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
- 1983-04-14 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 | $14.25 | $20.55 | 259,100 | — | — |
| 2018-12-28 | $14.22 | $20.51 | 290,200 | — | — |
| 2018-12-27 | $14.23 | $20.52 | 281,100 | — | — |
| 2018-12-26 | $14.20 | $20.48 | 310,600 | — | — |
| 2018-12-24 | $13.62 | $19.64 | 280,400 | — | — |
| 2018-12-21 | $13.80 | $19.90 | 2,045,300 | — | — |
| 2018-12-20 | $14.29 | $20.61 | 542,100 | — | — |
| 2018-12-19 | $14.45 | $20.84 | 545,000 | — | — |
| 2018-12-18 | $14.65 | $21.13 | 746,100 | — | — |
| 2018-12-17 | $14.31 | $20.64 | 630,600 | — | — |
| 2018-12-14 | $14.49 | $20.90 | 329,700 | — | — |
| 2018-12-13 | $14.71 | $21.21 | 339,400 | — | — |
| 2018-12-12 | $15.12 | $21.81 | 342,400 | — | — |
| 2018-12-11 | $14.96 | $21.57 | 418,000 | — | — |
| 2018-12-10 | $14.94 | $21.55 | 360,500 | — | — |
| 2018-12-07 | $15.11 | $21.79 | 485,300 | — | — |
| 2018-12-06 | $15.33 | $22.11 | 530,200 | — | — |
| 2018-12-04 | $15.42 | $22.24 | 745,300 | — | — |
| 2018-12-03 | $16.23 | $23.41 | 391,600 | — | — |
| 2018-11-30 | $16.20 | $23.36 | 356,800 | — | — |
| 2018-11-29 | $16.17 | $23.32 | 406,300 | — | — |
| 2018-11-28 | $16.23 | $23.41 | 267,500 | — | — |
| 2018-11-27 | $15.83 | $22.83 | 455,300 | — | — |
| 2018-11-26 | $16.06 | $23.16 | 477,300 | — | — |
| 2018-11-23 | $16.25 | $23.44 | 115,400 | — | — |
| 2018-11-21 | $16.25 | $23.44 | 196,300 | — | — |
| 2018-11-20 | $15.96 | $23.02 | 576,600 | — | — |
| 2018-11-19 | $16.04 | $23.13 | 383,700 | — | — |
| 2018-11-16 | $16.30 | $23.51 | 596,900 | — | — |
| 2018-11-15 | $16.53 | $23.84 | 337,800 | — | — |
| 2018-11-14 | $16.39 | $23.64 | 526,600 | — | — |
| 2018-11-13 | $16.49 | $23.78 | 448,100 | — | — |
| 2018-11-12 | $16.40 | $23.65 | 348,000 | — | — |
| 2018-11-09 | $16.93 | $24.42 | 410,700 | — | — |
| 2018-11-08 | $17.05 | $24.59 | 276,400 | — | — |
| 2018-11-07 | $17.62 | $25.32 | 429,600 | — | — |
| 2018-11-06 | $17.40 | $25.00 | 628,300 | — | — |
| 2018-11-05 | $16.98 | $24.40 | 541,200 | — | — |
| 2018-11-02 | $17.11 | $24.58 | 741,700 | — | — |
| 2018-11-01 | $16.72 | $24.02 | 1,287,900 | — | — |
| 2018-10-31 | $16.29 | $23.41 | 680,300 | — | — |
| 2018-10-30 | $16.39 | $23.55 | 997,200 | — | — |
| 2018-10-29 | $15.99 | $22.98 | 923,900 | — | — |
| 2018-10-26 | $16.51 | $23.72 | 848,300 | — | — |
| 2018-10-25 | $18.12 | $26.04 | 1,014,800 | — | — |
| 2018-10-24 | $18.61 | $26.74 | 333,500 | — | — |
| 2018-10-23 | $19.54 | $28.08 | 301,400 | — | — |
| 2018-10-22 | $19.72 | $28.33 | 397,600 | — | — |
