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
- 1980-03-17 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 | $17.14 | $24.49 | 1,164,900 | — | — |
| 2018-12-28 | $17.30 | $24.72 | 1,574,300 | — | — |
| 2018-12-27 | $17.61 | $25.16 | 1,246,100 | — | — |
| 2018-12-26 | $18.03 | $25.76 | 1,035,000 | — | — |
| 2018-12-24 | $16.85 | $24.08 | 591,200 | — | — |
| 2018-12-21 | $17.54 | $25.06 | 2,766,900 | — | — |
| 2018-12-20 | $18.39 | $26.28 | 1,550,100 | — | — |
| 2018-12-19 | $19.26 | $27.52 | 1,372,100 | — | — |
| 2018-12-18 | $19.98 | $28.55 | 1,831,900 | — | — |
| 2018-12-17 | $19.80 | $28.29 | 2,803,200 | — | — |
| 2018-12-14 | $21.24 | $30.35 | 1,829,200 | — | — |
| 2018-12-13 | $23.44 | $33.49 | 1,608,300 | — | — |
| 2018-12-12 | $23.27 | $33.25 | 845,600 | — | — |
| 2018-12-11 | $23.33 | $33.33 | 775,600 | — | — |
| 2018-12-10 | $23.40 | $33.43 | 908,900 | — | — |
| 2018-12-07 | $23.32 | $33.32 | 1,033,700 | — | — |
| 2018-12-06 | $24.01 | $34.31 | 1,375,700 | — | — |
| 2018-12-04 | $24.81 | $35.45 | 1,649,500 | — | — |
| 2018-12-03 | $26.92 | $38.46 | 1,361,400 | — | — |
| 2018-11-30 | $26.07 | $37.25 | 1,786,700 | — | — |
| 2018-11-29 | $26.07 | $37.25 | 1,335,100 | — | — |
| 2018-11-28 | $25.63 | $36.62 | 1,373,000 | — | — |
| 2018-11-27 | $23.99 | $34.28 | 1,912,000 | — | — |
| 2018-11-26 | $22.93 | $32.76 | 1,369,500 | — | — |
| 2018-11-23 | $22.47 | $32.11 | 272,500 | — | — |
| 2018-11-21 | $22.55 | $32.22 | 860,000 | — | — |
| 2018-11-20 | $21.82 | $31.18 | 989,700 | — | — |
| 2018-11-19 | $22.42 | $32.03 | 1,343,400 | — | — |
| 2018-11-16 | $23.49 | $33.56 | 1,421,800 | — | — |
| 2018-11-15 | $23.75 | $33.93 | 1,090,900 | — | — |
| 2018-11-14 | $23.74 | $33.92 | 988,300 | — | — |
| 2018-11-13 | $23.83 | $34.05 | 3,282,000 | — | — |
| 2018-11-12 | $25.73 | $36.76 | 1,279,400 | — | — |
| 2018-11-09 | $26.29 | $37.56 | 991,600 | — | — |
| 2018-11-08 | $26.40 | $37.72 | 1,508,500 | — | — |
| 2018-11-07 | $26.64 | $38.06 | 2,878,500 | — | — |
| 2018-11-06 | $24.64 | $35.21 | 3,971,700 | — | — |
| 2018-11-05 | $27.20 | $38.86 | 1,506,400 | — | — |
| 2018-11-02 | $27.17 | $38.82 | 1,330,900 | — | — |
| 2018-11-01 | $26.68 | $38.12 | 829,800 | — | — |
| 2018-10-31 | $25.73 | $36.76 | 966,600 | — | — |
| 2018-10-30 | $25.35 | $36.22 | 969,500 | — | — |
| 2018-10-29 | $25.11 | $35.88 | 1,044,600 | — | — |
| 2018-10-26 | $24.98 | $35.69 | 1,108,200 | — | — |
| 2018-10-25 | $25.06 | $35.81 | 834,600 | — | — |
| 2018-10-24 | $24.94 | $35.63 | 1,347,900 | — | — |
| 2018-10-23 | $25.91 | $37.02 | 1,145,800 | — | — |
| 2018-10-22 | $26.27 | $37.54 | 826,300 | — | — |
| 2018-10-19 | $26.12 | $37.32 | 610,100 | — | — |
