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 | $18.01 | $22.42 | 1,447,400 | — | — |
| 2018-12-28 | $17.87 | $22.24 | 1,411,300 | — | — |
| 2018-12-27 | $17.93 | $22.32 | 1,418,400 | — | — |
| 2018-12-26 | $17.77 | $22.12 | 1,499,500 | — | — |
| 2018-12-24 | $16.84 | $20.96 | 635,000 | — | — |
| 2018-12-21 | $17.34 | $21.58 | 2,895,300 | — | — |
| 2018-12-20 | $18.05 | $22.47 | 1,745,100 | — | — |
| 2018-12-19 | $17.80 | $22.16 | 1,912,400 | — | — |
| 2018-12-18 | $18.39 | $22.89 | 1,849,900 | — | — |
| 2018-12-17 | $18.18 | $22.63 | 1,776,200 | — | — |
| 2018-12-14 | $18.47 | $22.99 | 2,619,300 | — | — |
| 2018-12-13 | $19.57 | $24.36 | 1,950,600 | — | — |
| 2018-12-12 | $20.18 | $25.12 | 2,593,200 | — | — |
| 2018-12-11 | $19.58 | $24.37 | 2,761,600 | — | — |
| 2018-12-10 | $19.42 | $24.17 | 3,422,900 | — | — |
| 2018-12-07 | $19.49 | $24.26 | 2,761,600 | — | — |
| 2018-12-06 | $20.22 | $25.17 | 2,887,200 | — | — |
| 2018-12-04 | $20.19 | $25.02 | 3,000,000 | — | — |
| 2018-12-03 | $21.26 | $26.35 | 2,909,200 | — | — |
| 2018-11-30 | $20.85 | $25.84 | 2,657,100 | — | — |
| 2018-11-29 | $20.44 | $25.33 | 2,656,900 | — | — |
| 2018-11-28 | $20.38 | $25.26 | 3,304,500 | — | — |
| 2018-11-27 | $19.49 | $24.16 | 3,485,200 | — | — |
| 2018-11-26 | $19.35 | $23.98 | 2,980,700 | — | — |
| 2018-11-23 | $19.42 | $24.07 | 613,000 | — | — |
| 2018-11-21 | $19.22 | $23.82 | 1,890,100 | — | — |
| 2018-11-20 | $18.95 | $23.49 | 2,991,000 | — | — |
| 2018-11-19 | $19.05 | $23.61 | 3,832,600 | — | — |
| 2018-11-16 | $19.49 | $24.16 | 1,831,300 | — | — |
| 2018-11-15 | $19.32 | $23.95 | 2,897,200 | — | — |
| 2018-11-14 | $18.92 | $23.45 | 2,483,500 | — | — |
| 2018-11-13 | $18.47 | $22.89 | 3,196,400 | — | — |
| 2018-11-12 | $18.14 | $22.48 | 2,668,000 | — | — |
| 2018-11-09 | $19.13 | $23.71 | 1,723,900 | — | — |
| 2018-11-08 | $19.38 | $24.02 | 2,707,600 | — | — |
| 2018-11-07 | $19.58 | $24.27 | 2,547,500 | — | — |
| 2018-11-06 | $19.29 | $23.91 | 2,098,300 | — | — |
| 2018-11-05 | $19.20 | $23.80 | 2,130,200 | — | — |
| 2018-11-02 | $19.37 | $24.01 | 4,366,800 | — | — |
| 2018-11-01 | $18.76 | $23.25 | 2,421,900 | — | — |
| 2018-10-31 | $18.30 | $22.68 | 2,370,700 | — | — |
| 2018-10-30 | $17.78 | $22.04 | 3,614,800 | — | — |
| 2018-10-29 | $17.13 | $21.23 | 2,694,800 | — | — |
| 2018-10-26 | $17.23 | $21.36 | 2,093,100 | — | — |
| 2018-10-25 | $17.67 | $21.90 | 2,026,100 | — | — |
| 2018-10-24 | $17.01 | $21.08 | 2,995,700 | — | — |
| 2018-10-23 | $18.39 | $22.79 | 1,985,400 | — | — |
| 2018-10-22 | $18.31 | $22.69 | 1,437,000 | — | — |
| 2018-10-19 | $17.86 | $22.14 | 1,145,700 | — | — |
