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 | $18.34 | $45.93 | 6,400 | — | — |
| 2018-12-28 | $18.55 | $46.46 | 23,300 | — | — |
| 2018-12-27 | $17.70 | $44.33 | 6,900 | — | — |
| 2018-12-26 | $17.56 | $43.98 | 6,500 | — | — |
| 2018-12-24 | $18.15 | $45.45 | 2,100 | — | — |
| 2018-12-21 | $18.08 | $45.28 | 18,600 | — | — |
| 2018-12-20 | $17.28 | $43.28 | 3,700 | — | — |
| 2018-12-19 | $16.86 | $42.22 | 4,900 | — | — |
| 2018-12-18 | $16.74 | $41.92 | 8,100 | — | — |
| 2018-12-17 | $16.60 | $41.57 | 11,100 | — | — |
| 2018-12-14 | $17.29 | $43.30 | 3,100 | — | — |
| 2018-12-13 | $17.51 | $43.85 | 3,700 | — | — |
| 2018-12-12 | $17.48 | $43.78 | 11,200 | — | — |
| 2018-12-11 | $17.26 | $43.23 | 6,600 | — | — |
| 2018-12-10 | $17.32 | $43.38 | 12,200 | — | — |
| 2018-12-07 | $17.19 | $43.05 | 6,400 | — | — |
| 2018-12-06 | $17.50 | $42.45 | 17,600 | — | — |
| 2018-12-04 | $17.84 | $43.27 | 15,400 | — | — |
| 2018-12-03 | $17.95 | $43.54 | 9,300 | — | — |
| 2018-11-30 | $17.54 | $42.55 | 24,100 | — | — |
| 2018-11-29 | $17.50 | $42.45 | 17,200 | — | — |
| 2018-11-28 | $17.50 | $42.45 | 2,500 | — | — |
| 2018-11-27 | $17.31 | $41.99 | 1,800 | — | — |
| 2018-11-26 | $17.40 | $42.21 | 2,400 | — | — |
| 2018-11-23 | $17.46 | $42.35 | 400 | — | — |
| 2018-11-21 | $17.31 | $41.99 | 13,800 | — | — |
| 2018-11-20 | $17.30 | $41.96 | 300 | — | — |
| 2018-11-19 | $17.35 | $42.09 | 1,000 | — | — |
| 2018-11-16 | $17.52 | $42.50 | 1,900 | — | — |
| 2018-11-15 | $17.48 | $42.40 | 200 | — | — |
| 2018-11-14 | $17.52 | $42.50 | 2,400 | — | — |
| 2018-11-13 | $17.30 | $41.96 | 100 | — | — |
| 2018-11-12 | $17.26 | $41.87 | 1,100 | — | — |
| 2018-11-09 | $17.52 | $42.50 | 4,900 | — | — |
| 2018-11-08 | $17.30 | $41.96 | 2,200 | — | — |
| 2018-11-07 | $17.20 | $41.72 | 500 | — | — |
| 2018-11-06 | $17.20 | $41.72 | 500 | — | — |
| 2018-11-05 | $17.17 | $41.65 | 2,000 | — | — |
| 2018-11-02 | $17.15 | $41.60 | 1,100 | — | — |
| 2018-11-01 | $17.17 | $41.65 | 2,600 | — | — |
| 2018-10-31 | $17.17 | $41.65 | 1,000 | — | — |
| 2018-10-30 | $17.13 | $41.55 | 900 | — | — |
| 2018-10-29 | $17.10 | $41.48 | 2,600 | — | — |
| 2018-10-26 | $17.23 | $41.79 | 4,300 | — | — |
| 2018-10-25 | $17.26 | $41.87 | 4,400 | — | — |
| 2018-10-24 | $17.42 | $42.26 | 1,200 | — | — |
| 2018-10-23 | $17.15 | $41.60 | 4,600 | — | — |
| 2018-10-22 | $17.15 | $41.60 | 1,300 | — | — |
| 2018-10-19 | $17.44 | $42.30 | 1,400 | — | — |
