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
- 1973-05-03 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 | $14.69 | $37.54 | 592,500 | — | — |
| 2018-12-28 | $14.06 | $35.93 | 508,500 | — | — |
| 2018-12-27 | $14.01 | $35.80 | 573,300 | — | — |
| 2018-12-26 | $13.84 | $35.36 | 682,800 | — | — |
| 2018-12-24 | $12.80 | $32.71 | 452,800 | — | — |
| 2018-12-21 | $13.46 | $34.39 | 1,982,500 | — | — |
| 2018-12-20 | $14.78 | $37.77 | 712,900 | — | — |
| 2018-12-19 | $15.79 | $40.35 | 1,248,700 | — | — |
| 2018-12-18 | $16.00 | $40.88 | 1,118,900 | — | — |
| 2018-12-17 | $14.97 | $38.25 | 626,600 | — | — |
| 2018-12-14 | $15.21 | $38.86 | 533,300 | — | — |
| 2018-12-13 | $15.73 | $40.19 | 680,100 | — | — |
| 2018-12-12 | $16.51 | $42.19 | 595,400 | — | — |
| 2018-12-11 | $16.86 | $43.08 | 501,200 | — | — |
| 2018-12-10 | $17.54 | $44.82 | 609,000 | — | — |
| 2018-12-07 | $17.62 | $45.02 | 1,359,100 | — | — |
| 2018-12-06 | $18.30 | $46.76 | 840,500 | — | — |
| 2018-12-04 | $18.35 | $46.89 | 1,661,200 | — | — |
| 2018-12-03 | $21.94 | $56.06 | 687,100 | — | — |
| 2018-11-30 | $22.52 | $57.54 | 1,254,900 | — | — |
| 2018-11-29 | $22.16 | $56.62 | 662,900 | — | — |
| 2018-11-28 | $22.00 | $56.21 | 2,339,600 | — | — |
| 2018-11-27 | $22.75 | $58.13 | 348,400 | — | — |
| 2018-11-26 | $23.59 | $60.28 | 331,400 | — | — |
| 2018-11-23 | $23.63 | $60.38 | 103,900 | — | — |
| 2018-11-21 | $23.46 | $59.95 | 265,300 | — | — |
| 2018-11-20 | $22.14 | $56.57 | 390,200 | — | — |
| 2018-11-19 | $22.14 | $56.57 | 356,900 | — | — |
| 2018-11-16 | $23.94 | $61.17 | 220,600 | — | — |
| 2018-11-15 | $23.48 | $60.00 | 347,700 | — | — |
| 2018-11-14 | $23.03 | $58.85 | 283,300 | — | — |
| 2018-11-13 | $23.22 | $59.33 | 404,700 | — | — |
| 2018-11-12 | $22.15 | $56.60 | 462,200 | — | — |
| 2018-11-09 | $23.63 | $60.38 | 317,200 | — | — |
| 2018-11-08 | $25.56 | $65.31 | 205,500 | — | — |
| 2018-11-07 | $25.13 | $64.21 | 365,500 | — | — |
| 2018-11-06 | $25.35 | $64.77 | 602,100 | — | — |
| 2018-11-05 | $24.61 | $62.88 | 499,400 | — | — |
| 2018-11-02 | $25.20 | $64.39 | 327,600 | — | — |
| 2018-11-01 | $25.60 | $65.41 | 336,500 | — | — |
| 2018-10-31 | $23.83 | $60.89 | 592,400 | — | — |
| 2018-10-30 | $24.29 | $62.07 | 395,000 | — | — |
| 2018-10-29 | $23.07 | $58.95 | 482,600 | — | — |
| 2018-10-26 | $23.39 | $59.77 | 568,600 | — | — |
| 2018-10-25 | $23.01 | $58.80 | 704,100 | — | — |
| 2018-10-24 | $21.83 | $55.78 | 592,200 | — | — |
| 2018-10-23 | $22.98 | $58.72 | 736,100 | — | — |
| 2018-10-22 | $22.46 | $57.39 | 1,238,900 | — | — |
