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
- 1982-02-16 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 | $15.42 | $23.03 | 8,695,900 | — | — |
| 2018-12-28 | $15.69 | $23.43 | 11,026,100 | — | — |
| 2018-12-27 | $15.64 | $23.35 | 11,856,700 | — | — |
| 2018-12-26 | $15.82 | $23.62 | 18,208,600 | — | — |
| 2018-12-24 | $14.59 | $21.79 | 11,590,200 | — | — |
| 2018-12-21 | $15.10 | $22.55 | 24,807,500 | — | — |
| 2018-12-20 | $15.89 | $23.73 | 20,734,100 | — | — |
| 2018-12-19 | $16.29 | $24.32 | 28,008,200 | — | — |
| 2018-12-18 | $17.01 | $25.40 | 13,648,500 | — | — |
| 2018-12-17 | $17.65 | $26.36 | 16,778,800 | — | — |
| 2018-12-14 | $18.46 | $27.57 | 9,608,800 | — | — |
| 2018-12-13 | $19.02 | $28.40 | 8,942,900 | — | — |
| 2018-12-12 | $18.99 | $28.36 | 12,228,700 | — | — |
| 2018-12-11 | $18.51 | $27.64 | 15,146,100 | — | — |
| 2018-12-10 | $18.44 | $27.54 | 23,821,500 | — | — |
| 2018-12-07 | $19.41 | $28.98 | 9,160,600 | — | — |
| 2018-12-06 | $20.26 | $30.25 | 17,275,100 | — | — |
| 2018-12-04 | $20.55 | $30.69 | 12,206,700 | — | — |
| 2018-12-03 | $21.59 | $32.24 | 8,373,500 | — | — |
| 2018-11-30 | $21.54 | $32.16 | 7,217,500 | — | — |
| 2018-11-29 | $21.90 | $32.70 | 11,050,100 | — | — |
| 2018-11-28 | $21.84 | $32.61 | 8,635,600 | — | — |
| 2018-11-27 | $21.80 | $32.55 | 11,243,600 | — | — |
| 2018-11-26 | $21.86 | $32.64 | 7,666,900 | — | — |
| 2018-11-23 | $21.94 | $32.76 | 1,536,100 | — | — |
| 2018-11-21 | $22.04 | $32.91 | 5,633,900 | — | — |
| 2018-11-20 | $21.77 | $32.51 | 8,310,700 | — | — |
| 2018-11-19 | $22.00 | $32.85 | 8,370,500 | — | — |
| 2018-11-16 | $22.25 | $33.22 | 9,454,700 | — | — |
| 2018-11-15 | $22.62 | $33.78 | 12,978,300 | — | — |
| 2018-11-14 | $22.67 | $33.85 | 11,835,000 | — | — |
| 2018-11-13 | $23.53 | $35.14 | 13,578,500 | — | — |
| 2018-11-12 | $23.69 | $35.37 | 7,393,200 | — | — |
| 2018-11-09 | $23.45 | $35.02 | 6,637,100 | — | — |
| 2018-11-08 | $23.84 | $35.60 | 11,336,900 | — | — |
| 2018-11-07 | $23.73 | $35.43 | 9,748,300 | — | — |
| 2018-11-06 | $23.09 | $34.48 | 9,749,900 | — | — |
| 2018-11-05 | $22.85 | $34.12 | 18,399,900 | — | — |
| 2018-11-02 | $22.59 | $33.73 | 11,392,000 | — | — |
| 2018-11-01 | $23.00 | $34.34 | 27,304,000 | — | — |
| 2018-10-31 | $19.98 | $29.83 | 16,059,100 | — | — |
| 2018-10-30 | $19.76 | $29.51 | 8,088,400 | — | — |
| 2018-10-29 | $19.58 | $29.24 | 8,241,100 | — | — |
| 2018-10-26 | $19.70 | $29.42 | 11,643,200 | — | — |
| 2018-10-25 | $20.30 | $30.31 | 6,476,900 | — | — |
| 2018-10-24 | $19.81 | $29.58 | 9,783,000 | — | — |
| 2018-10-23 | $21.24 | $31.72 | 9,028,400 | — | — |
| 2018-10-22 | $21.23 | $31.70 | 8,304,900 | — | — |
| 2018-10-19 | $21.43 | $32.00 | 4,090,700 | — | — |
