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
- 1985-02-20 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 | $11.84 | $77.81 | 178,200 | — | — |
| 2018-12-28 | $11.71 | $76.95 | 196,100 | — | — |
| 2018-12-27 | $11.59 | $76.16 | 205,300 | — | — |
| 2018-12-26 | $11.67 | $76.69 | 251,400 | — | — |
| 2018-12-24 | $11.28 | $74.13 | 134,500 | — | — |
| 2018-12-21 | $11.92 | $78.33 | 316,100 | — | — |
| 2018-12-20 | $11.91 | $78.27 | 407,800 | — | — |
| 2018-12-19 | $12.12 | $79.65 | 180,200 | — | — |
| 2018-12-18 | $12.46 | $81.88 | 383,900 | — | — |
| 2018-12-17 | $12.35 | $81.16 | 399,700 | — | — |
| 2018-12-14 | $13.04 | $85.69 | 194,600 | — | — |
| 2018-12-13 | $12.94 | $85.03 | 202,500 | — | — |
| 2018-12-12 | $12.80 | $84.11 | 196,500 | — | — |
| 2018-12-11 | $12.92 | $84.90 | 167,900 | — | — |
| 2018-12-10 | $12.94 | $85.03 | 166,800 | — | — |
| 2018-12-07 | $13.05 | $85.76 | 266,800 | — | — |
| 2018-12-06 | $13.14 | $86.35 | 343,300 | — | — |
| 2018-12-04 | $12.84 | $84.38 | 153,900 | — | — |
| 2018-12-03 | $13.12 | $86.22 | 169,100 | — | — |
| 2018-11-30 | $13.03 | $85.63 | 153,400 | — | — |
| 2018-11-29 | $12.84 | $84.38 | 209,700 | — | — |
| 2018-11-28 | $12.73 | $83.65 | 166,000 | — | — |
| 2018-11-27 | $12.79 | $84.05 | 111,200 | — | — |
| 2018-11-26 | $12.82 | $84.25 | 199,900 | — | — |
| 2018-11-23 | $13.16 | $86.48 | 57,800 | — | — |
| 2018-11-21 | $13.24 | $87.01 | 88,500 | — | — |
| 2018-11-20 | $13.31 | $87.47 | 301,500 | — | — |
| 2018-11-19 | $13.08 | $85.95 | 253,700 | — | — |
| 2018-11-16 | $12.68 | $83.33 | 204,100 | — | — |
| 2018-11-15 | $12.45 | $81.81 | 153,500 | — | — |
| 2018-11-14 | $12.84 | $84.38 | 158,900 | — | — |
| 2018-11-13 | $12.94 | $83.85 | 293,700 | — | — |
| 2018-11-12 | $13.28 | $86.05 | 184,600 | — | — |
| 2018-11-09 | $13.25 | $85.86 | 173,800 | — | — |
| 2018-11-08 | $13.41 | $86.90 | 148,000 | — | — |
| 2018-11-07 | $13.48 | $87.35 | 175,000 | — | — |
| 2018-11-06 | $13.35 | $86.51 | 218,600 | — | — |
| 2018-11-05 | $13.42 | $86.96 | 262,500 | — | — |
| 2018-11-02 | $13.29 | $86.12 | 455,700 | — | — |
| 2018-11-01 | $14.24 | $92.27 | 100,500 | — | — |
| 2018-10-31 | $14.33 | $92.86 | 138,400 | — | — |
| 2018-10-30 | $14.68 | $95.13 | 167,400 | — | — |
| 2018-10-29 | $14.66 | $95.00 | 95,300 | — | — |
| 2018-10-26 | $14.52 | $94.09 | 147,900 | — | — |
| 2018-10-25 | $14.76 | $95.64 | 229,500 | — | — |
| 2018-10-24 | $14.46 | $93.70 | 139,100 | — | — |
| 2018-10-23 | $14.40 | $93.31 | 118,900 | — | — |
| 2018-10-22 | $14.37 | $93.12 | 137,300 | — | — |
| 2018-10-19 | $14.66 | $95.00 | 134,200 | — | — |