| 2018-10-18 | $18.22 | $22.58 | 1,713,000 | — | — |
| 2018-10-17 | $18.77 | $23.26 | 1,439,700 | — | — |
| 2018-10-16 | $19.17 | $23.76 | 2,224,700 | — | — |
| 2018-10-15 | $18.30 | $22.68 | 1,049,500 | — | — |
| 2018-10-12 | $18.35 | $22.74 | 1,515,600 | — | — |
| 2018-10-11 | $18.05 | $22.37 | 1,854,000 | — | — |
| 2018-10-10 | $18.02 | $22.33 | 2,041,300 | — | — |
| 2018-10-09 | $18.84 | $23.35 | 2,123,100 | — | — |
| 2018-10-08 | $18.79 | $23.29 | 1,652,000 | — | — |
| 2018-10-05 | $19.03 | $23.59 | 1,839,800 | — | — |
| 2018-10-04 | $19.55 | $24.23 | 1,317,800 | — | — |
| 2018-10-03 | $20.37 | $25.25 | 993,900 | — | — |
| 2018-10-02 | $20.16 | $24.99 | 1,307,800 | — | — |
| 2018-10-01 | $20.14 | $24.96 | 1,564,300 | — | — |
| 2018-09-28 | $20.35 | $25.22 | 1,138,100 | — | — |
| 2018-09-27 | $20.25 | $25.10 | 949,100 | — | — |
| 2018-09-26 | $20.55 | $25.47 | 1,345,400 | — | — |
| 2018-09-25 | $20.95 | $25.97 | 1,155,200 | — | — |
| 2018-09-24 | $21.55 | $26.71 | 693,500 | — | — |
| 2018-09-21 | $21.50 | $26.65 | 1,642,800 | — | — |
| 2018-09-20 | $21.65 | $26.83 | 2,132,000 | — | — |
| 2018-09-19 | $20.80 | $25.78 | 899,500 | — | — |
| 2018-09-18 | $21.20 | $26.28 | 1,072,700 | — | — |
| 2018-09-17 | $21.10 | $26.15 | 834,300 | — | — |
| 2018-09-14 | $21.55 | $26.71 | 1,187,000 | — | — |
| 2018-09-13 | $21.40 | $26.52 | 1,066,100 | — | — |
| 2018-09-12 | $21.35 | $26.36 | 1,487,800 | — | — |
| 2018-09-11 | $21.40 | $26.42 | 1,013,900 | — | — |
| 2018-09-10 | $21.85 | $26.97 | 1,236,800 | — | — |
| 2018-09-07 | $21.85 | $26.97 | 1,397,300 | — | — |
| 2018-09-06 | $22.00 | $27.16 | 1,423,500 | — | — |
| 2018-09-05 | $22.75 | $28.09 | 1,257,700 | — | — |
| 2018-09-04 | $23.10 | $28.52 | 1,880,900 | — | — |
| 2018-08-31 | $23.80 | $29.38 | 1,366,900 | — | — |
| 2018-08-30 | $23.85 | $29.44 | 1,338,500 | — | — |
| 2018-08-29 | $23.70 | $29.26 | 1,197,100 | — | — |
| 2018-08-28 | $23.60 | $29.13 | 761,600 | — | — |
| 2018-08-27 | $23.55 | $29.07 | 1,106,700 | — | — |
| 2018-08-24 | $23.15 | $28.58 | 947,100 | — | — |
| 2018-08-23 | $23.15 | $28.58 | 1,151,300 | — | — |
| 2018-08-22 | $23.00 | $28.39 | 1,114,000 | — | — |
| 2018-08-21 | $23.15 | $28.58 | 1,809,600 | — | — |
| 2018-08-20 | $22.90 | $28.27 | 1,966,600 | — | — |
| 2018-08-17 | $22.55 | $27.84 | 2,734,200 | — | — |
| 2018-08-16 | $22.55 | $27.84 | 976,800 | — | — |
| 2018-08-15 | $22.80 | $28.15 | 2,290,400 | — | — |
| 2018-08-14 | $23.30 | $28.76 | 1,949,000 | — | — |
| 2018-08-13 | $23.05 | $28.46 | 1,195,500 | — | — |
| 2018-08-10 | $23.20 | $28.64 | 2,853,400 | — | — |
| 2018-08-09 | $23.75 | $29.32 | 1,807,900 | — | — |
| 2018-08-08 | $24.20 | $29.88 | 2,979,800 | — | — |
