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
- 1980-05-06 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 | $15.61 | $69.58 | 3,113,600 | — | — |
| 2018-12-28 | $15.63 | $69.66 | 2,517,800 | — | — |
| 2018-12-27 | $15.47 | $68.95 | 2,934,500 | — | — |
| 2018-12-26 | $15.53 | $69.22 | 1,924,200 | — | — |
| 2018-12-24 | $15.00 | $66.86 | 2,354,500 | — | — |
| 2018-12-21 | $15.69 | $69.93 | 6,612,700 | — | — |
| 2018-12-20 | $15.84 | $70.60 | 2,869,800 | — | — |
| 2018-12-19 | $16.37 | $72.96 | 5,596,200 | — | — |
| 2018-12-18 | $16.51 | $73.59 | 4,622,700 | — | — |
| 2018-12-17 | $16.40 | $73.10 | 4,616,600 | — | — |
| 2018-12-14 | $16.71 | $74.48 | 4,889,700 | — | — |
| 2018-12-13 | $17.09 | $76.17 | 2,984,900 | — | — |
| 2018-12-12 | $17.03 | $75.90 | 7,009,500 | — | — |
| 2018-12-11 | $16.98 | $75.68 | 2,923,700 | — | — |
| 2018-12-10 | $17.16 | $76.48 | 6,315,500 | — | — |
| 2018-12-07 | $17.11 | $76.26 | 7,138,000 | — | — |
| 2018-12-06 | $17.57 | $78.31 | 4,000,200 | — | — |
| 2018-12-04 | $17.45 | $77.78 | 2,805,800 | — | — |
| 2018-12-03 | $17.92 | $79.87 | 3,141,400 | — | — |
| 2018-11-30 | $17.93 | $79.92 | 3,106,600 | — | — |
| 2018-11-29 | $18.06 | $80.12 | 3,809,500 | — | — |
| 2018-11-28 | $17.88 | $79.32 | 4,811,700 | — | — |
| 2018-11-27 | $17.54 | $77.81 | 3,039,200 | — | — |
| 2018-11-26 | $17.78 | $78.87 | 2,443,600 | — | — |
| 2018-11-23 | $17.75 | $78.74 | 1,154,600 | — | — |
| 2018-11-21 | $17.70 | $78.52 | 2,563,700 | — | — |
| 2018-11-20 | $17.76 | $78.79 | 4,164,300 | — | — |
| 2018-11-19 | $17.94 | $79.58 | 8,391,000 | — | — |
| 2018-11-16 | $17.79 | $78.92 | 2,734,600 | — | — |
| 2018-11-15 | $17.49 | $77.59 | 4,065,900 | — | — |
| 2018-11-14 | $17.46 | $77.45 | 5,384,600 | — | — |
| 2018-11-13 | $17.76 | $78.79 | 4,107,500 | — | — |
| 2018-11-12 | $17.32 | $76.83 | 5,462,600 | — | — |
| 2018-11-09 | $17.42 | $77.28 | 5,984,400 | — | — |
| 2018-11-08 | $16.84 | $74.70 | 6,875,200 | — | — |
| 2018-11-07 | $16.63 | $73.77 | 15,830,000 | — | — |
| 2018-11-06 | $17.08 | $75.77 | 5,559,700 | — | — |
| 2018-11-05 | $17.04 | $75.59 | 6,282,200 | — | — |
| 2018-11-02 | $17.00 | $75.41 | 8,891,600 | — | — |
| 2018-11-01 | $17.18 | $76.21 | 3,524,200 | — | — |
| 2018-10-31 | $17.24 | $76.48 | 4,068,300 | — | — |
| 2018-10-30 | $17.17 | $76.17 | 3,740,300 | — | — |
| 2018-10-29 | $16.80 | $74.53 | 2,967,500 | — | — |
| 2018-10-26 | $16.85 | $74.75 | 3,183,800 | — | — |
| 2018-10-25 | $17.03 | $75.55 | 4,467,000 | — | — |
| 2018-10-24 | $16.77 | $74.39 | 5,006,100 | — | — |
| 2018-10-23 | $16.96 | $75.24 | 5,440,400 | — | — |
| 2018-10-22 | $17.09 | $75.81 | 4,302,900 | — | — |
| 2018-10-19 | $17.02 | $75.50 | 4,315,600 | — | — |