| 2018-10-18 | $14.65 | $94.93 | 142,300 | — | — |
| 2018-10-17 | $14.81 | $95.97 | 117,000 | — | — |
| 2018-10-16 | $14.98 | $97.07 | 170,700 | — | — |
| 2018-10-15 | $14.73 | $95.45 | 280,800 | — | — |
| 2018-10-12 | $14.42 | $93.44 | 258,900 | — | — |
| 2018-10-11 | $14.93 | $96.75 | 197,800 | — | — |
| 2018-10-10 | $15.30 | $99.14 | 184,700 | — | — |
| 2018-10-09 | $15.44 | $100.05 | 96,200 | — | — |
| 2018-10-08 | $15.35 | $99.47 | 102,800 | — | — |
| 2018-10-05 | $15.23 | $98.69 | 119,100 | — | — |
| 2018-10-04 | $15.12 | $97.98 | 187,700 | — | — |
| 2018-10-03 | $15.32 | $99.27 | 123,300 | — | — |
| 2018-10-02 | $15.45 | $100.12 | 81,200 | — | — |
| 2018-10-01 | $15.55 | $100.76 | 106,100 | — | — |
| 2018-09-28 | $15.64 | $101.35 | 136,700 | — | — |
| 2018-09-27 | $15.49 | $100.37 | 112,300 | — | — |
| 2018-09-26 | $15.43 | $99.99 | 135,000 | — | — |
| 2018-09-25 | $15.43 | $99.99 | 164,600 | — | — |
| 2018-09-24 | $15.42 | $99.92 | 144,800 | — | — |
| 2018-09-21 | $15.64 | $101.35 | 312,000 | — | — |
| 2018-09-20 | $15.60 | $101.09 | 139,000 | — | — |
| 2018-09-19 | $15.45 | $100.12 | 169,400 | — | — |
| 2018-09-18 | $15.59 | $101.02 | 115,000 | — | — |
| 2018-09-17 | $15.81 | $102.45 | 280,500 | — | — |
| 2018-09-14 | $15.60 | $101.09 | 206,500 | — | — |
| 2018-09-13 | $15.63 | $101.28 | 93,800 | — | — |
| 2018-09-12 | $15.55 | $100.76 | 252,900 | — | — |
| 2018-09-11 | $15.48 | $100.31 | 89,300 | — | — |
| 2018-09-10 | $15.57 | $100.89 | 83,900 | — | — |
| 2018-09-07 | $15.65 | $101.41 | 78,900 | — | — |
| 2018-09-06 | $15.91 | $103.10 | 130,400 | — | — |
| 2018-09-05 | $15.95 | $103.36 | 117,200 | — | — |
| 2018-09-04 | $15.69 | $101.67 | 118,300 | — | — |
| 2018-08-31 | $15.96 | $103.42 | 134,900 | — | — |
| 2018-08-30 | $15.97 | $103.49 | 103,700 | — | — |
| 2018-08-29 | $16.09 | $104.26 | 137,600 | — | — |
| 2018-08-28 | $16.14 | $104.59 | 99,900 | — | — |
| 2018-08-27 | $16.05 | $104.00 | 131,000 | — | — |
| 2018-08-24 | $16.12 | $104.46 | 106,400 | — | — |
| 2018-08-23 | $16.24 | $105.23 | 139,800 | — | — |
| 2018-08-22 | $16.41 | $106.34 | 111,000 | — | — |
| 2018-08-21 | $16.50 | $106.92 | 114,100 | — | — |
| 2018-08-20 | $16.56 | $107.31 | 128,100 | — | — |
| 2018-08-17 | $16.43 | $106.47 | 151,900 | — | — |
| 2018-08-16 | $16.24 | $105.23 | 120,500 | — | — |
| 2018-08-15 | $16.06 | $104.07 | 217,600 | — | — |
| 2018-08-14 | $15.85 | $102.71 | 200,700 | — | — |
| 2018-08-13 | $15.57 | $99.73 | 134,900 | — | — |
| 2018-08-10 | $15.37 | $98.45 | 83,600 | — | — |
| 2018-08-09 | $15.61 | $99.98 | 170,000 | — | — |