| 2018-10-18 | $21.27 | $31.76 | 10,094,700 | — | — |
| 2018-10-17 | $21.19 | $31.64 | 13,095,200 | — | — |
| 2018-10-16 | $22.26 | $33.24 | 5,488,100 | — | — |
| 2018-10-15 | $21.74 | $32.46 | 7,880,800 | — | — |
| 2018-10-12 | $21.38 | $31.93 | 11,357,000 | — | — |
| 2018-10-11 | $20.45 | $30.54 | 12,138,500 | — | — |
| 2018-10-10 | $21.08 | $31.48 | 8,793,300 | — | — |
| 2018-10-09 | $21.23 | $31.70 | 11,467,000 | — | — |
| 2018-10-08 | $21.37 | $31.91 | 8,214,100 | — | — |
| 2018-10-05 | $21.50 | $32.10 | 7,280,900 | — | — |
| 2018-10-04 | $21.84 | $32.61 | 13,771,200 | — | — |
| 2018-10-03 | $21.61 | $32.27 | 11,000,500 | — | — |
| 2018-10-02 | $21.81 | $32.57 | 16,055,200 | — | — |
| 2018-10-01 | $21.46 | $32.04 | 15,530,300 | — | — |
| 2018-09-28 | $21.54 | $32.16 | 11,427,700 | — | — |
| 2018-09-27 | $21.24 | $31.72 | 22,620,100 | — | — |
| 2018-09-26 | $21.96 | $32.79 | 27,724,700 | — | — |
| 2018-09-25 | $23.27 | $34.75 | 8,762,600 | — | — |
| 2018-09-24 | $23.86 | $35.63 | 9,955,300 | — | — |
| 2018-09-21 | $24.36 | $36.38 | 9,309,500 | — | — |
| 2018-09-20 | $24.83 | $37.08 | 9,173,300 | — | — |
| 2018-09-19 | $24.64 | $36.79 | 17,166,000 | — | — |
| 2018-09-18 | $24.46 | $36.52 | 21,119,200 | — | — |
| 2018-09-17 | $23.43 | $34.99 | 29,339,400 | — | — |
| 2018-09-14 | $22.85 | $34.12 | 11,568,400 | — | — |
| 2018-09-13 | $22.21 | $33.16 | 10,367,700 | — | — |
| 2018-09-12 | $22.20 | $33.15 | 10,730,300 | — | — |
| 2018-09-11 | $21.88 | $32.67 | 13,709,100 | — | — |
| 2018-09-10 | $21.06 | $31.45 | 7,659,300 | — | — |
| 2018-09-07 | $21.50 | $32.10 | 9,728,500 | — | — |
| 2018-09-06 | $21.75 | $32.48 | 16,139,700 | — | — |
| 2018-09-05 | $22.64 | $33.81 | 6,848,200 | — | — |
| 2018-09-04 | $22.70 | $33.90 | 8,611,500 | — | — |
| 2018-08-31 | $22.91 | $34.21 | 5,365,700 | — | — |
| 2018-08-30 | $23.13 | $34.54 | 5,542,000 | — | — |
| 2018-08-29 | $23.29 | $34.78 | 6,408,000 | — | — |
| 2018-08-28 | $23.48 | $35.06 | 10,586,800 | — | — |
| 2018-08-27 | $23.08 | $34.46 | 12,531,000 | — | — |
| 2018-08-24 | $23.02 | $34.37 | 15,230,400 | — | — |
| 2018-08-23 | $23.80 | $35.54 | 20,025,900 | — | — |
| 2018-08-22 | $24.51 | $36.60 | 12,602,400 | — | — |
| 2018-08-21 | $25.17 | $37.58 | 12,782,100 | — | — |
| 2018-08-20 | $25.65 | $38.30 | 17,820,800 | — | — |
| 2018-08-17 | $24.22 | $36.17 | 16,476,700 | — | — |
| 2018-08-16 | $24.11 | $36.00 | 29,609,600 | — | — |
| 2018-08-15 | $22.47 | $33.55 | 9,119,700 | — | — |
| 2018-08-14 | $22.12 | $33.03 | 8,342,600 | — | — |
| 2018-08-13 | $21.95 | $32.78 | 11,264,600 | — | — |
| 2018-08-10 | $22.48 | $33.57 | 4,126,200 | — | — |
| 2018-08-09 | $22.33 | $33.34 | 8,689,400 | — | — |
