | — |
| 2018-09-19 | $18.57 | $58.05 | 56,400 | — | — |
| 2018-09-18 | $18.88 | $59.02 | 6,800 | — | — |
| 2018-09-17 | $19.14 | $59.83 | 9,800 | — | — |
| 2018-09-14 | $18.80 | $58.77 | 9,400 | — | — |
| 2018-09-13 | $18.72 | $58.52 | 9,400 | — | — |
| 2018-09-12 | $18.34 | $57.33 | 11,700 | — | — |
| 2018-09-11 | $18.20 | $56.89 | 13,100 | — | — |
| 2018-09-10 | $18.70 | $58.46 | 5,000 | — | — |
| 2018-09-07 | $18.83 | $58.86 | 7,300 | — | — |
| 2018-09-06 | $18.78 | $58.71 | 6,000 | — | — |
| 2018-09-05 | $19.02 | $59.46 | 8,800 | — | — |
| 2018-09-04 | $19.20 | $60.02 | 9,100 | — | — |
| 2018-08-31 | $18.95 | $59.24 | 8,100 | — | — |
| 2018-08-30 | $19.01 | $59.43 | 15,100 | — | — |
| 2018-08-29 | $18.99 | $59.36 | 14,800 | — | — |
| 2018-08-28 | $18.79 | $58.74 | 9,200 | — | — |
| 2018-08-27 | $19.20 | $60.02 | 6,700 | — | — |
| 2018-08-24 | $19.12 | $59.77 | 18,500 | — | — |
| 2018-08-23 | $19.05 | $59.55 | 16,600 | — | — |
| 2018-08-22 | $19.03 | $59.49 | 5,800 | — | — |
| 2018-08-21 | $19.10 | $59.71 | 7,700 | — | — |
| 2018-08-20 | $19.10 | $59.71 | 6,600 | — | — |
| 2018-08-17 | $19.06 | $59.58 | 16,100 | — | — |
| 2018-08-16 | $19.15 | $59.86 | 20,200 | — | — |
| 2018-08-15 | $19.00 | $59.39 | 9,200 | — | — |
| 2018-08-14 | $19.15 | $59.86 | 21,000 | — | — |
| 2018-08-13 | $19.00 | $59.08 | 13,200 | — | — |
| 2018-08-10 | $19.42 | $60.39 | 8,700 | — | — |
| 2018-08-09 | $19.41 | $60.36 | 9,400 | — | — |
| 2018-08-08 | $19.07 | $59.30 | 20,900 | — | — |
| 2018-08-07 | $19.74 | $61.38 | 22,900 | — | — |
| 2018-08-06 | $18.96 | $58.96 | 20,700 | — | — |
| 2018-08-03 | $18.86 | $58.65 | 21,000 | — | — |
| 2018-08-02 | $20.20 | $62.81 | 18,300 | — | — |
| 2018-08-01 | $20.36 | $63.31 | 16,800 | — | — |
| 2018-07-31 | $20.96 | $65.18 | 18,700 | — | — |
| 2018-07-30 | $20.42 | $63.50 | 11,200 | — | — |
| 2018-07-27 | $21.36 | $66.42 | 16,500 | — | — |
| 2018-07-26 | $22.15 | $68.88 | 19,400 | — | — |
| 2018-07-25 | $20.11 | $62.53 | 14,000 | — | — |
| 2018-07-24 | $19.88 | $61.82 | 6,200 | — | — |
| 2018-07-23 | $20.14 | $62.63 | 11,800 | — | — |
| 2018-07-20 | $19.87 | $61.79 | 32,600 | — | — |
| 2018-07-19 | $20.31 | $63.16 | 5,900 | — | — |
| 2018-07-18 | $19.92 | $61.94 | 34,800 | — | — |
| 2018-07-17 | $19.90 | $61.88 | 16,200 | — | — |
| 2018-07-16 | $20.29 | $63.09 | 4,600 | — | — |
| 2018-07-13 | $20.26 | $63.00 | 14,000 | — | — |
| 2018-07-12 | $19.74 | $61.38 | 14,700 | — | — |
| 2018-07-11 | $19.87 | $61.79 | 8,600 | — | — |
| 2018-07-10 | $20.30 | $63.12 | 18,200 | — | — |
| 2018-07-09 | $20.63 | $64.15 | 21,000 | — | — |
| 2018-07-06 | $20.69 | $64.34 | 14,700 | — | — |
| 2018-07-05 | $20.73 | $64.46 | 14,800 | — | — |
| 2018-07-03 | $21.15 | $65.77 | 3,300 | — | — |
| 2018-07-02 | $20.78 | $64.62 | 17,300 | — | — |
| 2018-06-29 | $20.71 | $64.40 | 19,300 | — | — |
| 2018-06-28 | $21.23 | $66.02 | 24,100 | — | — |
| 2018-06-27 | $21.00 | $65.30 | 7,600 | — | — |
| 2018-06-26 | $21.37 | $66.45 | 43,100 | — | — |