| 2018-10-18 | $26.69 | $38.14 | 613,400 | — | — |
| 2018-10-17 | $26.78 | $38.26 | 789,700 | — | — |
| 2018-10-16 | $26.67 | $38.11 | 1,081,700 | — | — |
| 2018-10-15 | $25.62 | $36.61 | 4,188,500 | — | — |
| 2018-10-12 | $25.39 | $36.28 | 1,156,400 | — | — |
| 2018-10-11 | $25.43 | $36.33 | 1,965,800 | — | — |
| 2018-10-10 | $26.82 | $38.32 | 1,552,000 | — | — |
| 2018-10-09 | $29.29 | $41.85 | 1,336,300 | — | — |
| 2018-10-08 | $28.44 | $40.64 | 1,512,600 | — | — |
| 2018-10-05 | $27.73 | $39.62 | 1,002,700 | — | — |
| 2018-10-04 | $27.68 | $39.55 | 834,400 | — | — |
| 2018-10-03 | $28.18 | $40.26 | 1,113,100 | — | — |
| 2018-10-02 | $27.39 | $39.14 | 1,074,500 | — | — |
| 2018-10-01 | $28.05 | $40.08 | 1,589,500 | — | — |
| 2018-09-28 | $28.46 | $40.66 | 1,237,500 | — | — |
| 2018-09-27 | $28.37 | $40.54 | 897,800 | — | — |
| 2018-09-26 | $27.43 | $39.19 | 1,592,700 | — | — |
| 2018-09-25 | $28.07 | $40.11 | 636,300 | — | — |
| 2018-09-24 | $28.58 | $40.84 | 762,900 | — | — |
| 2018-09-21 | $28.10 | $40.15 | 1,011,400 | — | — |
| 2018-09-20 | $28.51 | $40.74 | 657,200 | — | — |
| 2018-09-19 | $28.00 | $40.01 | 761,200 | — | — |
| 2018-09-18 | $28.35 | $40.51 | 762,700 | — | — |
| 2018-09-17 | $28.38 | $40.55 | 1,065,600 | — | — |
| 2018-09-14 | $28.53 | $40.76 | 755,600 | — | — |
| 2018-09-13 | $29.20 | $41.72 | 1,357,400 | — | — |
| 2018-09-12 | $28.72 | $41.04 | 1,914,600 | — | — |
| 2018-09-11 | $29.49 | $42.14 | 763,900 | — | — |
| 2018-09-10 | $29.88 | $42.69 | 1,015,400 | — | — |
| 2018-09-07 | $30.83 | $44.05 | 1,114,200 | — | — |
| 2018-09-06 | $31.34 | $44.78 | 965,300 | — | — |
| 2018-09-05 | $31.71 | $45.31 | 1,702,600 | — | — |
| 2018-09-04 | $32.83 | $46.91 | 1,267,700 | — | — |
| 2018-08-31 | $33.72 | $48.18 | 958,000 | — | — |
| 2018-08-30 | $32.46 | $46.38 | 891,500 | — | — |
| 2018-08-29 | $32.86 | $46.95 | 848,400 | — | — |
| 2018-08-28 | $32.21 | $46.02 | 1,033,500 | — | — |
| 2018-08-27 | $31.71 | $45.31 | 1,472,900 | — | — |
| 2018-08-24 | $31.88 | $45.55 | 828,800 | — | — |
| 2018-08-23 | $31.99 | $45.71 | 1,402,900 | — | — |
| 2018-08-22 | $33.10 | $47.29 | 987,800 | — | — |
| 2018-08-21 | $33.20 | $47.44 | 1,590,300 | — | — |
| 2018-08-20 | $32.71 | $46.74 | 2,104,900 | — | — |
| 2018-08-17 | $33.99 | $48.57 | 1,017,700 | — | — |
| 2018-08-16 | $33.31 | $47.59 | 1,351,200 | — | — |
| 2018-08-15 | $33.09 | $47.28 | 2,182,200 | — | — |
| 2018-08-14 | $33.18 | $47.41 | 1,133,600 | — | — |
| 2018-08-13 | $32.56 | $46.52 | 1,565,600 | — | — |
| 2018-08-10 | $32.29 | $46.14 | 1,886,100 | — | — |
| 2018-08-09 | $32.48 | $46.41 | 1,724,700 | — | — |
| 2018-08-08 | $32.00 | $45.72 | 2,571,600 | — | — |