| 2018-10-18 | $17.26 | $41.87 | 4,000 | — | — |
| 2018-10-17 | $17.50 | $42.45 | 4,400 | — | — |
| 2018-10-16 | $17.34 | $42.06 | 10,300 | — | — |
| 2018-10-15 | $16.61 | $40.29 | 8,200 | — | — |
| 2018-10-12 | $16.39 | $39.76 | 2,900 | — | — |
| 2018-10-11 | $16.09 | $39.03 | 4,000 | — | — |
| 2018-10-10 | $15.86 | $38.47 | 3,300 | — | — |
| 2018-10-09 | $16.04 | $38.91 | 2,500 | — | — |
| 2018-10-08 | $16.05 | $38.93 | 700 | — | — |
| 2018-10-05 | $16.00 | $38.81 | 2,200 | — | — |
| 2018-10-04 | $15.80 | $38.33 | 14,500 | — | — |
| 2018-10-03 | $16.44 | $39.88 | 4,400 | — | — |
| 2018-10-02 | $15.75 | $38.20 | 7,800 | — | — |
| 2018-10-01 | $16.42 | $39.83 | 5,500 | — | — |
| 2018-09-28 | $16.15 | $39.17 | 2,900 | — | — |
| 2018-09-27 | $16.15 | $39.17 | 2,500 | — | — |
| 2018-09-26 | $16.19 | $39.27 | 4,500 | — | — |
| 2018-09-25 | $16.15 | $39.17 | 7,500 | — | — |
| 2018-09-24 | $16.25 | $39.42 | 5,300 | — | — |
| 2018-09-21 | $16.45 | $39.90 | 6,300 | — | — |
| 2018-09-20 | $16.55 | $40.15 | 8,000 | — | — |
| 2018-09-19 | $16.70 | $40.51 | 1,700 | — | — |
| 2018-09-18 | $16.85 | $40.87 | 6,900 | — | — |
| 2018-09-17 | $17.10 | $41.48 | 5,600 | — | — |
| 2018-09-14 | $17.15 | $41.60 | 4,600 | — | — |
| 2018-09-13 | $17.61 | $42.72 | 2,000 | — | — |
| 2018-09-12 | $17.40 | $42.21 | 1,300 | — | — |
| 2018-09-11 | $17.55 | $42.57 | 3,600 | — | — |
| 2018-09-10 | $17.60 | $42.69 | 2,900 | — | — |
| 2018-09-07 | $17.75 | $43.06 | 10,200 | — | — |
| 2018-09-06 | $18.00 | $43.66 | 2,900 | — | — |
| 2018-09-05 | $18.40 | $44.63 | 5,000 | — | — |
| 2018-09-04 | $18.25 | $44.27 | 2,200 | — | — |
| 2018-08-31 | $18.50 | $44.88 | 400 | — | — |
| 2018-08-30 | $18.56 | $45.02 | 1,000 | — | — |
| 2018-08-29 | $18.43 | $44.71 | 2,400 | — | — |
| 2018-08-28 | $18.60 | $45.12 | 1,000 | — | — |
| 2018-08-27 | $18.60 | $45.12 | 2,000 | — | — |
| 2018-08-24 | $18.70 | $45.36 | 3,000 | — | — |
| 2018-08-23 | $18.70 | $45.36 | 800 | — | — |
| 2018-08-22 | $18.40 | $44.63 | 300 | — | — |
| 2018-08-21 | $18.40 | $44.63 | 2,100 | — | — |
| 2018-08-20 | $18.40 | $44.63 | 2,400 | — | — |
| 2018-08-17 | $18.64 | $45.21 | 2,300 | — | — |
| 2018-08-16 | $18.85 | $45.72 | 500 | — | — |
| 2018-08-15 | $18.80 | $45.60 | 2,100 | — | — |
| 2018-08-14 | $18.75 | $45.48 | 4,700 | — | — |
| 2018-08-13 | $18.65 | $45.24 | 3,200 | — | — |
| 2018-08-10 | $18.76 | $45.51 | 2,300 | — | — |
| 2018-08-09 | $18.90 | $45.85 | 4,900 | — | — |