| 2018-06-25 | $21.43 | $66.64 | 19,700 | — | — |
| 2018-06-22 | $20.80 | $64.68 | 99,400 | — | — |
| 2018-06-21 | $21.32 | $66.30 | 29,300 | — | — |
| 2018-06-20 | $21.75 | $67.63 | 11,800 | — | — |
| 2018-06-19 | $21.83 | $67.88 | 19,700 | — | — |
| 2018-06-18 | $22.04 | $68.53 | 40,700 | — | — |
| 2018-06-15 | $22.02 | $68.47 | 25,500 | — | — |
| 2018-06-14 | $22.05 | $68.57 | 37,500 | — | — |
| 2018-06-13 | $22.38 | $69.59 | 20,300 | — | — |
| 2018-06-12 | $22.71 | $70.62 | 9,500 | — | — |
| 2018-06-11 | $22.99 | $71.49 | 10,200 | — | — |
| 2018-06-08 | $22.76 | $70.77 | 17,000 | — | — |
| 2018-06-07 | $23.30 | $72.45 | 4,400 | — | — |
| 2018-06-06 | $23.62 | $73.45 | 9,000 | — | — |
| 2018-06-05 | $23.21 | $72.17 | 6,800 | — | — |
| 2018-06-04 | $23.48 | $73.01 | 10,000 | — | — |
| 2018-06-01 | $23.87 | $74.23 | 11,400 | — | — |
| 2018-05-31 | $23.65 | $73.54 | 13,600 | — | — |
| 2018-05-30 | $22.96 | $71.40 | 12,700 | — | — |
| 2018-05-29 | $23.92 | $74.38 | 5,600 | — | — |
| 2018-05-25 | $24.17 | $75.16 | 5,900 | — | — |
| 2018-05-24 | $24.15 | $75.10 | 10,500 | — | — |
| 2018-05-23 | $24.05 | $74.79 | 12,500 | — | — |
| 2018-05-22 | $23.17 | $72.05 | 12,600 | — | — |
| 2018-05-21 | $23.34 | $72.58 | 11,700 | — | — |
| 2018-05-18 | $23.20 | $72.14 | 19,000 | — | — |
| 2018-05-17 | $22.68 | $70.53 | 15,600 | — | — |
| 2018-05-16 | $22.39 | $69.62 | 20,900 | — | — |
| 2018-05-15 | $22.87 | $71.12 | 14,300 | — | — |
| 2018-05-14 | $23.30 | $72.16 | 21,300 | — | — |
| 2018-05-11 | $24.32 | $75.32 | 25,100 | — | — |
| 2018-05-10 | $24.41 | $75.60 | 14,300 | — | — |
| 2018-05-09 | $24.97 | $77.33 | 16,300 | — | — |
| 2018-05-08 | $25.09 | $77.70 | 18,800 | — | — |
| 2018-05-07 | $25.34 | $78.48 | 16,200 | — | — |
| 2018-05-04 | $25.03 | $77.52 | 31,600 | — | — |
| 2018-05-03 | $24.28 | $75.19 | 4,700 | — | — |
| 2018-05-02 | $24.98 | $77.36 | 100,300 | — | — |
| 2018-05-01 | $27.22 | $84.30 | 8,800 | — | — |
| 2018-04-30 | $26.82 | $83.06 | 7,800 | — | — |
| 2018-04-27 | $26.57 | $82.28 | 10,500 | — | — |
| 2018-04-26 | $26.62 | $82.44 | 27,600 | — | — |
| 2018-04-25 | $26.01 | $80.55 | 19,700 | — | — |
| 2018-04-24 | $25.96 | $80.40 | 31,700 | — | — |
| 2018-04-23 | $26.25 | $81.29 | 7,300 | — | — |
| 2018-04-20 | $26.50 | $82.07 | 17,000 | — | — |
| 2018-04-19 | $26.92 | $83.37 | 9,300 | — | — |
| 2018-04-18 | $26.83 | $83.09 | 7,100 | — | — |
| 2018-04-17 | $26.76 | $82.87 | 20,800 | — | — |
| 2018-04-16 | $26.50 | $82.07 | 17,100 | — | — |
| 2018-04-13 | $26.49 | $82.04 | 30,500 | — | — |
| 2018-04-12 | $27.48 | $85.10 | 13,100 | — | — |
| 2018-04-11 | $26.55 | $82.22 | 9,800 | — | — |
| 2018-04-10 | $26.59 | $82.35 | 8,900 | — | — |
| 2018-04-09 | $26.59 | $82.35 | 10,500 | — | — |
| 2018-04-06 | $26.44 | $81.88 | 9,500 | — | — |
| 2018-04-05 | $26.98 | $83.55 | 5,700 | — | — |
| 2018-04-04 | $26.82 | $83.06 | 6,600 | — | — |
| 2018-04-03 | $26.55 | $82.22 | 9,900 | — | — |
| 2018-04-02 | $26.55 | $82.22 | 19,400 | — | — |
| 2018-03-29 | $26.27 | $81.36 | 21,800 | — | — |