| 2018-08-08 | $22.57 | $33.70 | 12,304,500 | — | — |
| 2018-08-07 | $23.27 | $34.75 | 11,422,300 | — | — |
| 2018-08-06 | $22.11 | $33.02 | 17,462,800 | — | — |
| 2018-08-03 | $22.17 | $33.10 | 9,847,600 | — | — |
| 2018-08-02 | $21.61 | $32.27 | 34,892,200 | — | — |
| 2018-08-01 | $23.87 | $35.64 | 11,527,000 | — | — |
| 2018-07-31 | $23.94 | $35.75 | 6,893,200 | — | — |
| 2018-07-30 | $23.73 | $35.43 | 8,070,900 | — | — |
| 2018-07-27 | $23.14 | $34.55 | 6,911,000 | — | — |
| 2018-07-26 | $23.70 | $35.39 | 6,846,300 | — | — |
| 2018-07-25 | $23.70 | $35.39 | 7,551,900 | — | — |
| 2018-07-24 | $23.18 | $34.61 | 5,709,600 | — | — |
| 2018-07-23 | $23.18 | $34.61 | 7,120,200 | — | — |
| 2018-07-20 | $22.93 | $34.24 | 4,488,700 | — | — |
| 2018-07-19 | $23.06 | $34.43 | 5,714,800 | — | — |
| 2018-07-18 | $23.53 | $35.14 | 7,559,100 | — | — |
| 2018-07-17 | $23.13 | $34.54 | 5,131,200 | — | — |
| 2018-07-16 | $23.30 | $34.79 | 6,314,800 | — | — |
| 2018-07-13 | $23.29 | $34.78 | 9,071,000 | — | — |
| 2018-07-12 | $23.73 | $35.43 | 7,073,800 | — | — |
| 2018-07-11 | $23.75 | $35.46 | 8,813,700 | — | — |
| 2018-07-10 | $24.14 | $36.05 | 6,319,200 | — | — |
| 2018-07-09 | $24.25 | $36.21 | 10,339,800 | — | — |
| 2018-07-06 | $24.13 | $36.03 | 8,198,200 | — | — |
| 2018-07-05 | $23.92 | $35.72 | 12,215,500 | — | — |
| 2018-07-03 | $24.70 | $36.88 | 5,774,500 | — | — |
| 2018-07-02 | $24.47 | $36.54 | 6,222,600 | — | — |
| 2018-06-29 | $24.32 | $36.32 | 12,675,300 | — | — |
| 2018-06-28 | $24.71 | $36.90 | 14,805,000 | — | — |
| 2018-06-27 | $23.64 | $35.30 | 7,915,200 | — | — |
| 2018-06-26 | $23.62 | $35.27 | 8,864,700 | — | — |
| 2018-06-25 | $23.57 | $35.20 | 8,453,900 | — | — |
| 2018-06-22 | $23.99 | $35.82 | 4,363,000 | — | — |
| 2018-06-21 | $24.01 | $35.85 | 10,433,700 | — | — |
| 2018-06-20 | $24.28 | $36.26 | 7,927,000 | — | — |
| 2018-06-19 | $24.05 | $35.91 | 8,745,200 | — | — |
| 2018-06-18 | $24.22 | $36.17 | 9,018,200 | — | — |
| 2018-06-15 | $23.76 | $35.48 | 7,577,500 | — | — |
| 2018-06-14 | $23.78 | $35.51 | 12,436,800 | — | — |
| 2018-06-13 | $24.33 | $36.33 | 11,046,600 | — | — |
| 2018-06-12 | $24.02 | $35.87 | 18,129,300 | — | — |
| 2018-06-11 | $23.19 | $34.63 | 11,673,400 | — | — |
| 2018-06-08 | $23.11 | $34.51 | 22,321,600 | — | — |
| 2018-06-07 | $21.89 | $32.69 | 10,252,100 | — | — |
| 2018-06-06 | $21.80 | $32.55 | 15,414,900 | — | — |
| 2018-06-05 | $21.52 | $32.13 | 6,884,700 | — | — |
| 2018-06-04 | $21.68 | $32.37 | 8,087,300 | — | — |
| 2018-06-01 | $21.89 | $32.69 | 17,940,600 | — | — |
| 2018-05-31 | $21.50 | $32.10 | 10,447,800 | — | — |
| 2018-05-30 | $21.65 | $32.33 | 9,173,500 | — | — |
| 2018-05-29 | $21.54 | $32.16 | 11,687,300 | — | — |