| 2018-10-19 | $19.58 | $28.13 | 215,000 | — | — |
| 2018-10-18 | $19.83 | $28.49 | 322,000 | — | — |
| 2018-10-17 | $20.60 | $29.60 | 171,100 | — | — |
| 2018-10-16 | $20.57 | $29.56 | 338,700 | — | — |
| 2018-10-15 | $19.98 | $28.71 | 421,000 | — | — |
| 2018-10-12 | $19.55 | $28.09 | 484,600 | — | — |
| 2018-10-11 | $20.19 | $29.01 | 358,900 | — | — |
| 2018-10-10 | $21.03 | $30.22 | 287,000 | — | — |
| 2018-10-09 | $21.37 | $30.71 | 343,400 | — | — |
| 2018-10-08 | $22.08 | $31.73 | 131,900 | — | — |
| 2018-10-05 | $22.15 | $31.83 | 253,600 | — | — |
| 2018-10-04 | $22.39 | $32.17 | 272,300 | — | — |
| 2018-10-03 | $22.40 | $32.19 | 136,200 | — | — |
| 2018-10-02 | $22.21 | $31.91 | 200,600 | — | — |
| 2018-10-01 | $22.38 | $32.16 | 546,900 | — | — |
| 2018-09-28 | $23.35 | $33.55 | 241,500 | — | — |
| 2018-09-27 | $23.20 | $33.34 | 196,800 | — | — |
| 2018-09-26 | $23.15 | $33.26 | 298,800 | — | — |
| 2018-09-25 | $23.10 | $33.19 | 425,800 | — | — |
| 2018-09-24 | $23.05 | $33.12 | 221,200 | — | — |
| 2018-09-21 | $23.50 | $33.77 | 718,600 | — | — |
| 2018-09-20 | $23.40 | $33.62 | 275,900 | — | — |
| 2018-09-19 | $23.05 | $33.12 | 429,900 | — | — |
| 2018-09-18 | $22.80 | $32.76 | 171,100 | — | — |
| 2018-09-17 | $23.05 | $33.12 | 255,300 | — | — |
| 2018-09-14 | $23.45 | $33.69 | 267,200 | — | — |
| 2018-09-13 | $23.45 | $33.69 | 222,300 | — | — |
| 2018-09-12 | $23.60 | $33.91 | 283,800 | — | — |
| 2018-09-11 | $23.65 | $33.98 | 241,100 | — | — |
| 2018-09-10 | $23.85 | $34.27 | 209,700 | — | — |
| 2018-09-07 | $23.80 | $34.20 | 346,800 | — | — |
| 2018-09-06 | $23.80 | $34.20 | 253,200 | — | — |
| 2018-09-05 | $23.95 | $34.41 | 360,500 | — | — |
| 2018-09-04 | $24.00 | $34.48 | 544,800 | — | — |
| 2018-08-31 | $23.55 | $33.84 | 223,400 | — | — |
| 2018-08-30 | $23.40 | $33.62 | 282,900 | — | — |
| 2018-08-29 | $23.50 | $33.77 | 232,400 | — | — |
| 2018-08-28 | $23.70 | $34.05 | 224,400 | — | — |
| 2018-08-27 | $23.60 | $33.91 | 180,700 | — | — |
| 2018-08-24 | $23.40 | $33.62 | 268,200 | — | — |
| 2018-08-23 | $23.10 | $33.19 | 242,600 | — | — |
| 2018-08-22 | $23.45 | $33.69 | 200,200 | — | — |
| 2018-08-21 | $23.55 | $33.84 | 248,200 | — | — |
| 2018-08-20 | $23.10 | $33.19 | 185,700 | — | — |
| 2018-08-17 | $22.90 | $32.90 | 365,200 | — | — |
| 2018-08-16 | $22.80 | $32.76 | 180,600 | — | — |
| 2018-08-15 | $22.65 | $32.54 | 465,100 | — | — |
| 2018-08-14 | $23.00 | $33.05 | 641,100 | — | — |
| 2018-08-13 | $22.40 | $32.19 | 206,700 | — | — |
| 2018-08-10 | $22.55 | $32.40 | 140,500 | — | — |
| 2018-08-09 | $22.80 | $32.76 | 216,600 | — | — |
