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 | $15.97 | $17.64 | 378,200 | — | — |
| 2018-12-28 | $15.75 | $17.40 | 531,800 | — | — |
| 2018-12-27 | $15.79 | $17.44 | 311,500 | — | — |
| 2018-12-26 | $15.95 | $17.62 | 416,900 | — | — |
| 2018-12-24 | $15.33 | $16.93 | 381,000 | — | — |
| 2018-12-21 | $15.39 | $17.00 | 578,500 | — | — |
| 2018-12-20 | $15.85 | $17.51 | 386,000 | — | — |
| 2018-12-19 | $16.09 | $17.77 | 398,800 | — | — |
| 2018-12-18 | $16.88 | $18.65 | 457,900 | — | — |
| 2018-12-17 | $16.63 | $18.37 | 345,300 | — | — |
| 2018-12-14 | $16.72 | $18.47 | 351,000 | — | — |
| 2018-12-13 | $17.29 | $19.10 | 501,300 | — | — |
| 2018-12-12 | $17.54 | $19.38 | 417,600 | — | — |
| 2018-12-11 | $17.20 | $19.00 | 249,400 | — | — |
| 2018-12-10 | $17.59 | $19.43 | 373,900 | — | — |
| 2018-12-07 | $17.24 | $19.04 | 276,500 | — | — |
| 2018-12-06 | $17.65 | $19.50 | 589,700 | — | — |
| 2018-12-04 | $16.92 | $18.69 | 710,900 | — | — |
| 2018-12-03 | $18.01 | $19.89 | 421,300 | — | — |
| 2018-11-30 | $18.61 | $20.56 | 295,500 | — | — |
| 2018-11-29 | $18.34 | $20.26 | 186,300 | — | — |
| 2018-11-28 | $18.60 | $20.55 | 204,900 | — | — |
| 2018-11-27 | $18.35 | $20.27 | 159,900 | — | — |
| 2018-11-26 | $18.53 | $20.47 | 466,600 | — | — |
| 2018-11-23 | $18.28 | $20.19 | 129,700 | — | — |
| 2018-11-21 | $18.13 | $20.03 | 183,500 | — | — |
| 2018-11-20 | $17.80 | $19.66 | 502,900 | — | — |
| 2018-11-19 | $18.15 | $20.05 | 413,000 | — | — |
| 2018-11-16 | $17.83 | $19.70 | 290,300 | — | — |
| 2018-11-15 | $17.60 | $19.44 | 548,900 | — | — |
| 2018-11-14 | $17.48 | $19.31 | 299,700 | — | — |
| 2018-11-13 | $17.05 | $18.83 | 262,000 | — | — |
| 2018-11-12 | $17.10 | $18.89 | 367,100 | — | — |
| 2018-11-09 | $17.56 | $19.40 | 1,075,400 | — | — |
| 2018-11-08 | $17.79 | $19.65 | 2,303,700 | — | — |
| 2018-11-07 | $18.75 | $20.71 | 638,400 | — | — |
| 2018-11-06 | $18.20 | $20.10 | 305,000 | — | — |
| 2018-11-05 | $17.71 | $19.56 | 889,400 | — | — |
| 2018-11-02 | $16.94 | $18.71 | 264,200 | — | — |
| 2018-11-01 | $16.64 | $18.38 | 336,100 | — | — |
| 2018-10-31 | $15.50 | $17.12 | 349,000 | — | — |
| 2018-10-30 | $16.23 | $17.93 | 237,500 | — | — |
| 2018-10-29 | $15.93 | $17.60 | 385,800 | — | — |
| 2018-10-26 | $15.97 | $17.64 | 258,100 | — | — |
| 2018-10-25 | $15.65 | $17.29 | 486,200 | — | — |
| 2018-10-24 | $15.11 | $16.69 | 657,500 | — | — |
| 2018-10-23 | $16.16 | $17.85 | 576,100 | — | — |
| 2018-10-22 | $16.77 | $18.52 | 366,500 | — | — |
| 2018-10-19 | $17.22 | $19.02 | 532,600 | — | — |
| 2018-10-18 | $17.57 | $19.41 | 597,300 | — | — |