| 2018-05-25 | $22.18 | $33.12 | 13,239,600 | — | — |
| 2018-05-24 | $21.63 | $32.30 | 15,128,500 | — | — |
| 2018-05-23 | $21.15 | $31.58 | 9,857,500 | — | — |
| 2018-05-22 | $21.00 | $31.36 | 8,729,200 | — | — |
| 2018-05-21 | $21.09 | $31.49 | 8,690,900 | — | — |
| 2018-05-18 | $21.23 | $31.70 | 11,146,600 | — | — |
| 2018-05-17 | $21.12 | $31.54 | 13,747,000 | — | — |
| 2018-05-16 | $20.88 | $31.18 | 23,904,000 | — | — |
| 2018-05-15 | $20.30 | $30.31 | 9,427,000 | — | — |
| 2018-05-14 | $20.38 | $30.43 | 23,779,200 | — | — |
| 2018-05-11 | $19.31 | $28.83 | 8,097,600 | — | — |
| 2018-05-10 | $19.24 | $28.73 | 7,288,500 | — | — |
| 2018-05-09 | $19.33 | $28.86 | 10,806,400 | — | — |
| 2018-05-08 | $18.90 | $28.22 | 12,597,600 | — | — |
| 2018-05-07 | $18.62 | $27.80 | 18,731,700 | — | — |
| 2018-05-04 | $17.83 | $26.62 | 19,621,500 | — | — |
| 2018-05-03 | $17.78 | $26.55 | 35,952,900 | — | — |
| 2018-05-02 | $18.60 | $27.77 | 15,162,800 | — | — |
| 2018-05-01 | $18.71 | $27.94 | 15,818,300 | — | — |
| 2018-04-30 | $17.98 | $26.85 | 17,213,300 | — | — |
| 2018-04-27 | $17.83 | $26.62 | 7,773,600 | — | — |
| 2018-04-26 | $17.67 | $26.39 | 11,938,000 | — | — |
| 2018-04-25 | $17.27 | $25.79 | 8,111,900 | — | — |
| 2018-04-24 | $17.56 | $26.22 | 11,733,000 | — | — |
| 2018-04-23 | $17.85 | $26.65 | 6,831,200 | — | — |
| 2018-04-20 | $17.82 | $26.61 | 8,379,200 | — | — |
| 2018-04-19 | $17.71 | $26.45 | 10,261,500 | — | — |
| 2018-04-18 | $17.92 | $26.76 | 4,709,900 | — | — |
| 2018-04-17 | $17.84 | $26.64 | 6,882,300 | — | — |
| 2018-04-16 | $18.06 | $26.97 | 5,195,300 | — | — |
| 2018-04-13 | $18.05 | $26.95 | 6,790,700 | — | — |
| 2018-04-12 | $18.18 | $27.15 | 9,160,600 | — | — |
| 2018-04-11 | $17.99 | $26.86 | 12,154,800 | — | — |
| 2018-04-10 | $17.88 | $26.70 | 12,816,800 | — | — |
| 2018-04-09 | $17.13 | $25.58 | 8,461,200 | — | — |
| 2018-04-06 | $16.88 | $25.21 | 6,184,000 | — | — |
| 2018-04-05 | $17.22 | $25.71 | 8,394,600 | — | — |
| 2018-04-04 | $17.24 | $25.74 | 6,203,400 | — | — |
| 2018-04-03 | $16.95 | $25.31 | 6,481,000 | — | — |
| 2018-04-02 | $16.77 | $25.04 | 10,845,900 | — | — |
| 2018-03-29 | $17.09 | $25.52 | 8,311,400 | — | — |
| 2018-03-28 | $17.04 | $25.44 | 8,534,300 | — | — |
| 2018-03-27 | $16.68 | $24.91 | 8,862,400 | — | — |
| 2018-03-26 | $16.87 | $25.19 | 10,983,200 | — | — |
| 2018-03-23 | $16.91 | $25.25 | 11,483,800 | — | — |
| 2018-03-22 | $17.31 | $25.85 | 7,895,200 | — | — |
| 2018-03-21 | $17.60 | $26.28 | 10,341,600 | — | — |
| 2018-03-20 | $17.68 | $26.40 | 14,400,200 | — | — |
| 2018-03-19 | $17.91 | $26.74 | 9,961,400 | — | — |
| 2018-03-16 | $18.37 | $27.43 | 16,837,300 | — | — |
| 2018-03-15 | $18.05 | $26.95 | 17,089,800 | — | — |
