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
- 2004-05-27 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 | $16.17 | $16.17 | 1,719,400 | — | — |
| 2018-12-28 | $15.65 | $15.65 | 1,304,800 | — | — |
| 2018-12-27 | $15.45 | $15.45 | 1,616,300 | — | — |
| 2018-12-26 | $15.84 | $15.84 | 2,807,500 | — | — |
| 2018-12-24 | $14.32 | $14.32 | 1,637,600 | — | — |
| 2018-12-21 | $14.33 | $14.33 | 5,123,400 | — | — |
| 2018-12-20 | $15.27 | $15.27 | 3,133,400 | — | — |
| 2018-12-19 | $15.78 | $15.78 | 2,965,700 | — | — |
| 2018-12-18 | $17.04 | $17.04 | 1,772,200 | — | — |
| 2018-12-17 | $17.56 | $17.56 | 1,643,600 | — | — |
| 2018-12-14 | $17.67 | $17.67 | 1,160,800 | — | — |
| 2018-12-13 | $17.93 | $17.93 | 1,696,400 | — | — |
| 2018-12-12 | $18.48 | $18.48 | 1,656,900 | — | — |
| 2018-12-11 | $18.57 | $18.57 | 839,600 | — | — |
| 2018-12-10 | $18.78 | $18.78 | 1,739,900 | — | — |
| 2018-12-07 | $18.21 | $18.21 | 1,979,000 | — | — |
| 2018-12-06 | $18.91 | $18.91 | 1,868,100 | — | — |
| 2018-12-04 | $18.82 | $18.82 | 2,630,200 | — | — |
| 2018-12-03 | $20.30 | $20.30 | 1,811,200 | — | — |
| 2018-11-30 | $19.06 | $19.06 | 2,546,700 | — | — |
| 2018-11-29 | $20.13 | $20.13 | 3,373,700 | — | — |
| 2018-11-28 | $20.53 | $20.53 | 10,323,200 | — | — |
| 2018-11-27 | $17.00 | $17.00 | 4,450,000 | — | — |
| 2018-11-26 | $19.46 | $19.46 | 1,020,500 | — | — |
| 2018-11-23 | $18.51 | $18.51 | 694,900 | — | — |
| 2018-11-21 | $18.78 | $18.78 | 843,800 | — | — |
| 2018-11-20 | $18.24 | $18.24 | 1,564,400 | — | — |
| 2018-11-19 | $18.12 | $18.12 | 1,704,600 | — | — |
| 2018-11-16 | $18.93 | $18.93 | 1,740,900 | — | — |
| 2018-11-15 | $18.63 | $18.63 | 1,481,200 | — | — |
| 2018-11-14 | $17.53 | $17.53 | 2,405,900 | — | — |
| 2018-11-13 | $17.81 | $17.81 | 1,948,700 | — | — |
| 2018-11-12 | $18.86 | $18.86 | 1,679,000 | — | — |
| 2018-11-09 | $18.86 | $18.86 | 2,167,800 | — | — |
| 2018-11-08 | $19.25 | $19.25 | 2,572,300 | — | — |
| 2018-11-07 | $20.00 | $20.00 | 5,128,100 | — | — |
| 2018-11-06 | $21.88 | $21.88 | 2,717,800 | — | — |
| 2018-11-05 | $21.66 | $21.66 | 2,015,000 | — | — |
| 2018-11-02 | $22.73 | $22.73 | 3,100,300 | — | — |
| 2018-11-01 | $22.36 | $22.36 | 3,952,900 | — | — |
| 2018-10-31 | $19.48 | $19.48 | 10,017,900 | — | — |
| 2018-10-30 | $21.09 | $21.09 | 2,105,500 | — | — |
| 2018-10-29 | $21.10 | $21.10 | 1,973,500 | — | — |
| 2018-10-26 | $21.74 | $21.74 | 1,736,000 | — | — |
| 2018-10-25 | $21.27 | $21.27 | 2,202,700 | — | — |
| 2018-10-24 | $19.24 | $19.24 | 3,065,300 | — | — |
| 2018-10-23 | $22.00 | $22.00 | 2,688,100 | — | — |
| 2018-10-22 | $21.76 | $21.76 | 2,121,000 | — | — |