| 2018-08-08 | $22.75 | $32.60 | 284,200 | — | — |
| 2018-08-07 | $22.55 | $32.31 | 412,200 | — | — |
| 2018-08-06 | $22.30 | $31.95 | 230,400 | — | — |
| 2018-08-03 | $22.10 | $31.66 | 237,900 | — | — |
| 2018-08-02 | $22.15 | $31.74 | 261,700 | — | — |
| 2018-08-01 | $22.00 | $31.52 | 404,100 | — | — |
| 2018-07-31 | $22.40 | $32.09 | 346,700 | — | — |
| 2018-07-30 | $22.05 | $31.59 | 343,900 | — | — |
| 2018-07-27 | $22.00 | $31.52 | 550,700 | — | — |
| 2018-07-26 | $22.05 | $31.59 | 974,800 | — | — |
| 2018-07-25 | $23.60 | $33.81 | 211,700 | — | — |
| 2018-07-24 | $23.50 | $33.67 | 398,700 | — | — |
| 2018-07-23 | $23.25 | $33.31 | 186,800 | — | — |
| 2018-07-20 | $23.45 | $33.60 | 206,200 | — | — |
| 2018-07-19 | $23.55 | $33.74 | 185,800 | — | — |
| 2018-07-18 | $23.55 | $33.74 | 341,300 | — | — |
| 2018-07-17 | $23.30 | $33.38 | 181,600 | — | — |
| 2018-07-16 | $23.30 | $33.38 | 210,600 | — | — |
| 2018-07-13 | $23.55 | $33.74 | 198,700 | — | — |
| 2018-07-12 | $23.55 | $33.74 | 287,300 | — | — |
| 2018-07-11 | $23.35 | $33.45 | 389,400 | — | — |
| 2018-07-10 | $24.05 | $34.46 | 222,000 | — | — |
| 2018-07-09 | $24.20 | $34.67 | 304,100 | — | — |
| 2018-07-06 | $23.95 | $34.31 | 323,300 | — | — |
| 2018-07-05 | $23.95 | $34.31 | 373,600 | — | — |
| 2018-07-03 | $23.50 | $33.67 | 139,700 | — | — |
| 2018-07-02 | $23.25 | $33.31 | 589,600 | — | — |
| 2018-06-29 | $22.95 | $32.88 | 255,800 | — | — |
| 2018-06-28 | $22.85 | $32.74 | 376,600 | — | — |
| 2018-06-27 | $22.95 | $32.88 | 402,700 | — | — |
| 2018-06-26 | $23.50 | $33.67 | 293,800 | — | — |
| 2018-06-25 | $23.15 | $33.17 | 493,300 | — | — |
| 2018-06-22 | $24.10 | $34.53 | 694,400 | — | — |
| 2018-06-21 | $24.03 | $34.43 | 562,400 | — | — |
| 2018-06-20 | $24.35 | $34.89 | 1,107,100 | — | — |
| 2018-06-19 | $24.10 | $34.53 | 773,400 | — | — |
| 2018-06-18 | $24.05 | $34.46 | 1,742,300 | — | — |
| 2018-06-15 | $23.75 | $34.03 | 802,600 | — | — |
| 2018-06-14 | $23.65 | $33.88 | 999,100 | — | — |
| 2018-06-13 | $23.80 | $34.10 | 335,900 | — | — |
| 2018-06-12 | $23.70 | $33.96 | 241,100 | — | — |
| 2018-06-11 | $23.45 | $33.60 | 144,300 | — | — |
| 2018-06-08 | $23.45 | $33.60 | 202,300 | — | — |
| 2018-06-07 | $23.25 | $33.31 | 176,100 | — | — |
| 2018-06-06 | $23.20 | $33.24 | 211,500 | — | — |
| 2018-06-05 | $23.30 | $33.38 | 217,200 | — | — |
| 2018-06-04 | $23.00 | $32.95 | 270,700 | — | — |
| 2018-06-01 | $22.55 | $32.31 | 371,400 | — | — |
| 2018-05-31 | $22.70 | $32.52 | 390,500 | — | — |
| 2018-05-30 | $22.90 | $32.81 | 795,800 | — | — |
| 2018-05-29 | $22.60 | $32.38 | 453,200 | — | — |