| 2018-08-07 | $25.20 | $31.11 | 3,157,000 | — | — |
| 2018-08-06 | $24.80 | $30.62 | 1,893,800 | — | — |
| 2018-08-03 | $24.85 | $30.68 | 1,153,100 | — | — |
| 2018-08-02 | $24.95 | $30.80 | 1,274,200 | — | — |
| 2018-08-01 | $24.75 | $30.55 | 1,761,800 | — | — |
| 2018-07-31 | $25.00 | $30.86 | 1,341,300 | — | — |
| 2018-07-30 | $25.05 | $30.92 | 1,066,900 | — | — |
| 2018-07-27 | $25.30 | $31.23 | 1,338,200 | — | — |
| 2018-07-26 | $25.90 | $31.97 | 2,020,200 | — | — |
| 2018-07-25 | $25.35 | $31.29 | 1,730,700 | — | — |
| 2018-07-24 | $25.20 | $31.11 | 1,222,500 | — | — |
| 2018-07-23 | $25.25 | $31.17 | 1,358,800 | — | — |
| 2018-07-20 | $25.25 | $31.17 | 1,821,000 | — | — |
| 2018-07-19 | $25.65 | $31.67 | 1,489,700 | — | — |
| 2018-07-18 | $25.90 | $31.97 | 1,681,000 | — | — |
| 2018-07-17 | $26.15 | $32.28 | 1,856,800 | — | — |
| 2018-07-16 | $25.75 | $31.79 | 1,186,500 | — | — |
| 2018-07-13 | $25.70 | $31.73 | 1,095,000 | — | — |
| 2018-07-12 | $25.65 | $31.67 | 1,395,100 | — | — |
| 2018-07-11 | $25.50 | $31.48 | 2,063,600 | — | — |
| 2018-07-10 | $26.10 | $32.22 | 2,060,700 | — | — |
| 2018-07-09 | $26.00 | $32.10 | 4,138,500 | — | — |
| 2018-07-06 | $25.25 | $31.17 | 2,225,400 | — | — |
| 2018-07-05 | $25.20 | $31.11 | 3,161,000 | — | — |
| 2018-07-03 | $24.40 | $30.12 | 2,496,400 | — | — |
| 2018-07-02 | $23.65 | $29.20 | 1,748,000 | — | — |
| 2018-06-29 | $23.20 | $28.64 | 1,638,300 | — | — |
| 2018-06-28 | $23.15 | $28.58 | 3,748,900 | — | — |
| 2018-06-27 | $24.15 | $29.81 | 2,851,300 | — | — |
| 2018-06-26 | $24.50 | $30.25 | 2,505,000 | — | — |
| 2018-06-25 | $23.90 | $29.50 | 1,973,600 | — | — |
| 2018-06-22 | $24.35 | $30.06 | 2,243,000 | — | — |
| 2018-06-21 | $24.30 | $30.00 | 1,642,900 | — | — |
| 2018-06-20 | $24.55 | $30.31 | 2,761,300 | — | — |
| 2018-06-19 | $24.10 | $29.75 | 1,458,100 | — | — |
| 2018-06-18 | $24.25 | $29.94 | 1,578,300 | — | — |
| 2018-06-15 | $24.45 | $30.18 | 3,524,300 | — | — |
| 2018-06-14 | $24.15 | $29.81 | 5,756,100 | — | — |
| 2018-06-13 | $23.90 | $29.50 | 5,206,100 | — | — |
| 2018-06-12 | $24.40 | $30.12 | 2,061,400 | — | — |
| 2018-06-11 | $24.30 | $29.89 | 2,851,300 | — | — |
| 2018-06-08 | $24.15 | $29.71 | 16,521,000 | — | — |
| 2018-06-07 | $24.70 | $30.39 | 31,428,500 | — | — |
| 2018-06-06 | $21.80 | $26.82 | 1,041,200 | — | — |
| 2018-06-05 | $21.55 | $26.51 | 1,258,500 | — | — |
| 2018-06-04 | $21.35 | $26.26 | 2,198,000 | — | — |
| 2018-06-01 | $21.10 | $25.96 | 2,008,300 | — | — |
| 2018-05-31 | $21.20 | $26.08 | 1,276,600 | — | — |
| 2018-05-30 | $21.55 | $26.51 | 1,504,000 | — | — |
| 2018-05-29 | $21.60 | $26.57 | 1,089,400 | — | — |