| 2018-08-08 | $18.86 | $45.75 | 4,500 | — | — |
| 2018-08-07 | $18.70 | $45.36 | 6,000 | — | — |
| 2018-08-06 | $18.90 | $45.85 | 2,900 | — | — |
| 2018-08-03 | $18.83 | $45.68 | 1,900 | — | — |
| 2018-08-02 | $18.70 | $45.36 | 300 | — | — |
| 2018-08-01 | $18.65 | $45.24 | 3,000 | — | — |
| 2018-07-31 | $18.50 | $44.88 | 6,100 | — | — |
| 2018-07-30 | $18.25 | $44.27 | 4,700 | — | — |
| 2018-07-27 | $18.50 | $44.88 | 5,000 | — | — |
| 2018-07-26 | $18.50 | $44.88 | 3,000 | — | — |
| 2018-07-25 | $19.00 | $46.09 | 4,500 | — | — |
| 2018-07-24 | $18.95 | $45.97 | 2,800 | — | — |
| 2018-07-23 | $18.80 | $45.60 | 1,900 | — | — |
| 2018-07-20 | $19.00 | $46.09 | 4,400 | — | — |
| 2018-07-19 | $19.05 | $46.21 | 4,300 | — | — |
| 2018-07-18 | $19.45 | $47.18 | 5,500 | — | — |
| 2018-07-17 | $19.45 | $47.18 | 2,100 | — | — |
| 2018-07-16 | $19.50 | $47.30 | 4,400 | — | — |
| 2018-07-13 | $19.50 | $47.30 | 4,200 | — | — |
| 2018-07-12 | $19.75 | $47.91 | 1,000 | — | — |
| 2018-07-11 | $19.75 | $47.91 | 1,900 | — | — |
| 2018-07-10 | $19.20 | $46.57 | 2,600 | — | — |
| 2018-07-09 | $19.75 | $47.91 | 2,600 | — | — |
| 2018-07-06 | $19.75 | $47.91 | 7,200 | — | — |
| 2018-07-05 | $19.65 | $47.66 | 600 | — | — |
| 2018-07-03 | $19.70 | $47.79 | 400 | — | — |
| 2018-07-02 | $19.55 | $47.42 | 5,900 | — | — |
| 2018-06-29 | $19.15 | $46.45 | 2,700 | — | — |
| 2018-06-28 | $18.85 | $45.72 | 2,100 | — | — |
| 2018-06-27 | $19.30 | $46.82 | 900 | — | — |
| 2018-06-26 | $19.25 | $46.69 | 5,700 | — | — |
| 2018-06-25 | $18.90 | $45.85 | 11,400 | — | — |
| 2018-06-22 | $18.50 | $44.88 | 2,800 | — | — |
| 2018-06-21 | $18.65 | $45.24 | 6,900 | — | — |
| 2018-06-20 | $18.70 | $45.36 | 5,000 | — | — |
| 2018-06-19 | $18.55 | $45.00 | 13,400 | — | — |
| 2018-06-18 | $19.50 | $47.30 | 12,700 | — | — |
| 2018-06-15 | $19.00 | $46.09 | 7,700 | — | — |
| 2018-06-14 | $18.65 | $45.24 | 4,100 | — | — |
| 2018-06-13 | $19.02 | $46.14 | 7,200 | — | — |
| 2018-06-12 | $19.65 | $47.66 | 2,900 | — | — |
| 2018-06-11 | $19.30 | $46.82 | 6,700 | — | — |
| 2018-06-08 | $18.55 | $45.00 | 1,900 | — | — |
| 2018-06-07 | $18.60 | $45.12 | 2,800 | — | — |
| 2018-06-06 | $17.95 | $43.54 | 3,200 | — | — |
| 2018-06-05 | $18.35 | $44.51 | 4,500 | — | — |
| 2018-06-04 | $18.30 | $44.39 | 5,300 | — | — |
| 2018-06-01 | $17.95 | $43.54 | 16,000 | — | — |
| 2018-05-31 | $19.20 | $46.57 | 4,100 | — | — |
| 2018-05-30 | $19.05 | $46.21 | 16,400 | — | — |
| 2018-05-29 | $19.60 | $47.54 | 11,600 | — | — |
