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
- 1993-06-29 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 | $13.39 | $51.06 | 634,800 | — | — |
| 2018-12-28 | $13.07 | $49.84 | 816,200 | — | — |
| 2018-12-27 | $13.27 | $50.61 | 886,200 | — | — |
| 2018-12-26 | $13.13 | $50.07 | 1,031,400 | — | — |
| 2018-12-24 | $12.31 | $46.94 | 472,600 | — | — |
| 2018-12-21 | $12.63 | $47.86 | 1,034,000 | — | — |
| 2018-12-20 | $12.76 | $48.35 | 1,430,200 | — | — |
| 2018-12-19 | $13.08 | $49.56 | 1,213,600 | — | — |
| 2018-12-18 | $13.33 | $50.51 | 1,184,100 | — | — |
| 2018-12-17 | $13.66 | $51.76 | 1,127,000 | — | — |
| 2018-12-14 | $14.39 | $54.53 | 678,600 | — | — |
| 2018-12-13 | $14.36 | $54.42 | 463,700 | — | — |
| 2018-12-12 | $14.41 | $54.60 | 842,200 | — | — |
| 2018-12-11 | $14.34 | $54.34 | 767,900 | — | — |
| 2018-12-10 | $14.54 | $55.10 | 841,600 | — | — |
| 2018-12-07 | $14.99 | $56.80 | 542,900 | — | — |
| 2018-12-06 | $15.23 | $57.71 | 730,000 | — | — |
| 2018-12-04 | $15.75 | $59.68 | 906,700 | — | — |
| 2018-12-03 | $15.64 | $59.27 | 1,177,500 | — | — |
| 2018-11-30 | $14.97 | $56.73 | 931,800 | — | — |
| 2018-11-29 | $15.23 | $57.71 | 545,600 | — | — |
| 2018-11-28 | $14.90 | $56.46 | 916,700 | — | — |
| 2018-11-27 | $14.58 | $55.25 | 430,800 | — | — |
| 2018-11-26 | $14.67 | $55.59 | 529,700 | — | — |
| 2018-11-23 | $14.90 | $56.46 | 325,400 | — | — |
| 2018-11-21 | $15.19 | $57.56 | 387,600 | — | — |
| 2018-11-20 | $14.88 | $56.39 | 1,020,700 | — | — |
| 2018-11-19 | $15.72 | $59.57 | 601,300 | — | — |
| 2018-11-16 | $15.92 | $60.33 | 945,700 | — | — |
| 2018-11-15 | $15.91 | $60.29 | 871,600 | — | — |
| 2018-11-14 | $15.52 | $58.81 | 728,400 | — | — |
| 2018-11-13 | $14.96 | $56.69 | 1,180,600 | — | — |
| 2018-11-12 | $15.54 | $58.89 | 743,000 | — | — |
| 2018-11-09 | $15.44 | $58.51 | 613,500 | — | — |
| 2018-11-08 | $15.73 | $59.61 | 659,700 | — | — |
| 2018-11-07 | $16.30 | $61.77 | 803,000 | — | — |
| 2018-11-06 | $16.02 | $60.71 | 523,900 | — | — |
| 2018-11-05 | $16.07 | $60.90 | 764,900 | — | — |
| 2018-11-02 | $15.76 | $59.72 | 1,140,600 | — | — |
| 2018-11-01 | $15.68 | $59.42 | 1,499,400 | — | — |
| 2018-10-31 | $15.00 | $56.84 | 1,548,700 | — | — |
| 2018-10-30 | $14.87 | $56.35 | 654,800 | — | — |
| 2018-10-29 | $14.75 | $55.89 | 1,264,200 | — | — |
| 2018-10-26 | $15.12 | $57.30 | 1,198,400 | — | — |
| 2018-10-25 | $14.49 | $54.91 | 1,096,300 | — | — |
| 2018-10-24 | $13.40 | $50.78 | 1,203,600 | — | — |
| 2018-10-23 | $13.99 | $53.01 | 904,000 | — | — |
| 2018-10-22 | $14.10 | $53.43 | 1,251,500 | — | — |
| 2018-10-19 | $14.32 | $54.26 | 538,000 | — | — |