| 2018-10-19 | $24.23 | $61.91 | 690,000 | — | — |
| 2018-10-18 | $26.32 | $67.25 | 392,700 | — | — |
| 2018-10-17 | $27.11 | $69.27 | 404,500 | — | — |
| 2018-10-16 | $27.02 | $69.04 | 491,200 | — | — |
| 2018-10-15 | $25.51 | $65.18 | 478,300 | — | — |
| 2018-10-12 | $25.53 | $65.23 | 858,200 | — | — |
| 2018-10-11 | $24.44 | $62.45 | 887,400 | — | — |
| 2018-10-10 | $25.13 | $64.21 | 1,019,000 | — | — |
| 2018-10-09 | $27.00 | $68.99 | 1,055,000 | — | — |
| 2018-10-08 | $29.09 | $74.33 | 564,000 | — | — |
| 2018-10-05 | $29.36 | $75.02 | 2,087,100 | — | — |
| 2018-10-04 | $30.02 | $76.71 | 587,200 | — | — |
| 2018-10-03 | $30.00 | $76.66 | 870,000 | — | — |
| 2018-10-02 | $29.73 | $75.97 | 811,400 | — | — |
| 2018-10-01 | $29.16 | $74.51 | 872,100 | — | — |
| 2018-09-28 | $28.57 | $73.00 | 712,800 | — | — |
| 2018-09-27 | $28.51 | $72.85 | 543,600 | — | — |
| 2018-09-26 | $29.77 | $76.07 | 737,900 | — | — |
| 2018-09-25 | $30.92 | $79.01 | 2,152,700 | — | — |
| 2018-09-24 | $30.20 | $77.17 | 1,248,000 | — | — |
| 2018-09-21 | $30.03 | $76.73 | 6,224,100 | — | — |
| 2018-09-20 | $29.91 | $76.43 | 1,384,800 | — | — |
| 2018-09-19 | $30.61 | $78.21 | 354,400 | — | — |
| 2018-09-18 | $30.13 | $76.99 | 187,600 | — | — |
| 2018-09-17 | $29.66 | $75.79 | 250,400 | — | — |
| 2018-09-14 | $30.16 | $77.07 | 185,000 | — | — |
| 2018-09-13 | $30.10 | $76.91 | 276,300 | — | — |
| 2018-09-12 | $29.94 | $76.50 | 210,400 | — | — |
| 2018-09-11 | $29.83 | $76.22 | 323,400 | — | — |
| 2018-09-10 | $28.54 | $72.93 | 150,100 | — | — |
| 2018-09-07 | $28.39 | $72.54 | 227,800 | — | — |
| 2018-09-06 | $27.58 | $70.47 | 222,100 | — | — |
| 2018-09-05 | $27.50 | $70.27 | 298,500 | — | — |
| 2018-09-04 | $27.45 | $70.14 | 253,400 | — | — |
| 2018-08-31 | $28.91 | $73.87 | 179,300 | — | — |
| 2018-08-30 | $29.02 | $74.15 | 123,700 | — | — |
| 2018-08-29 | $28.70 | $73.33 | 159,000 | — | — |
| 2018-08-28 | $29.35 | $75.00 | 253,500 | — | — |
| 2018-08-27 | $28.97 | $74.02 | 215,900 | — | — |
| 2018-08-24 | $28.12 | $71.85 | 174,800 | — | — |
| 2018-08-23 | $28.10 | $71.80 | 170,100 | — | — |
| 2018-08-22 | $27.93 | $71.37 | 409,700 | — | — |
| 2018-08-21 | $27.03 | $69.07 | 369,100 | — | — |
| 2018-08-20 | $25.58 | $65.36 | 277,300 | — | — |
| 2018-08-17 | $25.28 | $64.60 | 259,000 | — | — |
| 2018-08-16 | $25.24 | $64.49 | 250,600 | — | — |
| 2018-08-15 | $24.31 | $62.12 | 338,100 | — | — |
| 2018-08-14 | $25.05 | $64.01 | 218,400 | — | — |
| 2018-08-13 | $24.87 | $63.55 | 462,100 | — | — |
| 2018-08-10 | $26.46 | $67.61 | 474,000 | — | — |