| 2018-08-08 | $15.63 | $100.11 | 204,300 | — | — |
| 2018-08-07 | $15.52 | $99.41 | 130,300 | — | — |
| 2018-08-06 | $15.22 | $97.49 | 53,300 | — | — |
| 2018-08-03 | $15.23 | $97.55 | 67,800 | — | — |
| 2018-08-02 | $15.30 | $98.00 | 83,100 | — | — |
| 2018-08-01 | $15.32 | $98.13 | 140,700 | — | — |
| 2018-07-31 | $15.44 | $98.89 | 160,900 | — | — |
| 2018-07-30 | $14.92 | $95.56 | 94,800 | — | — |
| 2018-07-27 | $15.01 | $96.14 | 121,100 | — | — |
| 2018-07-26 | $15.51 | $99.34 | 56,500 | — | — |
| 2018-07-25 | $15.57 | $99.73 | 83,600 | — | — |
| 2018-07-24 | $15.57 | $99.73 | 204,400 | — | — |
| 2018-07-23 | $15.55 | $99.60 | 73,900 | — | — |
| 2018-07-20 | $15.60 | $99.92 | 85,200 | — | — |
| 2018-07-19 | $15.82 | $101.33 | 142,200 | — | — |
| 2018-07-18 | $15.54 | $99.53 | 176,400 | — | — |
| 2018-07-17 | $15.87 | $101.65 | 365,200 | — | — |
| 2018-07-16 | $15.70 | $100.56 | 116,200 | — | — |
| 2018-07-13 | $15.65 | $100.24 | 95,600 | — | — |
| 2018-07-12 | $15.82 | $101.33 | 152,200 | — | — |
| 2018-07-11 | $15.90 | $101.84 | 149,400 | — | — |
| 2018-07-10 | $15.84 | $101.46 | 286,100 | — | — |
| 2018-07-09 | $15.75 | $100.88 | 227,200 | — | — |
| 2018-07-06 | $16.03 | $102.67 | 146,500 | — | — |
| 2018-07-05 | $15.96 | $102.22 | 153,300 | — | — |
| 2018-07-03 | $15.75 | $100.88 | 94,700 | — | — |
| 2018-07-02 | $15.47 | $99.09 | 165,900 | — | — |
| 2018-06-29 | $15.35 | $98.32 | 436,100 | — | — |
| 2018-06-28 | $15.04 | $96.33 | 424,400 | — | — |
| 2018-06-27 | $14.91 | $95.50 | 132,600 | — | — |
| 2018-06-26 | $14.95 | $95.76 | 337,100 | — | — |
| 2018-06-25 | $14.89 | $95.37 | 296,300 | — | — |
| 2018-06-22 | $14.93 | $95.63 | 454,900 | — | — |
| 2018-06-21 | $14.69 | $94.09 | 129,200 | — | — |
| 2018-06-20 | $14.77 | $94.60 | 138,600 | — | — |
| 2018-06-19 | $14.70 | $94.15 | 332,000 | — | — |
| 2018-06-18 | $14.69 | $94.09 | 169,000 | — | — |
| 2018-06-15 | $14.71 | $94.22 | 428,700 | — | — |
| 2018-06-14 | $14.76 | $94.54 | 154,400 | — | — |
| 2018-06-13 | $14.69 | $94.09 | 208,300 | — | — |
| 2018-06-12 | $14.70 | $94.15 | 212,900 | — | — |
| 2018-06-11 | $14.67 | $93.96 | 180,000 | — | — |
| 2018-06-08 | $14.67 | $93.96 | 142,000 | — | — |
| 2018-06-07 | $14.91 | $95.50 | 180,000 | — | — |
| 2018-06-06 | $14.85 | $95.12 | 193,800 | — | — |
| 2018-06-05 | $14.91 | $95.50 | 430,300 | — | — |
| 2018-06-04 | $14.66 | $93.90 | 255,300 | — | — |
| 2018-06-01 | $14.45 | $92.55 | 302,300 | — | — |
| 2018-05-31 | $14.71 | $94.22 | 877,500 | — | — |
| 2018-05-30 | $15.15 | $97.04 | 462,900 | — | — |