| 2018-10-17 | $18.19 | $20.09 | 295,300 | — | — |
| 2018-10-16 | $18.48 | $20.41 | 234,800 | — | — |
| 2018-10-15 | $18.04 | $19.93 | 297,500 | — | — |
| 2018-10-12 | $17.80 | $19.66 | 1,175,900 | — | — |
| 2018-10-11 | $17.85 | $19.72 | 736,600 | — | — |
| 2018-10-10 | $18.81 | $20.78 | 428,100 | — | — |
| 2018-10-09 | $19.28 | $21.30 | 712,900 | — | — |
| 2018-10-08 | $19.20 | $21.21 | 238,900 | — | — |
| 2018-10-05 | $18.73 | $20.69 | 459,800 | — | — |
| 2018-10-04 | $18.99 | $20.98 | 310,300 | — | — |
| 2018-10-03 | $19.09 | $21.09 | 254,700 | — | — |
| 2018-10-02 | $18.85 | $20.82 | 193,100 | — | — |
| 2018-10-01 | $18.82 | $20.79 | 393,300 | — | — |
| 2018-09-28 | $18.80 | $20.77 | 311,300 | — | — |
| 2018-09-27 | $18.55 | $20.49 | 320,800 | — | — |
| 2018-09-26 | $18.95 | $20.93 | 299,100 | — | — |
| 2018-09-25 | $19.55 | $21.60 | 439,400 | — | — |
| 2018-09-24 | $19.85 | $21.93 | 244,900 | — | — |
| 2018-09-21 | $20.05 | $22.15 | 645,400 | — | — |
| 2018-09-20 | $20.30 | $22.42 | 391,300 | — | — |
| 2018-09-19 | $20.50 | $22.65 | 229,800 | — | — |
| 2018-09-18 | $20.45 | $22.59 | 161,600 | — | — |
| 2018-09-17 | $20.60 | $22.76 | 172,400 | — | — |
| 2018-09-14 | $21.00 | $23.20 | 150,700 | — | — |
| 2018-09-13 | $21.00 | $23.20 | 259,600 | — | — |
| 2018-09-12 | $20.70 | $22.87 | 158,200 | — | — |
| 2018-09-11 | $20.30 | $22.42 | 218,000 | — | — |
| 2018-09-10 | $20.20 | $22.31 | 189,300 | — | — |
| 2018-09-07 | $19.70 | $21.76 | 398,200 | — | — |
| 2018-09-06 | $20.15 | $22.26 | 232,500 | — | — |
| 2018-09-05 | $19.85 | $21.93 | 294,600 | — | — |
| 2018-09-04 | $20.05 | $22.15 | 620,500 | — | — |
| 2018-08-31 | $20.35 | $22.48 | 535,500 | — | — |
| 2018-08-30 | $20.05 | $22.15 | 450,100 | — | — |
| 2018-08-29 | $20.35 | $22.48 | 394,400 | — | — |
| 2018-08-28 | $20.25 | $22.37 | 269,600 | — | — |
| 2018-08-27 | $20.00 | $22.09 | 218,900 | — | — |
| 2018-08-24 | $20.10 | $22.20 | 199,800 | — | — |
| 2018-08-23 | $20.35 | $22.48 | 210,400 | — | — |
| 2018-08-22 | $20.35 | $22.48 | 180,800 | — | — |
| 2018-08-21 | $20.35 | $22.48 | 387,700 | — | — |
| 2018-08-20 | $20.15 | $22.26 | 308,200 | — | — |
| 2018-08-17 | $20.10 | $22.20 | 266,000 | — | — |
| 2018-08-16 | $19.85 | $21.93 | 212,800 | — | — |
| 2018-08-15 | $19.65 | $21.71 | 209,300 | — | — |
| 2018-08-14 | $20.05 | $22.15 | 202,000 | — | — |
| 2018-08-13 | $20.10 | $22.20 | 306,600 | — | — |
| 2018-08-10 | $20.30 | $22.42 | 375,600 | — | — |
| 2018-08-09 | $20.35 | $22.48 | 360,700 | — | — |
| 2018-08-08 | $20.85 | $23.03 | 1,009,000 | — | — |