| 2018-08-09 | $27.90 | $71.29 | 395,100 | — | — |
| 2018-08-08 | $27.83 | $71.11 | 567,400 | — | — |
| 2018-08-07 | $27.40 | $70.01 | 644,800 | — | — |
| 2018-08-06 | $26.20 | $66.95 | 1,050,900 | — | — |
| 2018-08-03 | $24.24 | $61.94 | 4,486,300 | — | — |
| 2018-08-02 | $23.69 | $60.53 | 790,500 | — | — |
| 2018-08-01 | $25.57 | $65.34 | 375,200 | — | — |
| 2018-07-31 | $25.68 | $65.62 | 264,500 | — | — |
| 2018-07-30 | $27.63 | $70.60 | 54,600 | — | — |
| 2018-07-27 | $28.76 | $73.49 | 106,500 | — | — |
| 2018-07-26 | $29.15 | $74.48 | 60,300 | — | — |
| 2018-07-25 | $28.60 | $73.08 | 52,500 | — | — |
| 2018-07-24 | $28.44 | $72.67 | 46,800 | — | — |
| 2018-07-23 | $29.44 | $75.23 | 56,300 | — | — |
| 2018-07-20 | $29.27 | $74.79 | 95,000 | — | — |
| 2018-07-19 | $29.57 | $75.56 | 88,000 | — | — |
| 2018-07-18 | $29.55 | $75.51 | 235,300 | — | — |
| 2018-07-17 | $31.68 | $80.95 | 84,700 | — | — |
| 2018-07-16 | $31.40 | $80.23 | 124,800 | — | — |
| 2018-07-13 | $32.58 | $83.25 | 57,700 | — | — |
| 2018-07-12 | $32.66 | $83.45 | 63,000 | — | — |
| 2018-07-11 | $32.54 | $83.15 | 93,800 | — | — |
| 2018-07-10 | $33.23 | $84.91 | 161,100 | — | — |
| 2018-07-09 | $33.43 | $85.42 | 71,600 | — | — |
| 2018-07-06 | $33.49 | $85.57 | 101,300 | — | — |
| 2018-07-05 | $34.38 | $87.85 | 96,400 | — | — |
| 2018-07-03 | $33.35 | $85.22 | 50,500 | — | — |
| 2018-07-02 | $34.10 | $87.13 | 92,100 | — | — |
| 2018-06-29 | $35.04 | $89.53 | 165,800 | — | — |
| 2018-06-28 | $34.70 | $88.67 | 124,900 | — | — |
| 2018-06-27 | $34.42 | $87.95 | 132,800 | — | — |
| 2018-06-26 | $35.26 | $90.10 | 306,400 | — | — |
| 2018-06-25 | $33.31 | $85.11 | 221,200 | — | — |
| 2018-06-22 | $31.25 | $79.85 | 776,500 | — | — |
| 2018-06-21 | $31.02 | $79.26 | 109,800 | — | — |
| 2018-06-20 | $32.49 | $83.02 | 73,300 | — | — |
| 2018-06-19 | $33.31 | $85.11 | 68,000 | — | — |
| 2018-06-18 | $33.88 | $86.57 | 75,100 | — | — |
| 2018-06-15 | $32.93 | $84.14 | 175,500 | — | — |
| 2018-06-14 | $31.33 | $80.05 | 130,100 | — | — |
| 2018-06-13 | $32.08 | $81.97 | 117,800 | — | — |
| 2018-06-12 | $33.66 | $86.01 | 88,200 | — | — |
| 2018-06-11 | $32.35 | $82.66 | 71,000 | — | — |
| 2018-06-08 | $32.89 | $84.04 | 115,900 | — | — |
| 2018-06-07 | $31.23 | $79.80 | 93,100 | — | — |
| 2018-06-06 | $32.21 | $82.30 | 99,800 | — | — |
| 2018-06-05 | $32.06 | $81.92 | 126,900 | — | — |
| 2018-06-04 | $33.00 | $84.32 | 88,200 | — | — |
| 2018-06-01 | $33.39 | $85.32 | 230,600 | — | — |
| 2018-05-31 | $31.74 | $79.51 | 117,300 | — | — |
| 2018-05-30 | $30.07 | $75.32 | 92,000 | — | — |