| 2018-10-18 | $14.29 | $54.15 | 562,200 | — | — |
| 2018-10-17 | $14.62 | $55.40 | 625,200 | — | — |
| 2018-10-16 | $14.67 | $55.59 | 1,048,400 | — | — |
| 2018-10-15 | $14.64 | $55.48 | 592,500 | — | — |
| 2018-10-12 | $14.74 | $55.86 | 747,000 | — | — |
| 2018-10-11 | $14.14 | $53.58 | 1,231,400 | — | — |
| 2018-10-10 | $14.56 | $55.17 | 656,000 | — | — |
| 2018-10-09 | $15.23 | $57.71 | 694,400 | — | — |
| 2018-10-08 | $15.15 | $57.41 | 955,400 | — | — |
| 2018-10-05 | $14.56 | $55.17 | 1,162,600 | — | — |
| 2018-10-04 | $14.83 | $56.20 | 1,808,200 | — | — |
| 2018-10-03 | $15.66 | $59.34 | 1,015,500 | — | — |
| 2018-10-02 | $15.68 | $59.42 | 1,231,500 | — | — |
| 2018-10-01 | $15.20 | $57.60 | 1,558,700 | — | — |
| 2018-09-28 | $15.45 | $58.55 | 1,105,800 | — | — |
| 2018-09-27 | $16.05 | $60.82 | 1,465,500 | — | — |
| 2018-09-26 | $16.25 | $61.58 | 1,185,800 | — | — |
| 2018-09-25 | $16.54 | $62.68 | 1,394,500 | — | — |
| 2018-09-24 | $16.50 | $62.52 | 1,044,900 | — | — |
| 2018-09-21 | $17.04 | $64.57 | 1,633,900 | — | — |
| 2018-09-20 | $17.14 | $64.95 | 2,339,700 | — | — |
| 2018-09-19 | $16.43 | $62.26 | 1,571,500 | — | — |
| 2018-09-18 | $15.87 | $60.14 | 992,300 | — | — |
| 2018-09-17 | $14.98 | $56.76 | 633,000 | — | — |
| 2018-09-14 | $14.90 | $56.46 | 867,200 | — | — |
| 2018-09-13 | $14.88 | $56.39 | 771,000 | — | — |
| 2018-09-12 | $14.84 | $56.23 | 1,311,200 | — | — |
| 2018-09-11 | $14.67 | $55.59 | 641,900 | — | — |
| 2018-09-10 | $14.82 | $56.16 | 430,700 | — | — |
| 2018-09-07 | $15.46 | $58.58 | 973,500 | — | — |
| 2018-09-06 | $15.29 | $57.94 | 1,299,400 | — | — |
| 2018-09-05 | $14.92 | $56.54 | 1,785,500 | — | — |
| 2018-09-04 | $14.43 | $54.68 | 1,467,000 | — | — |
| 2018-08-31 | $15.13 | $57.33 | 3,528,500 | — | — |
| 2018-08-30 | $14.01 | $53.09 | 4,919,800 | — | — |
| 2018-08-29 | $15.37 | $58.24 | 1,760,400 | — | — |
| 2018-08-28 | $15.63 | $59.23 | 1,204,400 | — | — |
| 2018-08-27 | $15.93 | $60.36 | 763,600 | — | — |
| 2018-08-24 | $15.47 | $58.62 | 1,153,700 | — | — |
| 2018-08-23 | $16.05 | $60.82 | 816,200 | — | — |
| 2018-08-22 | $16.12 | $61.08 | 611,800 | — | — |
| 2018-08-21 | $15.53 | $58.85 | 733,600 | — | — |
| 2018-08-20 | $15.59 | $59.08 | 926,700 | — | — |
| 2018-08-17 | $14.89 | $56.42 | 1,355,500 | — | — |
| 2018-08-16 | $15.23 | $57.71 | 1,156,300 | — | — |
| 2018-08-15 | $15.01 | $56.88 | 952,400 | — | — |
| 2018-08-14 | $15.30 | $57.98 | 1,171,900 | — | — |
| 2018-08-13 | $14.80 | $56.08 | 1,498,600 | — | — |
| 2018-08-10 | $15.20 | $57.60 | 1,381,500 | — | — |
| 2018-08-09 | $15.37 | $58.24 | 994,600 | — | — |