| 2018-08-07 | $19.10 | $21.10 | 249,700 | — | — |
| 2018-08-06 | $19.00 | $20.99 | 291,800 | — | — |
| 2018-08-03 | $18.25 | $20.16 | 253,300 | — | — |
| 2018-08-02 | $18.15 | $20.05 | 282,300 | — | — |
| 2018-08-01 | $18.40 | $20.33 | 318,700 | — | — |
| 2018-07-31 | $18.50 | $20.44 | 286,300 | — | — |
| 2018-07-30 | $18.15 | $20.05 | 209,800 | — | — |
| 2018-07-27 | $18.25 | $20.16 | 326,200 | — | — |
| 2018-07-26 | $18.20 | $20.10 | 401,500 | — | — |
| 2018-07-25 | $18.20 | $20.10 | 340,500 | — | — |
| 2018-07-24 | $18.30 | $20.21 | 196,800 | — | — |
| 2018-07-23 | $18.00 | $19.88 | 236,300 | — | — |
| 2018-07-20 | $18.10 | $19.99 | 311,200 | — | — |
| 2018-07-19 | $18.75 | $20.71 | 309,100 | — | — |
| 2018-07-18 | $18.55 | $20.49 | 238,700 | — | — |
| 2018-07-17 | $18.05 | $19.94 | 291,400 | — | — |
| 2018-07-16 | $18.10 | $19.99 | 329,300 | — | — |
| 2018-07-13 | $18.55 | $20.49 | 318,800 | — | — |
| 2018-07-12 | $17.95 | $19.83 | 365,100 | — | — |
| 2018-07-11 | $18.20 | $20.10 | 204,500 | — | — |
| 2018-07-10 | $18.50 | $20.44 | 195,000 | — | — |
| 2018-07-09 | $18.70 | $20.66 | 194,700 | — | — |
| 2018-07-06 | $18.40 | $20.33 | 154,000 | — | — |
| 2018-07-05 | $18.30 | $20.21 | 314,800 | — | — |
| 2018-07-03 | $17.85 | $19.72 | 254,200 | — | — |
| 2018-07-02 | $17.95 | $19.83 | 500,400 | — | — |
| 2018-06-29 | $18.45 | $20.38 | 550,500 | — | — |
| 2018-06-28 | $18.50 | $20.44 | 441,600 | — | — |
| 2018-06-27 | $18.60 | $20.55 | 359,800 | — | — |
| 2018-06-26 | $19.20 | $21.21 | 376,300 | — | — |
| 2018-06-25 | $18.75 | $20.71 | 463,100 | — | — |
| 2018-06-22 | $19.65 | $21.71 | 801,400 | — | — |
| 2018-06-21 | $19.00 | $20.99 | 452,500 | — | — |
| 2018-06-20 | $19.10 | $21.10 | 447,400 | — | — |
| 2018-06-19 | $18.95 | $20.93 | 336,400 | — | — |
| 2018-06-18 | $19.05 | $21.04 | 370,100 | — | — |
| 2018-06-15 | $18.90 | $20.88 | 742,100 | — | — |
| 2018-06-14 | $19.25 | $21.26 | 312,100 | — | — |
| 2018-06-13 | $19.50 | $21.54 | 386,800 | — | — |
| 2018-06-12 | $19.65 | $21.71 | 274,100 | — | — |
| 2018-06-11 | $19.85 | $21.93 | 296,200 | — | — |
| 2018-06-08 | $20.10 | $22.20 | 338,400 | — | — |
| 2018-06-07 | $19.90 | $21.98 | 224,800 | — | — |
| 2018-06-06 | $19.90 | $21.98 | 313,200 | — | — |
| 2018-06-05 | $19.75 | $21.82 | 207,500 | — | — |
| 2018-06-04 | $19.65 | $21.71 | 267,600 | — | — |
| 2018-06-01 | $19.90 | $21.98 | 368,900 | — | — |
| 2018-05-31 | $19.80 | $21.87 | 475,600 | — | — |
| 2018-05-30 | $20.50 | $22.65 | 914,200 | — | — |
| 2018-05-29 | $20.25 | $22.37 | 404,300 | — | — |