| 2018-05-29 | $29.78 | $74.60 | 48,600 | — | — |
| 2018-05-25 | $30.04 | $75.25 | 41,100 | — | — |
| 2018-05-24 | $30.36 | $76.05 | 153,500 | — | — |
| 2018-05-23 | $29.23 | $71.66 | 86,300 | — | — |
| 2018-05-22 | $28.73 | $70.43 | 138,400 | — | — |
| 2018-05-21 | $32.47 | $79.60 | 165,100 | — | — |
| 2018-05-18 | $29.62 | $72.61 | 52,300 | — | — |
| 2018-05-17 | $29.22 | $71.63 | 41,500 | — | — |
| 2018-05-16 | $28.27 | $69.30 | 70,800 | — | — |
| 2018-05-15 | $28.08 | $68.84 | 62,700 | — | — |
| 2018-05-14 | $28.73 | $70.43 | 86,600 | — | — |
| 2018-05-11 | $28.99 | $71.07 | 64,700 | — | — |
| 2018-05-10 | $28.57 | $70.04 | 112,900 | — | — |
| 2018-05-09 | $26.77 | $65.63 | 45,900 | — | — |
| 2018-05-08 | $26.94 | $66.04 | 156,300 | — | — |
| 2018-05-07 | $26.30 | $64.47 | 67,400 | — | — |
| 2018-05-04 | $25.72 | $63.05 | 39,900 | — | — |
| 2018-05-03 | $25.70 | $63.00 | 23,100 | — | — |
| 2018-05-02 | $25.58 | $62.71 | 56,500 | — | — |
| 2018-05-01 | $26.02 | $63.79 | 40,100 | — | — |
| 2018-04-30 | $25.38 | $62.22 | 56,100 | — | — |
| 2018-04-27 | $25.38 | $62.22 | 47,300 | — | — |
| 2018-04-26 | $26.01 | $63.76 | 58,400 | — | — |
| 2018-04-25 | $25.06 | $61.43 | 46,100 | — | — |
| 2018-04-24 | $24.41 | $59.84 | 103,500 | — | — |
| 2018-04-23 | $25.95 | $63.62 | 110,500 | — | — |
| 2018-04-20 | $24.89 | $61.02 | 100,300 | — | — |
| 2018-04-19 | $24.90 | $61.04 | 124,100 | — | — |
| 2018-04-18 | $26.18 | $64.18 | 76,700 | — | — |
| 2018-04-17 | $25.99 | $63.71 | 107,700 | — | — |
| 2018-04-16 | $25.85 | $63.37 | 116,800 | — | — |
| 2018-04-13 | $25.75 | $63.13 | 216,500 | — | — |
| 2018-04-12 | $24.12 | $59.13 | 72,500 | — | — |
| 2018-04-11 | $24.26 | $59.47 | 23,700 | — | — |
| 2018-04-10 | $24.36 | $59.72 | 25,500 | — | — |
| 2018-04-09 | $24.28 | $59.52 | 62,600 | — | — |
| 2018-04-06 | $24.27 | $59.50 | 75,900 | — | — |
| 2018-04-05 | $25.69 | $62.98 | 147,200 | — | — |
| 2018-04-04 | $25.40 | $62.27 | 178,700 | — | — |
| 2018-04-03 | $22.64 | $55.50 | 53,100 | — | — |
| 2018-04-02 | $21.47 | $52.63 | 58,200 | — | — |
| 2018-03-29 | $22.00 | $53.93 | 89,200 | — | — |
| 2018-03-28 | $21.42 | $52.51 | 63,900 | — | — |
| 2018-03-27 | $22.00 | $53.93 | 150,700 | — | — |
| 2018-03-26 | $23.66 | $58.00 | 116,800 | — | — |
| 2018-03-23 | $23.00 | $56.38 | 57,100 | — | — |
| 2018-03-22 | $23.28 | $57.07 | 34,300 | — | — |
| 2018-03-21 | $23.50 | $57.61 | 77,000 | — | — |
| 2018-03-20 | $23.21 | $56.90 | 56,000 | — | — |
| 2018-03-19 | $23.50 | $57.61 | 94,400 | — | — |
| 2018-03-16 | $23.79 | $58.32 | 75,600 | — | — |