| 2018-08-07 | $32.41 | $46.31 | 7,130,100 | — | — |
| 2018-08-06 | $38.55 | $55.08 | 1,878,700 | — | — |
| 2018-08-03 | $38.41 | $54.88 | 910,800 | — | — |
| 2018-08-02 | $38.12 | $54.47 | 714,300 | — | — |
| 2018-08-01 | $37.38 | $53.41 | 783,000 | — | — |
| 2018-07-31 | $37.63 | $53.77 | 932,200 | — | — |
| 2018-07-30 | $37.43 | $53.48 | 1,173,300 | — | — |
| 2018-07-27 | $36.94 | $52.78 | 1,800,200 | — | — |
| 2018-07-26 | $38.88 | $55.55 | 1,632,500 | — | — |
| 2018-07-25 | $38.85 | $55.51 | 3,733,400 | — | — |
| 2018-07-24 | $36.91 | $52.74 | 1,476,700 | — | — |
| 2018-07-23 | $37.84 | $54.07 | 3,388,300 | — | — |
| 2018-07-20 | $35.11 | $50.17 | 883,200 | — | — |
| 2018-07-19 | $35.67 | $50.97 | 1,359,700 | — | — |
| 2018-07-18 | $34.57 | $49.39 | 914,900 | — | — |
| 2018-07-17 | $34.94 | $49.92 | 959,100 | — | — |
| 2018-07-16 | $34.30 | $49.01 | 714,600 | — | — |
| 2018-07-13 | $34.24 | $48.92 | 764,900 | — | — |
| 2018-07-12 | $34.24 | $48.92 | 1,052,800 | — | — |
| 2018-07-11 | $34.70 | $49.58 | 1,095,700 | — | — |
| 2018-07-10 | $35.54 | $50.78 | 599,900 | — | — |
| 2018-07-09 | $35.50 | $50.72 | 1,289,900 | — | — |
| 2018-07-06 | $35.41 | $50.59 | 1,353,100 | — | — |
| 2018-07-05 | $34.58 | $49.41 | 2,249,500 | — | — |
| 2018-07-03 | $34.51 | $49.31 | 639,700 | — | — |
| 2018-07-02 | $33.87 | $48.39 | 887,800 | — | — |
| 2018-06-29 | $33.57 | $47.97 | 3,060,900 | — | — |
| 2018-06-28 | $34.61 | $49.45 | 1,767,500 | — | — |
| 2018-06-27 | $34.31 | $49.02 | 1,956,900 | — | — |
| 2018-06-26 | $37.22 | $53.18 | 1,295,300 | — | — |
| 2018-06-25 | $36.25 | $51.79 | 1,040,400 | — | — |
| 2018-06-22 | $36.60 | $52.29 | 1,847,500 | — | — |
| 2018-06-21 | $37.42 | $53.47 | 789,600 | — | — |
| 2018-06-20 | $37.58 | $53.70 | 1,033,500 | — | — |
| 2018-06-19 | $36.77 | $52.54 | 770,700 | — | — |
| 2018-06-18 | $36.74 | $52.49 | 909,300 | — | — |
| 2018-06-15 | $36.31 | $51.88 | 1,652,300 | — | — |
| 2018-06-14 | $36.56 | $52.24 | 1,201,900 | — | — |
| 2018-06-13 | $36.97 | $52.82 | 1,073,000 | — | — |
| 2018-06-12 | $37.74 | $53.92 | 1,534,400 | — | — |
| 2018-06-11 | $38.35 | $54.80 | 2,630,600 | — | — |
| 2018-06-08 | $36.81 | $52.59 | 1,573,400 | — | — |
| 2018-06-07 | $36.20 | $51.72 | 1,128,500 | — | — |
| 2018-06-06 | $36.39 | $51.99 | 1,226,000 | — | — |
| 2018-06-05 | $35.97 | $51.39 | 1,230,700 | — | — |
| 2018-06-04 | $35.47 | $50.68 | 1,048,700 | — | — |
| 2018-06-01 | $35.23 | $50.34 | 1,607,700 | — | — |
| 2018-05-31 | $35.43 | $50.62 | 2,365,200 | — | — |
| 2018-05-30 | $36.71 | $52.45 | 3,238,500 | — | — |
| 2018-05-29 | $35.34 | $50.49 | 2,428,900 | — | — |