| 2018-08-08 | $15.53 | $58.85 | 1,477,800 | — | — |
| 2018-08-07 | $16.01 | $60.67 | 768,000 | — | — |
| 2018-08-06 | $16.27 | $61.65 | 529,800 | — | — |
| 2018-08-03 | $16.54 | $62.68 | 681,100 | — | — |
| 2018-08-02 | $15.99 | $60.59 | 790,900 | — | — |
| 2018-08-01 | $16.06 | $60.86 | 1,946,400 | — | — |
| 2018-07-31 | $16.60 | $62.90 | 827,300 | — | — |
| 2018-07-30 | $16.46 | $62.37 | 965,000 | — | — |
| 2018-07-27 | $16.70 | $63.28 | 782,300 | — | — |
| 2018-07-26 | $16.72 | $63.36 | 1,172,600 | — | — |
| 2018-07-25 | $17.22 | $65.25 | 1,175,000 | — | — |
| 2018-07-24 | $17.10 | $64.80 | 1,429,300 | — | — |
| 2018-07-23 | $16.41 | $62.18 | 732,500 | — | — |
| 2018-07-20 | $16.36 | $61.99 | 2,117,500 | — | — |
| 2018-07-19 | $15.54 | $58.89 | 1,357,800 | — | — |
| 2018-07-18 | $15.54 | $58.89 | 948,700 | — | — |
| 2018-07-17 | $15.36 | $58.20 | 887,300 | — | — |
| 2018-07-16 | $15.05 | $57.03 | 761,100 | — | — |
| 2018-07-13 | $15.06 | $57.07 | 1,159,400 | — | — |
| 2018-07-12 | $15.13 | $57.33 | 1,032,900 | — | — |
| 2018-07-11 | $14.79 | $56.04 | 1,085,100 | — | — |
| 2018-07-10 | $15.11 | $57.26 | 1,834,700 | — | — |
| 2018-07-09 | $15.25 | $57.79 | 1,087,000 | — | — |
| 2018-07-06 | $14.67 | $55.59 | 1,754,200 | — | — |
| 2018-07-05 | $14.81 | $56.12 | 2,685,000 | — | — |
| 2018-07-03 | $14.38 | $54.49 | 3,371,400 | — | — |
| 2018-07-02 | $13.17 | $49.91 | 1,963,200 | — | — |
| 2018-06-29 | $13.58 | $51.46 | 1,755,100 | — | — |
| 2018-06-28 | $14.09 | $53.39 | 2,848,100 | — | — |
| 2018-06-27 | $14.30 | $54.19 | 3,913,200 | — | — |
| 2018-06-26 | $15.35 | $58.17 | 2,065,100 | — | — |
| 2018-06-25 | $15.48 | $58.66 | 3,175,000 | — | — |
| 2018-06-22 | $16.74 | $63.43 | 1,166,000 | — | — |
| 2018-06-21 | $17.04 | $64.57 | 3,381,700 | — | — |
| 2018-06-20 | $16.88 | $63.96 | 1,683,900 | — | — |
| 2018-06-19 | $16.59 | $62.87 | 1,327,700 | — | — |
| 2018-06-18 | $16.22 | $61.46 | 1,810,200 | — | — |
| 2018-06-15 | $16.81 | $63.70 | 1,027,600 | — | — |
| 2018-06-14 | $16.96 | $64.27 | 1,537,100 | — | — |
| 2018-06-13 | $17.51 | $66.35 | 892,100 | — | — |
| 2018-06-12 | $17.72 | $67.15 | 698,200 | — | — |
| 2018-06-11 | $17.99 | $68.17 | 1,135,100 | — | — |
| 2018-06-08 | $18.09 | $68.55 | 1,824,900 | — | — |
| 2018-06-07 | $18.03 | $68.32 | 1,435,600 | — | — |
| 2018-06-06 | $17.58 | $66.62 | 1,978,400 | — | — |
| 2018-06-05 | $18.21 | $69.00 | 1,560,300 | — | — |
| 2018-06-04 | $17.93 | $67.94 | 981,600 | — | — |
| 2018-06-01 | $18.10 | $68.59 | 915,700 | — | — |
| 2018-05-31 | $18.16 | $68.81 | 2,162,800 | — | — |
| 2018-05-30 | $18.20 | $68.97 | 1,323,900 | — | — |
| 2018-05-29 | $18.80 | $71.24 | 2,810,800 | — | — |