| 2018-03-15 | $23.50 | $57.61 | 83,600 | — | — |
| 2018-03-14 | $23.61 | $57.88 | 70,400 | — | — |
| 2018-03-13 | $23.27 | $57.05 | 73,200 | — | — |
| 2018-03-12 | $23.67 | $58.03 | 56,200 | — | — |
| 2018-03-09 | $23.75 | $58.22 | 85,400 | — | — |
| 2018-03-08 | $23.65 | $57.98 | 106,100 | — | — |
| 2018-03-07 | $23.50 | $57.61 | 108,800 | — | — |
| 2018-03-06 | $22.13 | $54.25 | 82,300 | — | — |
| 2018-03-05 | $22.08 | $54.13 | 79,300 | — | — |
| 2018-03-02 | $21.54 | $52.81 | 55,400 | — | — |
| 2018-03-01 | $21.10 | $51.73 | 110,000 | — | — |
| 2018-02-28 | $21.39 | $52.44 | 104,300 | — | — |
| 2018-02-27 | $21.25 | $52.09 | 32,500 | — | — |
| 2018-02-26 | $21.37 | $52.39 | 33,900 | — | — |
| 2018-02-23 | $21.17 | $51.90 | 78,000 | — | — |
| 2018-02-22 | $20.84 | $51.09 | 35,100 | — | — |
| 2018-02-21 | $20.96 | $51.38 | 85,000 | — | — |
| 2018-02-20 | $20.69 | $50.72 | 27,600 | — | — |
| 2018-02-16 | $21.41 | $52.49 | 32,000 | — | — |
| 2018-02-15 | $21.58 | $52.90 | 54,400 | — | — |
| 2018-02-14 | $21.48 | $52.66 | 46,200 | — | — |
| 2018-02-13 | $21.45 | $52.58 | 28,500 | — | — |
| 2018-02-12 | $21.33 | $52.29 | 72,800 | — | — |
| 2018-02-09 | $21.47 | $52.63 | 96,900 | — | — |
| 2018-02-08 | $21.29 | $52.19 | 32,400 | — | — |
| 2018-02-07 | $22.02 | $53.98 | 93,700 | — | — |
| 2018-02-06 | $20.92 | $51.29 | 82,700 | — | — |
| 2018-02-05 | $20.12 | $49.32 | 103,000 | — | — |
| 2018-02-02 | $21.76 | $53.34 | 41,700 | — | — |
| 2018-02-01 | $22.05 | $54.06 | 69,600 | — | — |
| 2018-01-31 | $22.09 | $54.15 | 54,400 | — | — |
| 2018-01-30 | $21.88 | $53.64 | 49,000 | — | — |
| 2018-01-29 | $22.90 | $56.14 | 74,100 | — | — |
| 2018-01-26 | $23.30 | $57.12 | 248,100 | — | — |
| 2018-01-25 | $24.28 | $59.52 | 268,900 | — | — |
| 2018-01-24 | $21.88 | $53.64 | 44,900 | — | — |
| 2018-01-23 | $21.47 | $52.63 | 37,800 | — | — |
| 2018-01-22 | $21.19 | $51.95 | 31,800 | — | — |
| 2018-01-19 | $21.57 | $52.88 | 56,700 | — | — |
| 2018-01-18 | $21.32 | $52.27 | 27,100 | — | — |
| 2018-01-17 | $21.13 | $51.80 | 54,300 | — | — |
| 2018-01-16 | $20.69 | $50.72 | 47,200 | — | — |
| 2018-01-12 | $21.18 | $51.92 | 69,400 | — | — |
| 2018-01-11 | $20.44 | $50.11 | 39,600 | — | — |
| 2018-01-10 | $21.38 | $52.41 | 93,400 | — | — |
| 2018-01-09 | $22.56 | $55.31 | 447,000 | — | — |
| 2018-01-08 | $22.00 | $53.93 | 529,000 | — | — |
| 2018-01-05 | $19.00 | $46.58 | 989,900 | — | — |
| 2018-01-04 | $12.83 | $31.45 | 19,900 | — | — |
| 2018-01-03 | $12.99 | $31.84 | 47,000 | — | — |
| 2018-01-02 | $12.60 | $30.89 | 15,000 | — | — |