| 2018-10-18 | $16.99 | $75.37 | 5,479,700 | — | — |
| 2018-10-17 | $17.24 | $76.48 | 4,577,000 | — | — |
| 2018-10-16 | $17.50 | $77.63 | 3,531,200 | — | — |
| 2018-10-15 | $17.26 | $76.57 | 1,654,100 | — | — |
| 2018-10-12 | $17.12 | $75.95 | 2,766,800 | — | — |
| 2018-10-11 | $16.92 | $75.06 | 3,305,300 | — | — |
| 2018-10-10 | $17.28 | $76.66 | 3,884,200 | — | — |
| 2018-10-09 | $17.46 | $77.45 | 2,603,500 | — | — |
| 2018-10-08 | $17.29 | $76.70 | 4,625,500 | — | — |
| 2018-10-05 | $17.26 | $76.57 | 1,924,900 | — | — |
| 2018-10-04 | $16.99 | $75.37 | 2,629,100 | — | — |
| 2018-10-03 | $17.22 | $76.39 | 2,532,600 | — | — |
| 2018-10-02 | $16.97 | $75.28 | 4,903,700 | — | — |
| 2018-10-01 | $17.08 | $75.77 | 3,258,100 | — | — |
| 2018-09-28 | $17.14 | $76.04 | 3,830,900 | — | — |
| 2018-09-27 | $17.29 | $76.70 | 3,576,600 | — | — |
| 2018-09-26 | $17.56 | $77.90 | 3,987,400 | — | — |
| 2018-09-25 | $17.42 | $77.28 | 4,886,900 | — | — |
| 2018-09-24 | $17.32 | $76.83 | 2,005,300 | — | — |
| 2018-09-21 | $17.17 | $76.17 | 4,699,300 | — | — |
| 2018-09-20 | $17.48 | $77.54 | 3,450,400 | — | — |
| 2018-09-19 | $17.49 | $77.59 | 3,419,400 | — | — |
| 2018-09-18 | $17.77 | $78.83 | 3,335,700 | — | — |
| 2018-09-17 | $17.41 | $77.23 | 3,124,000 | — | — |
| 2018-09-14 | $17.57 | $77.94 | 7,799,300 | — | — |
| 2018-09-13 | $18.08 | $80.21 | 4,617,600 | — | — |
| 2018-09-12 | $17.72 | $78.61 | 2,971,700 | — | — |
| 2018-09-11 | $17.67 | $78.39 | 1,797,700 | — | — |
| 2018-09-10 | $17.70 | $78.52 | 3,355,900 | — | — |
| 2018-09-07 | $17.89 | $79.36 | 6,409,300 | — | — |
| 2018-09-06 | $17.45 | $77.41 | 4,765,700 | — | — |
| 2018-09-05 | $17.49 | $77.59 | 3,354,200 | — | — |
| 2018-09-04 | $17.50 | $77.63 | 4,502,400 | — | — |
| 2018-08-31 | $17.65 | $78.30 | 2,005,500 | — | — |
| 2018-08-30 | $17.70 | $78.14 | 2,222,700 | — | — |
| 2018-08-29 | $17.77 | $78.45 | 1,520,700 | — | — |
| 2018-08-28 | $17.82 | $78.67 | 1,483,000 | — | — |
| 2018-08-27 | $17.77 | $78.45 | 2,048,600 | — | — |
| 2018-08-24 | $17.80 | $78.58 | 3,103,000 | — | — |
| 2018-08-23 | $17.96 | $79.29 | 1,606,200 | — | — |
| 2018-08-22 | $17.99 | $79.42 | 2,311,100 | — | — |
| 2018-08-21 | $18.19 | $80.31 | 2,564,400 | — | — |
| 2018-08-20 | $18.43 | $81.37 | 2,347,400 | — | — |
| 2018-08-17 | $18.42 | $81.32 | 2,852,900 | — | — |
| 2018-08-16 | $18.30 | $80.79 | 6,172,800 | — | — |
| 2018-08-15 | $17.88 | $78.94 | 2,278,200 | — | — |
| 2018-08-14 | $17.84 | $78.76 | 2,915,700 | — | — |
| 2018-08-13 | $17.35 | $76.60 | 2,638,300 | — | — |
| 2018-08-10 | $17.65 | $77.92 | 2,395,600 | — | — |
| 2018-08-09 | $17.76 | $78.41 | 3,358,300 | — | — |