| 2018-05-25 | $22.80 | $32.67 | 315,200 | — | — |
| 2018-05-24 | $22.70 | $32.52 | 277,300 | — | — |
| 2018-05-23 | $22.95 | $32.88 | 239,700 | — | — |
| 2018-05-22 | $22.95 | $32.88 | 180,200 | — | — |
| 2018-05-21 | $23.30 | $33.38 | 221,400 | — | — |
| 2018-05-18 | $22.90 | $32.81 | 905,400 | — | — |
| 2018-05-17 | $22.85 | $32.74 | 309,900 | — | — |
| 2018-05-16 | $22.60 | $32.38 | 459,700 | — | — |
| 2018-05-15 | $22.60 | $32.38 | 460,100 | — | — |
| 2018-05-14 | $22.55 | $32.31 | 466,700 | — | — |
| 2018-05-11 | $22.70 | $32.52 | 201,000 | — | — |
| 2018-05-10 | $22.80 | $32.67 | 261,600 | — | — |
| 2018-05-09 | $22.90 | $32.72 | 668,700 | — | — |
| 2018-05-08 | $23.15 | $33.07 | 316,100 | — | — |
| 2018-05-07 | $22.95 | $32.79 | 360,100 | — | — |
| 2018-05-04 | $22.95 | $32.79 | 382,100 | — | — |
| 2018-05-03 | $22.55 | $32.22 | 451,200 | — | — |
| 2018-05-02 | $22.60 | $32.29 | 636,100 | — | — |
| 2018-05-01 | $21.85 | $31.22 | 672,400 | — | — |
| 2018-04-30 | $22.00 | $31.43 | 477,100 | — | — |
| 2018-04-27 | $22.30 | $31.86 | 1,229,300 | — | — |
| 2018-04-26 | $22.80 | $32.57 | 740,000 | — | — |
| 2018-04-25 | $25.00 | $35.72 | 281,000 | — | — |
| 2018-04-24 | $25.10 | $35.86 | 330,900 | — | — |
| 2018-04-23 | $25.15 | $35.93 | 236,400 | — | — |
| 2018-04-20 | $25.45 | $36.36 | 324,700 | — | — |
| 2018-04-19 | $25.70 | $36.72 | 200,300 | — | — |
| 2018-04-18 | $25.85 | $36.93 | 279,400 | — | — |
| 2018-04-17 | $25.80 | $36.86 | 347,400 | — | — |
| 2018-04-16 | $25.65 | $36.65 | 235,500 | — | — |
| 2018-04-13 | $25.30 | $36.15 | 184,500 | — | — |
| 2018-04-12 | $25.20 | $36.00 | 240,700 | — | — |
| 2018-04-11 | $25.15 | $35.93 | 165,900 | — | — |
| 2018-04-10 | $25.30 | $36.15 | 191,800 | — | — |
| 2018-04-09 | $24.95 | $35.65 | 180,400 | — | — |
| 2018-04-06 | $25.20 | $36.00 | 278,000 | — | — |
| 2018-04-05 | $25.65 | $36.65 | 739,100 | — | — |
| 2018-04-04 | $25.25 | $36.07 | 285,600 | — | — |
| 2018-04-03 | $25.05 | $35.79 | 357,900 | — | — |
| 2018-04-02 | $24.60 | $35.15 | 877,100 | — | — |
| 2018-03-29 | $25.20 | $36.00 | 258,300 | — | — |
| 2018-03-28 | $24.95 | $35.65 | 504,000 | — | — |
| 2018-03-27 | $24.95 | $35.65 | 320,400 | — | — |
| 2018-03-26 | $25.30 | $36.15 | 443,600 | — | — |
| 2018-03-23 | $24.65 | $35.22 | 592,100 | — | — |
| 2018-03-22 | $24.90 | $35.57 | 475,800 | — | — |
| 2018-03-21 | $25.10 | $35.86 | 168,200 | — | — |
| 2018-03-20 | $24.95 | $35.65 | 222,900 | — | — |
| 2018-03-19 | $24.75 | $35.36 | 408,000 | — | — |
| 2018-03-16 | $25.15 | $35.93 | 818,100 | — | — |