| 2018-05-25 | $34.47 | $49.25 | 1,804,700 | — | — |
| 2018-05-24 | $33.70 | $48.15 | 1,635,900 | — | — |
| 2018-05-23 | $33.15 | $47.37 | 3,397,200 | — | — |
| 2018-05-22 | $33.08 | $47.27 | 829,900 | — | — |
| 2018-05-21 | $33.80 | $48.29 | 620,400 | — | — |
| 2018-05-18 | $33.33 | $47.62 | 985,400 | — | — |
| 2018-05-17 | $33.75 | $48.22 | 1,439,400 | — | — |
| 2018-05-16 | $33.50 | $47.87 | 968,300 | — | — |
| 2018-05-15 | $33.09 | $47.28 | 1,190,300 | — | — |
| 2018-05-14 | $32.95 | $47.08 | 1,459,600 | — | — |
| 2018-05-11 | $32.68 | $46.69 | 1,053,200 | — | — |
| 2018-05-10 | $32.57 | $46.54 | 1,465,700 | — | — |
| 2018-05-09 | $32.44 | $46.35 | 1,600,400 | — | — |
| 2018-05-08 | $31.31 | $44.74 | 2,260,900 | — | — |
| 2018-05-07 | $31.87 | $45.54 | 2,097,500 | — | — |
| 2018-05-04 | $31.12 | $44.46 | 2,134,200 | — | — |
| 2018-05-03 | $31.69 | $45.28 | 2,382,100 | — | — |
| 2018-05-02 | $31.29 | $44.71 | 7,889,900 | — | — |
| 2018-05-01 | $28.52 | $40.75 | 11,328,200 | — | — |
| 2018-04-30 | $23.94 | $34.21 | 2,317,200 | — | — |
| 2018-04-27 | $24.27 | $34.68 | 2,944,900 | — | — |
| 2018-04-26 | $23.28 | $33.26 | 2,937,500 | — | — |
| 2018-04-25 | $24.47 | $34.96 | 1,599,700 | — | — |
| 2018-04-24 | $23.92 | $34.18 | 1,014,500 | — | — |
| 2018-04-23 | $24.05 | $34.36 | 1,379,400 | — | — |
| 2018-04-20 | $24.09 | $34.42 | 1,100,100 | — | — |
| 2018-04-19 | $24.47 | $34.96 | 1,028,100 | — | — |
| 2018-04-18 | $24.51 | $35.02 | 1,639,300 | — | — |
| 2018-04-17 | $24.08 | $34.41 | 1,404,200 | — | — |
| 2018-04-16 | $24.03 | $34.33 | 1,012,600 | — | — |
| 2018-04-13 | $23.71 | $33.88 | 2,101,200 | — | — |
| 2018-04-12 | $22.95 | $32.79 | 1,847,800 | — | — |
| 2018-04-11 | $22.97 | $32.82 | 1,934,600 | — | — |
| 2018-04-10 | $22.90 | $32.72 | 2,922,600 | — | — |
| 2018-04-09 | $23.74 | $33.92 | 1,206,000 | — | — |
| 2018-04-06 | $23.69 | $33.85 | 1,858,500 | — | — |
| 2018-04-05 | $24.43 | $34.91 | 1,748,000 | — | — |
| 2018-04-04 | $23.95 | $34.22 | 1,808,800 | — | — |
| 2018-04-03 | $24.00 | $34.29 | 1,808,800 | — | — |
| 2018-04-02 | $23.19 | $33.13 | 2,239,700 | — | — |
| 2018-03-29 | $24.25 | $34.65 | 3,337,200 | — | — |
| 2018-03-28 | $23.83 | $34.05 | 2,343,200 | — | — |
| 2018-03-27 | $23.88 | $34.12 | 2,468,200 | — | — |
| 2018-03-26 | $24.82 | $35.46 | 2,349,700 | — | — |
| 2018-03-23 | $24.77 | $35.39 | 2,281,500 | — | — |
| 2018-03-22 | $24.07 | $34.39 | 1,702,500 | — | — |
| 2018-03-21 | $24.47 | $34.96 | 1,522,100 | — | — |
| 2018-03-20 | $24.20 | $34.58 | 2,948,300 | — | — |
| 2018-03-19 | $25.12 | $35.89 | 1,912,100 | — | — |
| 2018-03-16 | $24.62 | $35.18 | 2,316,500 | — | — |
| 2018-03-15 | $24.80 | $35.43 | 1,512,900 | — | — |