| 2018-08-08 | $17.26 | $76.20 | 5,168,600 | — | — |
| 2018-08-07 | $17.01 | $75.10 | 4,010,100 | — | — |
| 2018-08-06 | $17.07 | $75.36 | 4,138,600 | — | — |
| 2018-08-03 | $16.80 | $74.17 | 3,518,900 | — | — |
| 2018-08-02 | $16.65 | $73.51 | 4,595,600 | — | — |
| 2018-08-01 | $16.69 | $73.68 | 2,425,700 | — | — |
| 2018-07-31 | $16.68 | $73.64 | 1,606,100 | — | — |
| 2018-07-30 | $16.50 | $72.84 | 2,805,500 | — | — |
| 2018-07-27 | $16.71 | $73.77 | 1,723,000 | — | — |
| 2018-07-26 | $16.93 | $74.74 | 2,288,600 | — | — |
| 2018-07-25 | $16.73 | $73.86 | 1,780,200 | — | — |
| 2018-07-24 | $16.84 | $74.35 | 3,519,100 | — | — |
| 2018-07-23 | $17.09 | $75.45 | 3,248,200 | — | — |
| 2018-07-20 | $17.42 | $76.91 | 2,086,100 | — | — |
| 2018-07-19 | $17.66 | $77.97 | 2,654,400 | — | — |
| 2018-07-18 | $17.77 | $78.45 | 7,641,800 | — | — |
| 2018-07-17 | $17.43 | $76.95 | 2,710,500 | — | — |
| 2018-07-16 | $17.44 | $76.99 | 2,818,700 | — | — |
| 2018-07-13 | $17.56 | $77.52 | 1,820,500 | — | — |
| 2018-07-12 | $17.48 | $77.17 | 1,389,700 | — | — |
| 2018-07-11 | $17.43 | $76.95 | 1,466,800 | — | — |
| 2018-07-10 | $17.51 | $77.30 | 1,344,100 | — | — |
| 2018-07-09 | $17.45 | $77.04 | 1,374,300 | — | — |
| 2018-07-06 | $17.28 | $76.29 | 1,719,200 | — | — |
| 2018-07-05 | $17.28 | $76.29 | 2,295,300 | — | — |
| 2018-07-03 | $17.26 | $76.20 | 945,800 | — | — |
| 2018-07-02 | $17.24 | $76.11 | 1,923,800 | — | — |
| 2018-06-29 | $17.18 | $75.85 | 1,609,000 | — | — |
| 2018-06-28 | $17.16 | $75.76 | 1,677,600 | — | — |
| 2018-06-27 | $17.12 | $75.58 | 2,853,900 | — | — |
| 2018-06-26 | $17.49 | $77.22 | 2,261,400 | — | — |
| 2018-06-25 | $17.47 | $77.13 | 3,772,300 | — | — |
| 2018-06-22 | $18.13 | $80.04 | 2,798,000 | — | — |
| 2018-06-21 | $17.94 | $79.20 | 2,953,200 | — | — |
| 2018-06-20 | $17.84 | $78.76 | 2,756,600 | — | — |
| 2018-06-19 | $17.67 | $78.01 | 2,835,100 | — | — |
| 2018-06-18 | $17.71 | $78.19 | 4,776,200 | — | — |
| 2018-06-15 | $17.86 | $78.85 | 3,219,800 | — | — |
| 2018-06-14 | $17.61 | $77.75 | 2,868,200 | — | — |
| 2018-06-13 | $17.77 | $78.45 | 2,318,500 | — | — |
| 2018-06-12 | $17.85 | $78.80 | 3,234,600 | — | — |
| 2018-06-11 | $17.79 | $78.54 | 3,933,400 | — | — |
| 2018-06-08 | $17.72 | $78.23 | 6,062,300 | — | — |
| 2018-06-07 | $17.05 | $75.27 | 8,549,300 | — | — |
| 2018-06-06 | $16.80 | $74.17 | 2,936,100 | — | — |
| 2018-06-05 | $16.70 | $73.73 | 3,681,900 | — | — |
| 2018-06-04 | $16.36 | $72.23 | 4,261,500 | — | — |
| 2018-06-01 | $16.09 | $71.03 | 2,942,200 | — | — |
| 2018-05-31 | $16.11 | $71.12 | 4,599,900 | — | — |
| 2018-05-30 | $16.62 | $73.00 | 2,885,500 | — | — |
| 2018-05-29 | $16.38 | $71.95 | 2,772,000 | — | — |