| 2018-05-25 | $20.55 | $22.70 | 410,900 | — | — |
| 2018-05-24 | $19.90 | $21.98 | 224,300 | — | — |
| 2018-05-23 | $19.90 | $21.98 | 293,300 | — | — |
| 2018-05-22 | $20.30 | $22.42 | 197,000 | — | — |
| 2018-05-21 | $20.50 | $22.65 | 351,500 | — | — |
| 2018-05-18 | $20.40 | $22.53 | 451,000 | — | — |
| 2018-05-17 | $20.90 | $23.09 | 307,700 | — | — |
| 2018-05-16 | $20.60 | $22.76 | 283,200 | — | — |
| 2018-05-15 | $20.25 | $22.37 | 486,400 | — | — |
| 2018-05-14 | $20.70 | $22.87 | 864,900 | — | — |
| 2018-05-11 | $19.90 | $21.98 | 546,200 | — | — |
| 2018-05-10 | $19.80 | $21.87 | 1,301,100 | — | — |
| 2018-05-09 | $21.45 | $23.69 | 368,300 | — | — |
| 2018-05-08 | $21.60 | $23.86 | 385,200 | — | — |
| 2018-05-07 | $21.15 | $23.36 | 378,300 | — | — |
| 2018-05-04 | $20.55 | $22.70 | 312,800 | — | — |
| 2018-05-03 | $20.80 | $22.98 | 248,700 | — | — |
| 2018-05-02 | $21.05 | $23.25 | 227,100 | — | — |
| 2018-05-01 | $20.95 | $23.14 | 405,100 | — | — |
| 2018-04-30 | $20.65 | $22.81 | 313,900 | — | — |
| 2018-04-27 | $21.40 | $23.64 | 259,800 | — | — |
| 2018-04-26 | $21.15 | $23.36 | 273,700 | — | — |
| 2018-04-25 | $21.60 | $23.86 | 260,400 | — | — |
| 2018-04-24 | $21.50 | $23.75 | 289,400 | — | — |
| 2018-04-23 | $21.75 | $24.03 | 260,100 | — | — |
| 2018-04-20 | $21.50 | $23.75 | 389,700 | — | — |
| 2018-04-19 | $21.80 | $24.08 | 659,300 | — | — |
| 2018-04-18 | $22.00 | $24.30 | 333,600 | — | — |
| 2018-04-17 | $21.60 | $23.86 | 392,900 | — | — |
| 2018-04-16 | $21.65 | $23.92 | 851,200 | — | — |
| 2018-04-13 | $21.60 | $23.86 | 672,500 | — | — |
| 2018-04-12 | $22.10 | $24.41 | 558,800 | — | — |
| 2018-04-11 | $21.95 | $24.25 | 507,700 | — | — |
| 2018-04-10 | $22.70 | $25.08 | 458,100 | — | — |
| 2018-04-09 | $21.75 | $24.03 | 294,200 | — | — |
| 2018-04-06 | $22.10 | $24.41 | 565,700 | — | — |
| 2018-04-05 | $23.15 | $25.57 | 332,500 | — | — |
| 2018-04-04 | $22.70 | $25.08 | 335,300 | — | — |
| 2018-04-03 | $22.20 | $24.52 | 473,000 | — | — |
| 2018-04-02 | $21.75 | $24.03 | 543,300 | — | — |
| 2018-03-29 | $22.05 | $24.36 | 726,600 | — | — |
| 2018-03-28 | $21.25 | $23.47 | 513,000 | — | — |
| 2018-03-27 | $21.10 | $23.31 | 589,400 | — | — |
| 2018-03-26 | $20.90 | $23.09 | 982,000 | — | — |
| 2018-03-23 | $20.75 | $22.92 | 665,500 | — | — |
| 2018-03-22 | $21.30 | $23.53 | 532,700 | — | — |
| 2018-03-21 | $21.85 | $24.14 | 467,100 | — | — |
| 2018-03-20 | $21.60 | $23.86 | 409,000 | — | — |
| 2018-03-19 | $21.85 | $24.14 | 597,700 | — | — |
| 2018-03-16 | $22.55 | $24.91 | 444,600 | — | — |
| 2018-03-15 | $22.40 | $24.74 | 1,870,200 | — | — |