| 2018-10-19 | $22.21 | $22.21 | 4,936,800 | — | — |
| 2018-10-18 | $22.73 | $22.73 | 2,801,800 | — | — |
| 2018-10-17 | $22.87 | $22.87 | 1,899,600 | — | — |
| 2018-10-16 | $22.92 | $22.92 | 3,721,300 | — | — |
| 2018-10-15 | $21.28 | $21.28 | 1,503,900 | — | — |
| 2018-10-12 | $21.72 | $21.72 | 1,880,800 | — | — |
| 2018-10-11 | $20.99 | $20.99 | 2,603,200 | — | — |
| 2018-10-10 | $20.24 | $20.24 | 1,955,500 | — | — |
| 2018-10-09 | $21.16 | $21.16 | 2,651,500 | — | — |
| 2018-10-08 | $21.11 | $21.11 | 2,341,800 | — | — |
| 2018-10-05 | $21.44 | $21.44 | 2,405,200 | — | — |
| 2018-10-04 | $21.47 | $21.47 | 2,475,900 | — | — |
| 2018-10-03 | $21.16 | $21.16 | 1,949,100 | — | — |
| 2018-10-02 | $20.16 | $20.16 | 2,750,200 | — | — |
| 2018-10-01 | $20.79 | $20.79 | 2,022,300 | — | — |
| 2018-09-28 | $20.76 | $20.76 | 6,303,500 | — | — |
| 2018-09-27 | $21.81 | $21.81 | 3,049,300 | — | — |
| 2018-09-26 | $21.10 | $21.10 | 4,001,000 | — | — |
| 2018-09-25 | $21.41 | $21.41 | 5,239,100 | — | — |
| 2018-09-24 | $19.85 | $19.85 | 3,297,800 | — | — |
| 2018-09-21 | $20.17 | $20.17 | 14,725,100 | — | — |
| 2018-09-20 | $19.11 | $19.11 | 15,107,900 | — | — |
| 2018-09-19 | $15.10 | $15.10 | 1,654,900 | — | — |
| 2018-09-18 | $14.28 | $14.28 | 1,451,700 | — | — |
| 2018-09-17 | $14.05 | $14.05 | 1,484,400 | — | — |
| 2018-09-14 | $13.88 | $13.88 | 1,424,000 | — | — |
| 2018-09-13 | $13.76 | $13.76 | 1,137,700 | — | — |
| 2018-09-12 | $13.77 | $13.77 | 1,181,100 | — | — |
| 2018-09-11 | $13.49 | $13.49 | 1,540,000 | — | — |
| 2018-09-10 | $13.95 | $13.95 | 1,603,100 | — | — |
| 2018-09-07 | $14.04 | $14.04 | 1,242,500 | — | — |
| 2018-09-06 | $14.03 | $14.03 | 1,432,900 | — | — |
| 2018-09-05 | $14.38 | $14.38 | 1,244,500 | — | — |
| 2018-09-04 | $14.24 | $14.24 | 1,641,400 | — | — |
| 2018-08-31 | $14.22 | $14.22 | 1,186,000 | — | — |
| 2018-08-30 | $14.42 | $14.42 | 1,640,900 | — | — |
| 2018-08-29 | $14.42 | $14.42 | 782,300 | — | — |
| 2018-08-28 | $14.60 | $14.60 | 830,900 | — | — |
| 2018-08-27 | $14.54 | $14.54 | 1,469,700 | — | — |
| 2018-08-24 | $14.39 | $14.39 | 1,062,100 | — | — |
| 2018-08-23 | $14.26 | $14.26 | 1,825,200 | — | — |
| 2018-08-22 | $14.18 | $14.18 | 1,310,900 | — | — |
| 2018-08-21 | $14.11 | $14.11 | 2,033,400 | — | — |
| 2018-08-20 | $13.57 | $13.57 | 2,809,700 | — | — |
| 2018-08-17 | $13.03 | $13.03 | 2,895,000 | — | — |
| 2018-08-16 | $13.30 | $13.30 | 2,723,900 | — | — |
| 2018-08-15 | $13.79 | $13.79 | 2,333,400 | — | — |
| 2018-08-14 | $14.33 | $14.33 | 1,903,700 | — | — |
| 2018-08-13 | $14.29 | $14.29 | 2,468,200 | — | — |
| 2018-08-10 | $14.92 | $14.92 | 4,294,400 | — | — |