| 2018-05-29 | $15.07 | $96.52 | 284,900 | — | — |
| 2018-05-25 | $14.95 | $95.76 | 182,800 | — | — |
| 2018-05-24 | $14.94 | $95.69 | 216,000 | — | — |
| 2018-05-23 | $14.89 | $95.37 | 269,100 | — | — |
| 2018-05-22 | $14.34 | $91.85 | 178,800 | — | — |
| 2018-05-21 | $14.26 | $91.34 | 150,700 | — | — |
| 2018-05-18 | $13.93 | $89.22 | 166,300 | — | — |
| 2018-05-17 | $13.84 | $88.65 | 132,100 | — | — |
| 2018-05-16 | $13.93 | $89.22 | 147,800 | — | — |
| 2018-05-15 | $13.92 | $89.16 | 242,700 | — | — |
| 2018-05-14 | $13.89 | $88.97 | 142,800 | — | — |
| 2018-05-11 | $14.16 | $89.54 | 129,700 | — | — |
| 2018-05-10 | $14.35 | $90.74 | 175,500 | — | — |
| 2018-05-09 | $14.30 | $90.43 | 128,300 | — | — |
| 2018-05-08 | $14.16 | $89.54 | 299,900 | — | — |
| 2018-05-07 | $14.14 | $89.42 | 149,000 | — | — |
| 2018-05-04 | $13.99 | $88.47 | 81,100 | — | — |
| 2018-05-03 | $13.77 | $87.08 | 86,000 | — | — |
| 2018-05-02 | $13.73 | $86.82 | 97,700 | — | — |
| 2018-05-01 | $13.68 | $86.51 | 157,800 | — | — |
| 2018-04-30 | $13.53 | $85.56 | 149,500 | — | — |
| 2018-04-27 | $13.47 | $85.18 | 155,600 | — | — |
| 2018-04-26 | $13.06 | $82.59 | 153,300 | — | — |
| 2018-04-25 | $12.93 | $81.76 | 109,400 | — | — |
| 2018-04-24 | $12.84 | $81.20 | 170,200 | — | — |
| 2018-04-23 | $12.97 | $82.02 | 87,900 | — | — |
| 2018-04-20 | $12.98 | $82.08 | 100,100 | — | — |
| 2018-04-19 | $13.25 | $83.79 | 96,300 | — | — |
| 2018-04-18 | $13.35 | $84.42 | 95,400 | — | — |
| 2018-04-17 | $13.42 | $84.86 | 233,300 | — | — |
| 2018-04-16 | $13.25 | $83.79 | 178,700 | — | — |
| 2018-04-13 | $13.19 | $83.41 | 142,400 | — | — |
| 2018-04-12 | $13.15 | $83.16 | 209,900 | — | — |
| 2018-04-11 | $13.18 | $83.35 | 143,400 | — | — |
| 2018-04-10 | $13.10 | $82.84 | 208,900 | — | — |
| 2018-04-09 | $13.15 | $83.16 | 120,800 | — | — |
| 2018-04-06 | $13.12 | $82.97 | 369,400 | — | — |
| 2018-04-05 | $13.10 | $82.84 | 131,500 | — | — |
| 2018-04-04 | $13.20 | $83.47 | 180,900 | — | — |
| 2018-04-03 | $13.23 | $83.66 | 177,700 | — | — |
| 2018-04-02 | $13.09 | $82.78 | 163,700 | — | — |
| 2018-03-29 | $13.41 | $84.80 | 175,700 | — | — |
| 2018-03-28 | $13.44 | $84.99 | 179,500 | — | — |
| 2018-03-27 | $13.18 | $83.35 | 257,000 | — | — |
| 2018-03-26 | $12.99 | $82.14 | 209,700 | — | — |
| 2018-03-23 | $12.85 | $81.26 | 299,300 | — | — |
| 2018-03-22 | $12.83 | $81.13 | 215,700 | — | — |
| 2018-03-21 | $12.84 | $81.20 | 216,800 | — | — |
| 2018-03-20 | $12.75 | $80.63 | 225,100 | — | — |
| 2018-03-19 | $12.87 | $81.39 | 159,500 | — | — |
| 2018-03-16 | $12.90 | $81.58 | 299,900 | — | — |