| 2018-05-25 | $21.50 | $26.45 | 511,500 | — | — |
| 2018-05-24 | $21.30 | $26.20 | 824,900 | — | — |
| 2018-05-23 | $21.50 | $26.45 | 1,113,000 | — | — |
| 2018-05-22 | $21.15 | $26.02 | 1,603,000 | — | — |
| 2018-05-21 | $21.30 | $26.20 | 1,816,900 | — | — |
| 2018-05-18 | $21.00 | $25.83 | 1,613,900 | — | — |
| 2018-05-17 | $21.45 | $26.39 | 1,126,800 | — | — |
| 2018-05-16 | $21.40 | $26.33 | 1,118,600 | — | — |
| 2018-05-15 | $21.65 | $26.63 | 1,422,600 | — | — |
| 2018-05-14 | $21.10 | $25.96 | 1,837,500 | — | — |
| 2018-05-11 | $21.10 | $25.96 | 1,593,400 | — | — |
| 2018-05-10 | $21.10 | $25.96 | 3,006,800 | — | — |
| 2018-05-09 | $21.20 | $26.08 | 2,365,900 | — | — |
| 2018-05-08 | $20.25 | $24.91 | 2,809,000 | — | — |
| 2018-05-07 | $18.60 | $22.88 | 895,500 | — | — |
| 2018-05-04 | $18.60 | $22.88 | 1,078,800 | — | — |
| 2018-05-03 | $17.95 | $22.08 | 926,500 | — | — |
| 2018-05-02 | $18.10 | $22.27 | 798,000 | — | — |
| 2018-05-01 | $18.10 | $22.27 | 1,076,500 | — | — |
| 2018-04-30 | $17.65 | $21.71 | 1,318,000 | — | — |
| 2018-04-27 | $17.70 | $21.77 | 809,600 | — | — |
| 2018-04-26 | $17.95 | $22.08 | 840,300 | — | — |
| 2018-04-25 | $18.10 | $22.27 | 583,700 | — | — |
| 2018-04-24 | $17.95 | $22.08 | 804,000 | — | — |
| 2018-04-23 | $18.10 | $22.27 | 895,200 | — | — |
| 2018-04-20 | $18.55 | $22.82 | 624,300 | — | — |
| 2018-04-19 | $18.35 | $22.57 | 671,800 | — | — |
| 2018-04-18 | $19.00 | $23.37 | 1,019,700 | — | — |
| 2018-04-17 | $18.65 | $22.94 | 1,006,700 | — | — |
| 2018-04-16 | $18.65 | $22.94 | 700,500 | — | — |
| 2018-04-13 | $18.60 | $22.88 | 1,591,600 | — | — |
| 2018-04-12 | $18.85 | $23.19 | 692,300 | — | — |
| 2018-04-11 | $18.65 | $22.94 | 434,800 | — | — |
| 2018-04-10 | $18.65 | $22.94 | 785,600 | — | — |
| 2018-04-09 | $18.25 | $22.45 | 1,243,800 | — | — |
| 2018-04-06 | $18.05 | $22.20 | 951,700 | — | — |
| 2018-04-05 | $18.50 | $22.76 | 754,800 | — | — |
| 2018-04-04 | $18.30 | $22.51 | 1,144,400 | — | — |
| 2018-04-03 | $18.60 | $22.88 | 1,585,100 | — | — |
| 2018-04-02 | $18.05 | $22.20 | 1,078,800 | — | — |
| 2018-03-29 | $18.60 | $22.88 | 841,500 | — | — |
| 2018-03-28 | $18.20 | $22.39 | 975,600 | — | — |
| 2018-03-27 | $18.25 | $22.45 | 960,600 | — | — |
| 2018-03-26 | $18.80 | $23.13 | 1,157,900 | — | — |
| 2018-03-23 | $18.30 | $22.51 | 1,043,300 | — | — |
| 2018-03-22 | $18.65 | $22.94 | 1,088,900 | — | — |
| 2018-03-21 | $19.30 | $23.74 | 752,800 | — | — |
| 2018-03-20 | $19.25 | $23.68 | 1,069,200 | — | — |
| 2018-03-19 | $19.25 | $23.68 | 816,000 | — | — |
| 2018-03-16 | $19.65 | $24.17 | 1,244,900 | — | — |
| 2018-03-15 | $19.25 | $23.68 | 768,800 | — | — |