| 2018-05-25 | $16.44 | $72.21 | 2,215,900 | — | — |
| 2018-05-24 | $16.51 | $72.52 | 2,110,600 | — | — |
| 2018-05-23 | $16.28 | $71.51 | 1,904,500 | — | — |
| 2018-05-22 | $16.23 | $71.29 | 3,065,300 | — | — |
| 2018-05-21 | $16.46 | $72.30 | 1,974,300 | — | — |
| 2018-05-18 | $16.33 | $71.73 | 1,648,200 | — | — |
| 2018-05-17 | $16.35 | $71.81 | 2,924,300 | — | — |
| 2018-05-16 | $16.34 | $71.77 | 4,265,700 | — | — |
| 2018-05-15 | $16.53 | $72.60 | 4,044,600 | — | — |
| 2018-05-14 | $16.27 | $71.46 | 5,410,400 | — | — |
| 2018-05-11 | $16.63 | $73.04 | 3,549,800 | — | — |
| 2018-05-10 | $16.62 | $73.00 | 4,090,600 | — | — |
| 2018-05-09 | $16.71 | $73.39 | 9,652,600 | — | — |
| 2018-05-08 | $17.31 | $76.03 | 6,151,700 | — | — |
| 2018-05-07 | $16.87 | $74.10 | 4,805,100 | — | — |
| 2018-05-04 | $16.75 | $73.57 | 2,471,600 | — | — |
| 2018-05-03 | $16.71 | $73.39 | 2,515,100 | — | — |
| 2018-05-02 | $16.54 | $72.65 | 2,896,300 | — | — |
| 2018-05-01 | $16.73 | $73.48 | 4,362,100 | — | — |
| 2018-04-30 | $16.74 | $73.53 | 4,802,600 | — | — |
| 2018-04-27 | $17.06 | $74.93 | 3,120,400 | — | — |
| 2018-04-26 | $17.17 | $75.41 | 1,948,300 | — | — |
| 2018-04-25 | $16.95 | $74.45 | 2,696,500 | — | — |
| 2018-04-24 | $16.85 | $74.01 | 3,860,100 | — | — |
| 2018-04-23 | $17.22 | $75.63 | 1,497,400 | — | — |
| 2018-04-20 | $17.15 | $75.33 | 2,390,800 | — | — |
| 2018-04-19 | $17.39 | $76.38 | 2,649,400 | — | — |
| 2018-04-18 | $17.63 | $77.44 | 3,191,800 | — | — |
| 2018-04-17 | $17.32 | $76.07 | 5,285,200 | — | — |
| 2018-04-16 | $17.30 | $75.99 | 3,663,600 | — | — |
| 2018-04-13 | $17.26 | $75.81 | 4,479,600 | — | — |
| 2018-04-12 | $17.28 | $75.90 | 4,060,400 | — | — |
| 2018-04-11 | $16.88 | $74.14 | 2,420,200 | — | — |
| 2018-04-10 | $17.10 | $75.11 | 1,954,300 | — | — |
| 2018-04-09 | $17.10 | $75.11 | 1,633,700 | — | — |
| 2018-04-06 | $17.02 | $74.76 | 2,799,200 | — | — |
| 2018-04-05 | $17.38 | $76.34 | 3,921,900 | — | — |
| 2018-04-04 | $17.33 | $76.12 | 2,236,100 | — | — |
| 2018-04-03 | $17.13 | $75.24 | 6,613,700 | — | — |
| 2018-04-02 | $16.91 | $74.27 | 5,567,600 | — | — |
| 2018-03-29 | $17.55 | $77.08 | 2,520,600 | — | — |
| 2018-03-28 | $17.42 | $76.51 | 2,481,200 | — | — |
| 2018-03-27 | $17.16 | $75.37 | 3,125,800 | — | — |
| 2018-03-26 | $17.12 | $75.20 | 2,343,700 | — | — |
| 2018-03-23 | $16.79 | $73.75 | 2,995,400 | — | — |
| 2018-03-22 | $17.17 | $75.41 | 3,166,200 | — | — |
| 2018-03-21 | $17.37 | $76.29 | 3,173,800 | — | — |
| 2018-03-20 | $17.32 | $76.07 | 2,245,500 | — | — |
| 2018-03-19 | $17.16 | $75.37 | 2,028,600 | — | — |
| 2018-03-16 | $17.10 | $75.11 | 3,569,000 | — | — |