| 2018-03-15 | $12.68 | $80.18 | 152,600 | — | — |
| 2018-03-14 | $12.76 | $80.69 | 214,100 | — | — |
| 2018-03-13 | $12.87 | $81.39 | 343,300 | — | — |
| 2018-03-12 | $12.87 | $81.39 | 423,400 | — | — |
| 2018-03-09 | $12.22 | $77.27 | 302,600 | — | — |
| 2018-03-08 | $12.09 | $76.45 | 98,700 | — | — |
| 2018-03-07 | $12.20 | $77.15 | 180,200 | — | — |
| 2018-03-06 | $11.86 | $75.00 | 187,900 | — | — |
| 2018-03-05 | $11.80 | $74.62 | 121,100 | — | — |
| 2018-03-02 | $11.88 | $75.12 | 116,200 | — | — |
| 2018-03-01 | $11.89 | $75.19 | 183,200 | — | — |
| 2018-02-28 | $11.67 | $73.80 | 191,500 | — | — |
| 2018-02-27 | $11.76 | $74.37 | 232,000 | — | — |
| 2018-02-26 | $12.34 | $78.03 | 115,200 | — | — |
| 2018-02-23 | $12.26 | $77.53 | 172,500 | — | — |
| 2018-02-22 | $12.20 | $77.15 | 166,900 | — | — |
| 2018-02-21 | $12.03 | $76.07 | 265,200 | — | — |
| 2018-02-20 | $12.18 | $77.02 | 180,900 | — | — |
| 2018-02-16 | $12.16 | $76.90 | 241,600 | — | — |
| 2018-02-15 | $12.13 | $76.71 | 306,800 | — | — |
| 2018-02-14 | $12.26 | $77.53 | 281,500 | — | — |
| 2018-02-13 | $12.42 | $77.40 | 147,600 | — | — |
| 2018-02-12 | $12.34 | $76.90 | 270,700 | — | — |
| 2018-02-09 | $12.62 | $78.65 | 217,300 | — | — |
| 2018-02-08 | $12.41 | $77.34 | 263,000 | — | — |
| 2018-02-07 | $12.49 | $77.84 | 222,400 | — | — |
| 2018-02-06 | $12.55 | $78.21 | 324,800 | — | — |
| 2018-02-05 | $12.36 | $77.03 | 285,300 | — | — |
| 2018-02-02 | $12.86 | $80.14 | 205,200 | — | — |
| 2018-02-01 | $12.91 | $80.46 | 361,400 | — | — |
| 2018-01-31 | $13.38 | $83.38 | 249,800 | — | — |
| 2018-01-30 | $13.40 | $83.51 | 146,300 | — | — |
| 2018-01-29 | $13.40 | $83.51 | 272,600 | — | — |
| 2018-01-26 | $13.89 | $86.56 | 175,700 | — | — |
| 2018-01-25 | $14.16 | $88.25 | 116,500 | — | — |
| 2018-01-24 | $14.13 | $88.06 | 194,000 | — | — |
| 2018-01-23 | $14.38 | $89.62 | 201,300 | — | — |
| 2018-01-22 | $14.34 | $89.37 | 133,300 | — | — |
| 2018-01-19 | $14.14 | $88.12 | 116,600 | — | — |
| 2018-01-18 | $14.03 | $87.43 | 200,300 | — | — |
| 2018-01-17 | $14.35 | $89.43 | 224,900 | — | — |
| 2018-01-16 | $14.00 | $87.25 | 178,100 | — | — |
| 2018-01-12 | $13.98 | $87.12 | 114,900 | — | — |
| 2018-01-11 | $14.00 | $87.25 | 116,500 | — | — |
| 2018-01-10 | $13.91 | $86.69 | 189,800 | — | — |
| 2018-01-09 | $14.05 | $87.56 | 129,400 | — | — |
| 2018-01-08 | $14.18 | $88.37 | 113,100 | — | — |
| 2018-01-05 | $14.27 | $88.93 | 101,000 | — | — |
| 2018-01-04 | $14.19 | $88.43 | 134,700 | — | — |
| 2018-01-03 | $14.29 | $89.06 | 175,800 | — | — |
| 2018-01-02 | $14.54 | $90.61 | 195,400 | — | — |