| 2018-03-15 | $24.80 | $35.43 | 294,700 | — | — |
| 2018-03-14 | $24.75 | $35.36 | 525,700 | — | — |
| 2018-03-13 | $25.30 | $36.15 | 700,100 | — | — |
| 2018-03-12 | $25.65 | $36.65 | 371,600 | — | — |
| 2018-03-09 | $25.65 | $36.65 | 324,900 | — | — |
| 2018-03-08 | $24.75 | $35.36 | 265,300 | — | — |
| 2018-03-07 | $25.20 | $35.91 | 252,100 | — | — |
| 2018-03-06 | $24.90 | $35.48 | 415,600 | — | — |
| 2018-03-05 | $24.50 | $34.91 | 361,700 | — | — |
| 2018-03-02 | $24.45 | $34.84 | 265,600 | — | — |
| 2018-03-01 | $24.30 | $34.63 | 350,400 | — | — |
| 2018-02-28 | $24.20 | $34.48 | 464,900 | — | — |
| 2018-02-27 | $24.60 | $35.05 | 1,039,800 | — | — |
| 2018-02-26 | $24.85 | $35.41 | 418,400 | — | — |
| 2018-02-23 | $25.25 | $35.98 | 492,300 | — | — |
| 2018-02-22 | $25.10 | $35.77 | 834,400 | — | — |
| 2018-02-21 | $23.65 | $33.70 | 172,600 | — | — |
| 2018-02-20 | $23.65 | $33.70 | 274,000 | — | — |
| 2018-02-16 | $23.70 | $33.77 | 382,100 | — | — |
| 2018-02-15 | $23.85 | $33.99 | 257,400 | — | — |
| 2018-02-14 | $23.95 | $34.13 | 238,700 | — | — |
| 2018-02-13 | $23.65 | $33.70 | 306,700 | — | — |
| 2018-02-12 | $23.35 | $33.27 | 470,600 | — | — |
| 2018-02-09 | $23.25 | $33.13 | 405,400 | — | — |
| 2018-02-08 | $23.20 | $33.06 | 456,400 | — | — |
| 2018-02-07 | $23.70 | $33.77 | 302,200 | — | — |
| 2018-02-06 | $23.40 | $33.34 | 683,000 | — | — |
| 2018-02-05 | $23.25 | $33.13 | 563,300 | — | — |
| 2018-02-02 | $24.35 | $34.70 | 281,800 | — | — |
| 2018-02-01 | $25.35 | $36.12 | 662,700 | — | — |
| 2018-01-31 | $24.95 | $35.55 | 647,700 | — | — |
| 2018-01-30 | $25.40 | $36.19 | 314,300 | — | — |
| 2018-01-29 | $26.00 | $37.05 | 220,300 | — | — |
| 2018-01-26 | $26.15 | $37.26 | 278,800 | — | — |
| 2018-01-25 | $25.70 | $36.62 | 391,000 | — | — |
| 2018-01-24 | $25.30 | $36.05 | 193,700 | — | — |
| 2018-01-23 | $25.45 | $36.27 | 144,600 | — | — |
| 2018-01-22 | $25.35 | $36.12 | 421,000 | — | — |
| 2018-01-19 | $25.45 | $36.27 | 195,600 | — | — |
| 2018-01-18 | $25.10 | $35.77 | 499,700 | — | — |
| 2018-01-17 | $26.05 | $37.12 | 418,900 | — | — |
| 2018-01-16 | $25.60 | $36.48 | 400,800 | — | — |
| 2018-01-12 | $25.70 | $36.62 | 505,000 | — | — |
| 2018-01-11 | $25.40 | $36.19 | 684,600 | — | — |
| 2018-01-10 | $24.60 | $35.05 | 316,600 | — | — |
| 2018-01-09 | $25.15 | $35.84 | 254,300 | — | — |
| 2018-01-08 | $25.40 | $36.19 | 227,100 | — | — |
| 2018-01-05 | $25.10 | $35.77 | 360,200 | — | — |
| 2018-01-04 | $24.95 | $35.55 | 193,500 | — | — |
| 2018-01-03 | $24.95 | $35.55 | 233,300 | — | — |
| 2018-01-02 | $25.05 | $35.70 | 520,600 | — | — |