| 2018-03-14 | $18.57 | $27.73 | 12,239,400 | — | — |
| 2018-03-13 | $19.32 | $28.85 | 9,741,600 | — | — |
| 2018-03-12 | $19.50 | $29.12 | 10,327,600 | — | — |
| 2018-03-09 | $19.18 | $28.64 | 7,848,100 | — | — |
| 2018-03-08 | $19.12 | $28.55 | 11,729,500 | — | — |
| 2018-03-07 | $19.07 | $28.48 | 9,575,800 | — | — |
| 2018-03-06 | $19.18 | $28.64 | 7,106,500 | — | — |
| 2018-03-05 | $19.33 | $28.86 | 8,323,300 | — | — |
| 2018-03-02 | $19.16 | $28.61 | 9,735,400 | — | — |
| 2018-03-01 | $18.87 | $28.18 | 11,166,200 | — | — |
| 2018-02-28 | $18.72 | $27.95 | 13,330,000 | — | — |
| 2018-02-27 | $19.38 | $28.94 | 11,122,500 | — | — |
| 2018-02-26 | $20.00 | $29.86 | 15,048,500 | — | — |
| 2018-02-23 | $20.04 | $29.92 | 7,269,400 | — | — |
| 2018-02-22 | $19.80 | $29.57 | 8,477,100 | — | — |
| 2018-02-21 | $20.09 | $30.00 | 13,951,500 | — | — |
| 2018-02-20 | $19.98 | $29.83 | 17,815,400 | — | — |
| 2018-02-16 | $20.90 | $31.21 | 14,772,700 | — | — |
| 2018-02-15 | $20.81 | $31.07 | 50,279,400 | — | — |
| 2018-02-14 | $19.33 | $28.86 | 16,911,400 | — | — |
| 2018-02-13 | $18.52 | $27.65 | 18,881,000 | — | — |
| 2018-02-12 | $19.27 | $28.77 | 16,654,900 | — | — |
| 2018-02-09 | $18.61 | $27.79 | 21,763,500 | — | — |
| 2018-02-08 | $18.64 | $27.83 | 48,797,900 | — | — |
| 2018-02-07 | $20.85 | $31.13 | 17,121,600 | — | — |
| 2018-02-06 | $20.40 | $30.46 | 15,922,800 | — | — |
| 2018-02-05 | $19.74 | $29.48 | 18,607,200 | — | — |
| 2018-02-02 | $20.57 | $30.72 | 14,592,100 | — | — |
| 2018-02-01 | $21.18 | $31.63 | 16,406,200 | — | — |
| 2018-01-31 | $20.41 | $30.48 | 15,044,200 | — | — |
| 2018-01-30 | $20.65 | $30.84 | 17,896,500 | — | — |
| 2018-01-29 | $21.61 | $32.27 | 10,368,900 | — | — |
| 2018-01-26 | $21.33 | $31.85 | 10,299,500 | — | — |
| 2018-01-25 | $21.16 | $31.60 | 9,374,400 | — | — |
| 2018-01-24 | $20.57 | $30.72 | 14,828,900 | — | — |
| 2018-01-23 | $20.95 | $31.28 | 10,181,600 | — | — |
| 2018-01-22 | $21.02 | $31.39 | 20,759,300 | — | — |
| 2018-01-19 | $20.70 | $30.91 | 21,428,400 | — | — |
| 2018-01-18 | $20.71 | $30.92 | 27,964,000 | — | — |
| 2018-01-17 | $21.48 | $32.07 | 17,033,000 | — | — |
| 2018-01-16 | $21.41 | $31.97 | 24,637,300 | — | — |
| 2018-01-12 | $22.07 | $32.96 | 40,555,400 | — | — |
| 2018-01-11 | $21.74 | $32.46 | 35,280,900 | — | — |
| 2018-01-10 | $20.04 | $29.92 | 32,640,600 | — | — |
| 2018-01-09 | $19.37 | $28.92 | 19,476,200 | — | — |
| 2018-01-08 | $19.12 | $28.55 | 12,056,400 | — | — |
| 2018-01-05 | $19.22 | $28.70 | 13,273,500 | — | — |
| 2018-01-04 | $19.58 | $29.24 | 22,939,200 | — | — |
| 2018-01-03 | $19.13 | $28.57 | 22,766,900 | — | — |
| 2018-01-02 | $19.11 | $28.54 | 17,464,600 | — | — |