| 2018-05-25 | $19.00 | $72.00 | 1,378,400 | — | — |
| 2018-05-24 | $19.13 | $72.49 | 1,168,900 | — | — |
| 2018-05-23 | $19.58 | $74.20 | 960,300 | — | — |
| 2018-05-22 | $19.79 | $74.99 | 1,354,700 | — | — |
| 2018-05-21 | $20.08 | $76.09 | 687,100 | — | — |
| 2018-05-18 | $20.09 | $76.13 | 751,600 | — | — |
| 2018-05-17 | $20.07 | $76.05 | 1,188,400 | — | — |
| 2018-05-16 | $19.88 | $75.33 | 2,271,100 | — | — |
| 2018-05-15 | $19.88 | $75.33 | 2,466,900 | — | — |
| 2018-05-14 | $20.52 | $77.76 | 1,443,800 | — | — |
| 2018-05-11 | $20.76 | $78.67 | 1,896,000 | — | — |
| 2018-05-10 | $20.81 | $78.86 | 2,797,700 | — | — |
| 2018-05-09 | $20.08 | $76.09 | 2,594,800 | — | — |
| 2018-05-08 | $19.31 | $73.17 | 4,287,800 | — | — |
| 2018-05-07 | $19.99 | $75.75 | 1,384,900 | — | — |
| 2018-05-04 | $19.80 | $75.03 | 2,519,500 | — | — |
| 2018-05-03 | $19.65 | $74.46 | 2,116,500 | — | — |
| 2018-05-02 | $20.70 | $78.44 | 1,717,800 | — | — |
| 2018-05-01 | $21.58 | $81.77 | 422,500 | — | — |
| 2018-04-30 | $21.89 | $82.95 | 771,700 | — | — |
| 2018-04-27 | $22.01 | $83.40 | 940,900 | — | — |
| 2018-04-26 | $22.09 | $83.71 | 1,252,100 | — | — |
| 2018-04-25 | $22.39 | $84.84 | 1,066,100 | — | — |
| 2018-04-24 | $22.55 | $85.45 | 962,600 | — | — |
| 2018-04-23 | $22.77 | $86.28 | 775,100 | — | — |
| 2018-04-20 | $22.59 | $85.60 | 768,100 | — | — |
| 2018-04-19 | $23.02 | $87.23 | 644,400 | — | — |
| 2018-04-18 | $22.81 | $86.44 | 608,000 | — | — |
| 2018-04-17 | $22.66 | $85.87 | 1,091,600 | — | — |
| 2018-04-16 | $22.03 | $83.48 | 741,100 | — | — |
| 2018-04-13 | $22.39 | $84.84 | 374,000 | — | — |
| 2018-04-12 | $22.33 | $84.62 | 969,900 | — | — |
| 2018-04-11 | $22.18 | $84.05 | 781,600 | — | — |
| 2018-04-10 | $21.91 | $83.02 | 726,800 | — | — |
| 2018-04-09 | $21.31 | $80.75 | 485,000 | — | — |
| 2018-04-06 | $21.13 | $80.07 | 321,200 | — | — |
| 2018-04-05 | $21.38 | $81.02 | 423,500 | — | — |
| 2018-04-04 | $21.27 | $80.60 | 589,300 | — | — |
| 2018-04-03 | $21.58 | $81.77 | 927,800 | — | — |
| 2018-04-02 | $21.29 | $80.68 | 950,000 | — | — |
| 2018-03-29 | $21.62 | $81.93 | 359,200 | — | — |
| 2018-03-28 | $21.41 | $81.13 | 667,700 | — | — |
| 2018-03-27 | $21.51 | $81.51 | 652,200 | — | — |
| 2018-03-26 | $21.92 | $83.06 | 1,461,800 | — | — |
| 2018-03-23 | $20.89 | $79.16 | 684,100 | — | — |
| 2018-03-22 | $21.27 | $80.60 | 581,000 | — | — |
| 2018-03-21 | $21.91 | $83.02 | 898,500 | — | — |
| 2018-03-20 | $21.33 | $80.83 | 659,000 | — | — |
| 2018-03-19 | $21.21 | $80.37 | 637,100 | — | — |
| 2018-03-16 | $21.54 | $81.62 | 538,600 | — | — |
| 2018-03-15 | $21.63 | $81.96 | 820,700 | — | — |