| 2018-05-25 | $19.95 | $47.18 | 22,200 | — | — |
| 2018-05-24 | $19.75 | $46.71 | 8,800 | — | — |
| 2018-05-23 | $19.75 | $46.71 | 6,100 | — | — |
| 2018-05-22 | $19.45 | $46.00 | 1,600 | — | — |
| 2018-05-21 | $19.35 | $45.76 | 8,600 | — | — |
| 2018-05-18 | $19.55 | $46.23 | 7,800 | — | — |
| 2018-05-17 | $18.75 | $44.34 | 8,300 | — | — |
| 2018-05-16 | $18.50 | $43.75 | 500 | — | — |
| 2018-05-15 | $18.65 | $44.11 | 1,400 | — | — |
| 2018-05-14 | $18.30 | $43.28 | 1,100 | — | — |
| 2018-05-11 | $18.41 | $43.54 | 2,000 | — | — |
| 2018-05-10 | $18.45 | $43.63 | 15,800 | — | — |
| 2018-05-09 | $18.05 | $42.69 | 2,200 | — | — |
| 2018-05-08 | $18.00 | $42.57 | 4,000 | — | — |
| 2018-05-07 | $17.80 | $42.10 | 4,400 | — | — |
| 2018-05-04 | $17.50 | $41.39 | 1,200 | — | — |
| 2018-05-03 | $17.50 | $41.39 | 1,500 | — | — |
| 2018-05-02 | $17.30 | $40.91 | 1,400 | — | — |
| 2018-05-01 | $17.92 | $42.38 | 5,400 | — | — |
| 2018-04-30 | $17.41 | $41.17 | 800 | — | — |
| 2018-04-27 | $17.55 | $41.50 | 400 | — | — |
| 2018-04-26 | $18.00 | $42.57 | 1,700 | — | — |
| 2018-04-25 | $17.50 | $41.39 | 2,600 | — | — |
| 2018-04-24 | $18.05 | $42.69 | 2,000 | — | — |
| 2018-04-23 | $17.85 | $42.21 | 2,400 | — | — |
| 2018-04-20 | $17.65 | $41.74 | 1,400 | — | — |
| 2018-04-19 | $18.50 | $43.75 | 700 | — | — |
| 2018-04-18 | $18.35 | $43.40 | 9,900 | — | — |
| 2018-04-17 | $18.25 | $43.16 | 1,300 | — | — |
| 2018-04-16 | $18.20 | $43.04 | 1,100 | — | — |
| 2018-04-13 | $18.20 | $43.04 | 2,100 | — | — |
| 2018-04-12 | $18.25 | $43.16 | 500 | — | — |
| 2018-04-11 | $18.19 | $43.02 | 500 | — | — |
| 2018-04-10 | $18.45 | $43.63 | 2,300 | — | — |
| 2018-04-09 | $18.50 | $43.75 | 5,900 | — | — |
| 2018-04-06 | $17.27 | $40.84 | 1,800 | — | — |
| 2018-04-05 | $17.45 | $41.27 | 1,900 | — | — |
| 2018-04-04 | $17.75 | $41.98 | 700 | — | — |
| 2018-04-03 | $17.70 | $41.86 | 1,100 | — | — |
| 2018-04-02 | $17.65 | $41.74 | 1,300 | — | — |
| 2018-03-29 | $17.78 | $42.05 | 1,500 | — | — |
| 2018-03-28 | $17.60 | $41.62 | 4,600 | — | — |
| 2018-03-27 | $17.85 | $42.21 | 700 | — | — |
| 2018-03-26 | $17.50 | $41.39 | 4,300 | — | — |
| 2018-03-23 | $18.00 | $42.57 | 500 | — | — |
| 2018-03-22 | $18.95 | $44.81 | 2,600 | — | — |
| 2018-03-21 | $17.67 | $41.79 | 900 | — | — |
| 2018-03-20 | $18.05 | $42.69 | 900 | — | — |
| 2018-03-19 | $18.30 | $43.28 | 800 | — | — |
| 2018-03-16 | $18.00 | $42.57 | 1,900 | — | — |