| 2018-03-15 | $16.76 | $73.61 | 2,476,800 | — | — |
| 2018-03-14 | $16.99 | $74.62 | 2,272,900 | — | — |
| 2018-03-13 | $17.00 | $74.67 | 3,670,400 | — | — |
| 2018-03-12 | $17.35 | $76.21 | 3,789,800 | — | — |
| 2018-03-09 | $17.52 | $76.95 | 3,870,600 | — | — |
| 2018-03-08 | $17.12 | $75.20 | 6,060,800 | — | — |
| 2018-03-07 | $16.63 | $73.04 | 3,207,300 | — | — |
| 2018-03-06 | $16.60 | $72.91 | 5,010,200 | — | — |
| 2018-03-05 | $16.27 | $71.46 | 3,202,100 | — | — |
| 2018-03-02 | $16.14 | $70.89 | 7,856,900 | — | — |
| 2018-03-01 | $15.98 | $70.19 | 3,278,800 | — | — |
| 2018-02-28 | $15.95 | $70.06 | 3,022,400 | — | — |
| 2018-02-27 | $16.28 | $71.13 | 3,110,400 | — | — |
| 2018-02-26 | $16.62 | $72.62 | 7,279,300 | — | — |
| 2018-02-23 | $16.88 | $73.75 | 8,235,900 | — | — |
| 2018-02-22 | $16.88 | $73.75 | 11,165,100 | — | — |
| 2018-02-21 | $16.22 | $70.87 | 10,178,800 | — | — |
| 2018-02-20 | $16.10 | $70.35 | 6,604,300 | — | — |
| 2018-02-16 | $16.39 | $71.61 | 9,947,600 | — | — |
| 2018-02-15 | $15.70 | $68.60 | 6,600,500 | — | — |
| 2018-02-14 | $15.75 | $68.82 | 2,348,200 | — | — |
| 2018-02-13 | $15.47 | $67.59 | 3,251,500 | — | — |
| 2018-02-12 | $15.73 | $68.73 | 4,841,600 | — | — |
| 2018-02-09 | $15.66 | $68.42 | 6,597,900 | — | — |
| 2018-02-08 | $15.48 | $67.64 | 4,875,500 | — | — |
| 2018-02-07 | $15.86 | $69.30 | 3,317,900 | — | — |
| 2018-02-06 | $15.73 | $68.73 | 5,091,600 | — | — |
| 2018-02-05 | $15.30 | $66.85 | 4,545,200 | — | — |
| 2018-02-02 | $15.87 | $69.34 | 2,359,300 | — | — |
| 2018-02-01 | $16.37 | $71.53 | 2,551,000 | — | — |
| 2018-01-31 | $16.18 | $70.70 | 2,968,700 | — | — |
| 2018-01-30 | $16.02 | $70.00 | 4,766,300 | — | — |
| 2018-01-29 | $16.36 | $71.48 | 2,074,400 | — | — |
| 2018-01-26 | $16.50 | $72.09 | 2,374,700 | — | — |
| 2018-01-25 | $16.62 | $72.62 | 2,641,500 | — | — |
| 2018-01-24 | $16.64 | $72.71 | 2,658,400 | — | — |
| 2018-01-23 | $16.81 | $73.45 | 2,088,500 | — | — |
| 2018-01-22 | $16.80 | $73.40 | 2,248,500 | — | — |
| 2018-01-19 | $16.84 | $73.58 | 3,469,900 | — | — |
| 2018-01-18 | $16.83 | $73.54 | 2,016,100 | — | — |
| 2018-01-17 | $16.79 | $73.36 | 2,542,200 | — | — |
| 2018-01-16 | $16.82 | $73.49 | 2,545,700 | — | — |
| 2018-01-12 | $17.25 | $75.37 | 3,525,400 | — | — |
| 2018-01-11 | $17.24 | $75.33 | 4,781,900 | — | — |
| 2018-01-10 | $17.33 | $75.72 | 8,177,800 | — | — |
| 2018-01-09 | $17.34 | $75.76 | 6,849,200 | — | — |
| 2018-01-08 | $16.62 | $72.62 | 1,915,100 | — | — |
| 2018-01-05 | $16.79 | $73.36 | 3,277,700 | — | — |
| 2018-01-04 | $16.51 | $72.14 | 2,552,000 | — | — |
| 2018-01-03 | $16.70 | $72.97 | 3,073,600 | — | — |
| 2018-01-02 | $16.32 | $71.31 | 2,577,400 | — | — |