| 2018-03-14 | $19.40 | $23.87 | 1,027,200 | — | — |
| 2018-03-13 | $19.50 | $23.99 | 1,456,000 | — | — |
| 2018-03-12 | $20.15 | $24.70 | 1,008,000 | — | — |
| 2018-03-09 | $19.85 | $24.34 | 1,753,600 | — | — |
| 2018-03-08 | $19.40 | $23.79 | 1,332,400 | — | — |
| 2018-03-07 | $19.35 | $23.72 | 1,568,900 | — | — |
| 2018-03-06 | $19.10 | $23.42 | 1,345,000 | — | — |
| 2018-03-05 | $18.70 | $22.93 | 1,327,200 | — | — |
| 2018-03-02 | $18.50 | $22.68 | 1,015,400 | — | — |
| 2018-03-01 | $18.25 | $22.38 | 1,194,600 | — | — |
| 2018-02-28 | $18.40 | $22.56 | 1,726,100 | — | — |
| 2018-02-27 | $18.60 | $22.80 | 1,590,800 | — | — |
| 2018-02-26 | $18.70 | $22.93 | 1,097,300 | — | — |
| 2018-02-23 | $18.35 | $22.50 | 969,600 | — | — |
| 2018-02-22 | $18.10 | $22.19 | 1,153,100 | — | — |
| 2018-02-21 | $18.15 | $22.25 | 1,783,000 | — | — |
| 2018-02-20 | $18.25 | $22.38 | 1,427,100 | — | — |
| 2018-02-16 | $17.90 | $21.95 | 1,384,100 | — | — |
| 2018-02-15 | $17.75 | $21.76 | 1,409,300 | — | — |
| 2018-02-14 | $17.45 | $21.39 | 2,119,800 | — | — |
| 2018-02-13 | $17.65 | $21.64 | 3,010,200 | — | — |
| 2018-02-12 | $17.65 | $21.64 | 2,420,100 | — | — |
| 2018-02-09 | $17.65 | $21.64 | 3,170,400 | — | — |
| 2018-02-08 | $18.05 | $22.13 | 3,677,000 | — | — |
| 2018-02-07 | $19.00 | $23.29 | 3,179,500 | — | — |
| 2018-02-06 | $19.45 | $23.85 | 5,802,500 | — | — |
| 2018-02-05 | $21.10 | $25.87 | 2,814,700 | — | — |
| 2018-02-02 | $22.30 | $27.34 | 1,837,600 | — | — |
| 2018-02-01 | $22.60 | $27.71 | 2,077,000 | — | — |
| 2018-01-31 | $21.95 | $26.91 | 739,100 | — | — |
| 2018-01-30 | $22.15 | $27.16 | 866,300 | — | — |
| 2018-01-29 | $22.45 | $27.52 | 2,269,100 | — | — |
| 2018-01-26 | $22.50 | $27.59 | 1,352,900 | — | — |
| 2018-01-25 | $22.40 | $27.46 | 1,234,000 | — | — |
| 2018-01-24 | $22.85 | $28.01 | 915,100 | — | — |
| 2018-01-23 | $23.10 | $28.32 | 763,500 | — | — |
| 2018-01-22 | $23.20 | $28.44 | 1,213,000 | — | — |
| 2018-01-19 | $23.85 | $29.24 | 1,950,000 | — | — |
| 2018-01-18 | $22.15 | $27.16 | 1,156,300 | — | — |
| 2018-01-17 | $22.10 | $27.10 | 1,326,400 | — | — |
| 2018-01-16 | $21.40 | $26.24 | 1,177,600 | — | — |
| 2018-01-12 | $21.90 | $26.85 | 958,600 | — | — |
| 2018-01-11 | $21.85 | $26.79 | 1,279,000 | — | — |
| 2018-01-10 | $21.25 | $26.05 | 1,321,400 | — | — |
| 2018-01-09 | $21.25 | $26.05 | 1,954,300 | — | — |
| 2018-01-08 | $21.85 | $26.79 | 1,042,000 | — | — |
| 2018-01-05 | $21.84 | $26.78 | 683,500 | — | — |
| 2018-01-04 | $21.60 | $26.48 | 898,100 | — | — |
| 2018-01-03 | $21.65 | $26.54 | 877,700 | — | — |
| 2018-01-02 | $21.35 | $26.18 | 1,403,900 | — | — |