| 2018-03-14 | $22.35 | $24.69 | 1,158,600 | — | — |
| 2018-03-13 | $22.90 | $25.30 | 377,400 | — | — |
| 2018-03-12 | $23.00 | $25.41 | 345,500 | — | — |
| 2018-03-09 | $23.10 | $25.52 | 441,700 | — | — |
| 2018-03-08 | $22.80 | $25.19 | 422,500 | — | — |
| 2018-03-07 | $23.35 | $25.79 | 662,000 | — | — |
| 2018-03-06 | $22.95 | $25.35 | 702,100 | — | — |
| 2018-03-05 | $22.60 | $24.96 | 593,200 | — | — |
| 2018-03-02 | $21.95 | $24.25 | 1,218,400 | — | — |
| 2018-03-01 | $22.20 | $24.52 | 1,380,200 | — | — |
| 2018-02-28 | $24.15 | $26.68 | 2,295,700 | — | — |
| 2018-02-27 | $21.85 | $24.14 | 562,500 | — | — |
| 2018-02-26 | $22.50 | $24.85 | 343,400 | — | — |
| 2018-02-23 | $22.55 | $24.91 | 351,600 | — | — |
| 2018-02-22 | $22.40 | $24.74 | 273,600 | — | — |
| 2018-02-21 | $22.25 | $24.58 | 480,700 | — | — |
| 2018-02-20 | $22.15 | $24.47 | 393,000 | — | — |
| 2018-02-16 | $22.55 | $24.91 | 542,400 | — | — |
| 2018-02-15 | $23.05 | $25.46 | 1,040,600 | — | — |
| 2018-02-14 | $22.55 | $24.91 | 415,900 | — | — |
| 2018-02-13 | $22.25 | $24.58 | 575,800 | — | — |
| 2018-02-12 | $21.60 | $23.86 | 958,700 | — | — |
| 2018-02-09 | $22.40 | $24.74 | 799,800 | — | — |
| 2018-02-08 | $21.80 | $24.08 | 1,071,900 | — | — |
| 2018-02-07 | $21.95 | $24.25 | 616,400 | — | — |
| 2018-02-06 | $22.50 | $24.85 | 718,700 | — | — |
| 2018-02-05 | $23.00 | $25.41 | 758,900 | — | — |
| 2018-02-02 | $23.95 | $26.46 | 375,200 | — | — |
| 2018-02-01 | $24.70 | $27.28 | 393,100 | — | — |
| 2018-01-31 | $24.75 | $27.34 | 426,600 | — | — |
| 2018-01-30 | $25.15 | $27.78 | 574,200 | — | — |
| 2018-01-29 | $25.75 | $28.44 | 409,600 | — | — |
| 2018-01-26 | $26.10 | $28.83 | 435,600 | — | — |
| 2018-01-25 | $25.85 | $28.55 | 260,600 | — | — |
| 2018-01-24 | $26.10 | $28.83 | 650,100 | — | — |
| 2018-01-23 | $26.40 | $29.16 | 283,100 | — | — |
| 2018-01-22 | $27.00 | $29.83 | 169,700 | — | — |
| 2018-01-19 | $27.05 | $29.88 | 351,000 | — | — |
| 2018-01-18 | $26.75 | $29.55 | 476,400 | — | — |
| 2018-01-17 | $27.40 | $30.27 | 538,700 | — | — |
| 2018-01-16 | $27.00 | $29.83 | 552,200 | — | — |
| 2018-01-12 | $27.50 | $30.38 | 466,400 | — | — |
| 2018-01-11 | $26.75 | $29.55 | 296,400 | — | — |
| 2018-01-10 | $25.70 | $28.39 | 216,200 | — | — |
| 2018-01-09 | $25.75 | $28.44 | 286,500 | — | — |
| 2018-01-08 | $25.85 | $28.55 | 368,900 | — | — |
| 2018-01-05 | $25.70 | $28.39 | 415,500 | — | — |
| 2018-01-04 | $25.70 | $28.39 | 510,100 | — | — |
| 2018-01-03 | $25.20 | $27.84 | 372,200 | — | — |
| 2018-01-02 | $25.40 | $28.06 | 770,700 | — | — |