| 2018-03-28 | $26.33 | $81.54 | 11,300 | — | — |
| 2018-03-27 | $26.81 | $83.03 | 13,300 | — | — |
| 2018-03-26 | $26.93 | $83.40 | 15,800 | — | — |
| 2018-03-23 | $25.96 | $80.40 | 18,600 | — | — |
| 2018-03-22 | $26.53 | $82.16 | 25,600 | — | — |
| 2018-03-21 | $27.47 | $85.07 | 6,900 | — | — |
| 2018-03-20 | $27.11 | $83.96 | 6,300 | — | — |
| 2018-03-19 | $27.06 | $83.80 | 26,000 | — | — |
| 2018-03-16 | $26.99 | $83.59 | 82,600 | — | — |
| 2018-03-15 | $28.25 | $87.49 | 17,800 | — | — |
| 2018-03-14 | $27.65 | $85.63 | 6,900 | — | — |
| 2018-03-13 | $27.07 | $83.83 | 14,900 | — | — |
| 2018-03-12 | $27.44 | $84.98 | 17,400 | — | — |
| 2018-03-09 | $27.94 | $86.53 | 28,200 | — | — |
| 2018-03-08 | $26.37 | $81.67 | 16,000 | — | — |
| 2018-03-07 | $27.41 | $84.89 | 20,600 | — | — |
| 2018-03-06 | $25.95 | $80.36 | 11,500 | — | — |
| 2018-03-05 | $26.02 | $80.58 | 6,500 | — | — |
| 2018-03-02 | $25.58 | $79.22 | 6,800 | — | — |
| 2018-03-01 | $25.77 | $79.81 | 8,600 | — | — |
| 2018-02-28 | $25.10 | $77.73 | 10,900 | — | — |
| 2018-02-27 | $25.63 | $79.37 | 9,900 | — | — |
| 2018-02-26 | $26.42 | $81.82 | 14,300 | — | — |
| 2018-02-23 | $26.00 | $80.52 | 8,800 | — | — |
| 2018-02-22 | $25.83 | $79.99 | 27,700 | — | — |
| 2018-02-21 | $25.00 | $77.42 | 9,900 | — | — |
| 2018-02-20 | $24.37 | $75.47 | 27,300 | — | — |
| 2018-02-16 | $24.85 | $76.96 | 12,700 | — | — |
| 2018-02-15 | $24.20 | $74.94 | 11,900 | — | — |
| 2018-02-14 | $24.70 | $76.49 | 10,200 | — | — |
| 2018-02-13 | $24.33 | $75.35 | 9,100 | — | — |
| 2018-02-12 | $24.17 | $74.56 | 7,000 | — | — |
| 2018-02-09 | $24.00 | $74.03 | 10,200 | — | — |
| 2018-02-08 | $23.57 | $72.71 | 11,400 | — | — |
| 2018-02-07 | $24.08 | $74.28 | 13,200 | — | — |
| 2018-02-06 | $23.06 | $71.13 | 16,800 | — | — |
| 2018-02-05 | $23.21 | $71.60 | 45,600 | — | — |
| 2018-02-02 | $23.45 | $72.34 | 9,500 | — | — |
| 2018-02-01 | $23.59 | $72.77 | 10,400 | — | — |
| 2018-01-31 | $23.56 | $72.68 | 11,200 | — | — |
| 2018-01-30 | $23.81 | $73.45 | 6,500 | — | — |
| 2018-01-29 | $24.19 | $74.62 | 15,000 | — | — |
| 2018-01-26 | $24.35 | $75.11 | 32,100 | — | — |
| 2018-01-25 | $24.56 | $75.76 | 35,200 | — | — |
| 2018-01-24 | $24.11 | $74.37 | 21,100 | — | — |
| 2018-01-23 | $24.96 | $76.99 | 17,100 | — | — |
| 2018-01-22 | $25.18 | $77.67 | 13,900 | — | — |
| 2018-01-19 | $25.51 | $78.69 | 24,200 | — | — |
| 2018-01-18 | $25.59 | $78.94 | 15,800 | — | — |
| 2018-01-17 | $25.44 | $78.48 | 8,700 | — | — |
| 2018-01-16 | $25.13 | $77.52 | 11,500 | — | — |
| 2018-01-12 | $25.78 | $79.52 | 23,300 | — | — |
| 2018-01-11 | $25.38 | $78.29 | 10,600 | — | — |
| 2018-01-10 | $25.00 | $77.12 | 12,800 | — | — |
| 2018-01-09 | $25.13 | $77.52 | 12,100 | — | — |
| 2018-01-08 | $24.96 | $76.99 | 56,500 | — | — |
| 2018-01-05 | $24.00 | $74.03 | 43,800 | — | — |
| 2018-01-04 | $26.40 | $81.44 | 8,400 | — | — |
| 2018-01-03 | $25.81 | $79.62 | 24,700 | — | — |
| 2018-01-02 | $26.20 | $80.82 | 13,800 | — | — |