| 2018-03-14 | $21.61 | $81.89 | 1,105,300 | — | — |
| 2018-03-13 | $22.04 | $83.52 | 994,200 | — | — |
| 2018-03-12 | $22.03 | $83.48 | 858,400 | — | — |
| 2018-03-09 | $22.48 | $85.18 | 697,500 | — | — |
| 2018-03-08 | $22.36 | $84.73 | 237,200 | — | — |
| 2018-03-07 | $22.45 | $85.07 | 552,000 | — | — |
| 2018-03-06 | $22.50 | $85.26 | 886,300 | — | — |
| 2018-03-05 | $22.37 | $84.77 | 987,600 | — | — |
| 2018-03-02 | $22.52 | $85.34 | 996,900 | — | — |
| 2018-03-01 | $22.85 | $86.59 | 1,036,900 | — | — |
| 2018-02-28 | $23.11 | $87.57 | 685,800 | — | — |
| 2018-02-27 | $23.46 | $88.90 | 1,163,100 | — | — |
| 2018-02-26 | $24.00 | $90.94 | 652,600 | — | — |
| 2018-02-23 | $23.74 | $89.96 | 477,900 | — | — |
| 2018-02-22 | $23.75 | $90.00 | 1,047,800 | — | — |
| 2018-02-21 | $23.19 | $87.88 | 599,200 | — | — |
| 2018-02-20 | $23.26 | $88.14 | 759,600 | — | — |
| 2018-02-16 | $23.16 | $87.76 | 1,074,700 | — | — |
| 2018-02-15 | $22.86 | $86.62 | 1,039,800 | — | — |
| 2018-02-14 | $22.89 | $86.74 | 1,074,200 | — | — |
| 2018-02-13 | $22.79 | $86.36 | 999,100 | — | — |
| 2018-02-12 | $22.14 | $83.90 | 947,200 | — | — |
| 2018-02-09 | $21.12 | $80.03 | 1,275,200 | — | — |
| 2018-02-08 | $21.43 | $81.21 | 1,402,100 | — | — |
| 2018-02-07 | $22.07 | $83.63 | 1,024,800 | — | — |
| 2018-02-06 | $22.95 | $86.97 | 1,136,600 | — | — |
| 2018-02-05 | $22.55 | $85.45 | 1,201,700 | — | — |
| 2018-02-02 | $23.19 | $87.88 | 1,044,100 | — | — |
| 2018-02-01 | $24.60 | $93.22 | 1,115,900 | — | — |
| 2018-01-31 | $24.15 | $91.51 | 1,238,300 | — | — |
| 2018-01-30 | $23.90 | $90.57 | 1,445,500 | — | — |
| 2018-01-29 | $24.36 | $92.31 | 3,192,200 | — | — |
| 2018-01-26 | $25.90 | $98.14 | 680,800 | — | — |
| 2018-01-25 | $26.18 | $99.21 | 900,600 | — | — |
| 2018-01-24 | $26.27 | $99.55 | 1,258,000 | — | — |
| 2018-01-23 | $25.56 | $96.86 | 1,419,300 | — | — |
| 2018-01-22 | $25.28 | $95.80 | 822,500 | — | — |
| 2018-01-19 | $24.99 | $94.70 | 1,343,400 | — | — |
| 2018-01-18 | $25.23 | $95.61 | 855,000 | — | — |
| 2018-01-17 | $25.18 | $95.42 | 810,200 | — | — |
| 2018-01-16 | $25.27 | $95.76 | 1,575,800 | — | — |
| 2018-01-12 | $25.05 | $94.92 | 1,930,600 | — | — |
| 2018-01-11 | $24.73 | $93.71 | 2,405,300 | — | — |
| 2018-01-10 | $23.93 | $90.68 | 1,237,800 | — | — |
| 2018-01-09 | $23.76 | $90.04 | 1,198,300 | — | — |
| 2018-01-08 | $23.75 | $90.00 | 1,117,300 | — | — |
| 2018-01-05 | $23.01 | $87.19 | 1,550,500 | — | — |
| 2018-01-04 | $23.29 | $88.25 | 1,281,200 | — | — |
| 2018-01-03 | $23.60 | $89.43 | 1,437,900 | — | — |
| 2018-01-02 | $23.64 | $89.58 | 1,451,400 | — | — |