| 2018-03-15 | $18.00 | $42.57 | 1,500 | — | — |
| 2018-03-14 | $17.50 | $41.39 | 2,300 | — | — |
| 2018-03-13 | $17.75 | $41.98 | 400 | — | — |
| 2018-03-12 | $18.00 | $42.57 | 500 | — | — |
| 2018-03-09 | $17.63 | $41.69 | 1,800 | — | — |
| 2018-03-08 | $17.80 | $42.10 | 0 | — | — |
| 2018-03-07 | $17.80 | $42.10 | 1,500 | — | — |
| 2018-03-06 | $17.50 | $41.39 | 800 | — | — |
| 2018-03-05 | $17.75 | $41.98 | 700 | — | — |
| 2018-03-02 | $17.99 | $42.54 | 3,400 | — | — |
| 2018-03-01 | $18.10 | $42.80 | 1,200 | — | — |
| 2018-02-28 | $18.75 | $44.34 | 0 | — | — |
| 2018-02-27 | $18.75 | $44.34 | 1,300 | — | — |
| 2018-02-26 | $19.15 | $45.29 | 1,800 | — | — |
| 2018-02-23 | $18.18 | $42.99 | 2,600 | — | — |
| 2018-02-22 | $17.91 | $42.36 | 7,200 | — | — |
| 2018-02-21 | $17.65 | $41.74 | 1,700 | — | — |
| 2018-02-20 | $18.10 | $42.80 | 700 | — | — |
| 2018-02-16 | $18.05 | $42.69 | 3,600 | — | — |
| 2018-02-15 | $18.15 | $42.92 | 0 | — | — |
| 2018-02-14 | $18.15 | $42.92 | 800 | — | — |
| 2018-02-13 | $18.20 | $43.04 | 200 | — | — |
| 2018-02-12 | $17.57 | $41.55 | 300 | — | — |
| 2018-02-09 | $18.10 | $42.80 | 4,000 | — | — |
| 2018-02-08 | $17.85 | $42.21 | 2,800 | — | — |
| 2018-02-07 | $17.35 | $41.03 | 800 | — | — |
| 2018-02-06 | $18.08 | $42.76 | 8,900 | — | — |
| 2018-02-05 | $18.10 | $42.80 | 2,200 | — | — |
| 2018-02-02 | $18.57 | $43.92 | 500 | — | — |
| 2018-02-01 | $18.85 | $44.58 | 1,300 | — | — |
| 2018-01-31 | $18.42 | $43.56 | 1,300 | — | — |
| 2018-01-30 | $18.05 | $42.69 | 2,800 | — | — |
| 2018-01-29 | $18.65 | $44.11 | 1,900 | — | — |
| 2018-01-26 | $19.20 | $45.41 | 8,600 | — | — |
| 2018-01-25 | $18.85 | $44.58 | 300 | — | — |
| 2018-01-24 | $18.75 | $44.34 | 1,100 | — | — |
| 2018-01-23 | $18.50 | $43.75 | 4,800 | — | — |
| 2018-01-22 | $18.50 | $43.75 | 2,600 | — | — |
| 2018-01-19 | $18.55 | $43.87 | 2,700 | — | — |
| 2018-01-18 | $19.04 | $45.03 | 6,300 | — | — |
| 2018-01-17 | $18.80 | $44.46 | 2,800 | — | — |
| 2018-01-16 | $19.20 | $45.41 | 3,900 | — | — |
| 2018-01-12 | $19.10 | $45.17 | 3,800 | — | — |
| 2018-01-11 | $19.13 | $45.24 | 600 | — | — |
| 2018-01-10 | $19.10 | $45.17 | 900 | — | — |
| 2018-01-09 | $19.40 | $45.88 | 0 | — | — |
| 2018-01-08 | $19.40 | $45.88 | 2,200 | — | — |
| 2018-01-05 | $18.66 | $44.13 | 10,400 | — | — |
| 2018-01-04 | $18.55 | $43.87 | 4,700 | — | — |
| 2018-01-03 | $18.61 | $44.01 | 7,100 | — | — |
| 2018-01-02 | $18.15 | $42.92 | 8,100 | — | — |