| 2018-03-14 | $24.42 | $34.89 | 2,950,300 | — | — |
| 2018-03-13 | $24.16 | $34.52 | 1,836,800 | — | — |
| 2018-03-12 | $24.67 | $35.25 | 2,561,800 | — | — |
| 2018-03-09 | $24.18 | $34.55 | 2,667,600 | — | — |
| 2018-03-08 | $23.84 | $34.06 | 2,400,100 | — | — |
| 2018-03-07 | $23.52 | $33.61 | 3,442,500 | — | — |
| 2018-03-06 | $22.64 | $32.35 | 3,569,600 | — | — |
| 2018-03-05 | $21.35 | $30.51 | 2,543,100 | — | — |
| 2018-03-02 | $21.93 | $31.33 | 3,232,900 | — | — |
| 2018-03-01 | $21.05 | $30.08 | 3,040,200 | — | — |
| 2018-02-28 | $20.60 | $29.43 | 4,623,700 | — | — |
| 2018-02-27 | $20.77 | $29.68 | 8,378,000 | — | — |
| 2018-02-26 | $19.07 | $27.25 | 1,654,700 | — | — |
| 2018-02-23 | $19.28 | $27.55 | 1,396,900 | — | — |
| 2018-02-22 | $19.10 | $27.29 | 1,218,200 | — | — |
| 2018-02-21 | $19.38 | $27.69 | 1,487,500 | — | — |
| 2018-02-20 | $19.36 | $27.66 | 1,024,400 | — | — |
| 2018-02-16 | $19.50 | $27.86 | 2,787,900 | — | — |
| 2018-02-15 | $19.49 | $27.85 | 2,448,300 | — | — |
| 2018-02-14 | $18.72 | $26.75 | 1,984,000 | — | — |
| 2018-02-13 | $18.49 | $26.42 | 1,820,100 | — | — |
| 2018-02-12 | $18.75 | $26.79 | 3,622,100 | — | — |
| 2018-02-09 | $18.03 | $25.76 | 2,541,300 | — | — |
| 2018-02-08 | $17.60 | $25.15 | 2,180,900 | — | — |
| 2018-02-07 | $18.30 | $26.15 | 1,412,700 | — | — |
| 2018-02-06 | $18.28 | $26.12 | 2,555,900 | — | — |
| 2018-02-05 | $17.61 | $25.16 | 1,928,300 | — | — |
| 2018-02-02 | $18.26 | $26.09 | 1,728,500 | — | — |
| 2018-02-01 | $19.02 | $27.18 | 1,312,700 | — | — |
| 2018-01-31 | $18.88 | $26.98 | 2,213,600 | — | — |
| 2018-01-30 | $19.61 | $28.02 | 3,395,200 | — | — |
| 2018-01-29 | $19.14 | $27.35 | 3,557,600 | — | — |
| 2018-01-26 | $18.97 | $27.10 | 2,606,800 | — | — |
| 2018-01-25 | $18.44 | $26.35 | 1,716,200 | — | — |
| 2018-01-24 | $18.29 | $26.13 | 2,324,800 | — | — |
| 2018-01-23 | $17.96 | $25.66 | 2,513,100 | — | — |
| 2018-01-22 | $18.10 | $25.86 | 5,351,100 | — | — |
| 2018-01-19 | $17.24 | $24.63 | 3,899,200 | — | — |
| 2018-01-18 | $16.28 | $23.26 | 1,738,500 | — | — |
| 2018-01-17 | $16.38 | $23.40 | 1,865,800 | — | — |
| 2018-01-16 | $16.20 | $23.15 | 2,546,700 | — | — |
| 2018-01-12 | $16.25 | $23.22 | 5,472,100 | — | — |
| 2018-01-11 | $15.43 | $22.05 | 1,868,600 | — | — |
| 2018-01-10 | $14.77 | $21.10 | 1,634,700 | — | — |
| 2018-01-09 | $15.11 | $21.59 | 1,352,500 | — | — |
| 2018-01-08 | $14.95 | $21.36 | 2,394,300 | — | — |
| 2018-01-05 | $15.44 | $22.06 | 1,610,200 | — | — |
| 2018-01-04 | $15.36 | $21.95 | 1,457,500 | — | — |
| 2018-01-03 | $15.56 | $22.23 | 2,092,500 | — | — |
| 2018-01-02 | $15.99 | $22.85 | 2,841,700 | — | — |