| 2018-08-09 | $13.91 | $13.91 | 11,251,700 | — | — |
| 2018-08-08 | $14.02 | $14.02 | 2,509,800 | — | — |
| 2018-08-07 | $14.19 | $14.19 | 1,621,500 | — | — |
| 2018-08-06 | $13.91 | $13.91 | 5,099,500 | — | — |
| 2018-08-03 | $15.22 | $15.22 | 1,226,100 | — | — |
| 2018-08-02 | $15.49 | $15.49 | 1,700,700 | — | — |
| 2018-08-01 | $15.36 | $15.36 | 1,837,800 | — | — |
| 2018-07-31 | $15.09 | $15.09 | 2,325,900 | — | — |
| 2018-07-30 | $14.81 | $14.81 | 2,955,200 | — | — |
| 2018-07-27 | $15.44 | $15.44 | 2,373,600 | — | — |
| 2018-07-26 | $16.23 | $16.23 | 1,759,600 | — | — |
| 2018-07-25 | $16.05 | $16.05 | 1,808,300 | — | — |
| 2018-07-24 | $15.99 | $15.99 | 2,702,600 | — | — |
| 2018-07-23 | $16.47 | $16.47 | 1,819,400 | — | — |
| 2018-07-20 | $16.84 | $16.84 | 3,009,800 | — | — |
| 2018-07-19 | $17.08 | $17.08 | 2,286,200 | — | — |
| 2018-07-18 | $17.58 | $17.58 | 2,684,700 | — | — |
| 2018-07-17 | $18.16 | $18.16 | 4,101,900 | — | — |
| 2018-07-16 | $16.87 | $16.87 | 2,607,400 | — | — |
| 2018-07-13 | $17.46 | $17.46 | 2,555,800 | — | — |
| 2018-07-12 | $17.76 | $17.76 | 3,717,300 | — | — |
| 2018-07-11 | $16.82 | $16.82 | 1,717,900 | — | — |
| 2018-07-10 | $16.68 | $16.68 | 3,729,400 | — | — |
| 2018-07-09 | $16.63 | $16.63 | 6,922,000 | — | — |
| 2018-07-06 | $17.84 | $17.84 | 4,615,800 | — | — |
| 2018-07-05 | $16.64 | $16.64 | 2,135,000 | — | — |
| 2018-07-03 | $16.40 | $16.40 | 1,485,100 | — | — |
| 2018-07-02 | $16.71 | $16.71 | 4,271,700 | — | — |
| 2018-06-29 | $15.27 | $15.27 | 7,960,300 | — | — |
| 2018-06-28 | $15.07 | $15.07 | 3,601,700 | — | — |
| 2018-06-27 | $15.87 | $15.87 | 2,548,400 | — | — |
| 2018-06-26 | $16.30 | $16.30 | 2,914,800 | — | — |
| 2018-06-25 | $16.07 | $16.07 | 2,591,800 | — | — |
| 2018-06-22 | $16.33 | $16.33 | 13,523,000 | — | — |
| 2018-06-21 | $15.95 | $15.95 | 3,357,900 | — | — |
| 2018-06-20 | $17.05 | $17.05 | 1,952,500 | — | — |
| 2018-06-19 | $16.33 | $16.33 | 6,016,800 | — | — |
| 2018-06-18 | $15.83 | $15.83 | 1,892,400 | — | — |
| 2018-06-15 | $15.73 | $15.73 | 5,195,900 | — | — |
| 2018-06-14 | $15.35 | $15.35 | 3,783,900 | — | — |
| 2018-06-13 | $16.18 | $16.18 | 5,367,500 | — | — |
| 2018-06-12 | $17.67 | $17.67 | 1,623,300 | — | — |
| 2018-06-11 | $17.87 | $17.87 | 2,050,500 | — | — |
| 2018-06-08 | $17.60 | $17.60 | 1,666,900 | — | — |
| 2018-06-07 | $17.50 | $17.50 | 1,555,900 | — | — |
| 2018-06-06 | $17.52 | $17.52 | 1,153,400 | — | — |
| 2018-06-05 | $17.43 | $17.43 | 1,706,800 | — | — |
| 2018-06-04 | $17.44 | $17.44 | 1,848,300 | — | — |
| 2018-06-01 | $18.34 | $18.34 | 1,475,400 | — | — |
| 2018-05-31 | $18.10 | $18.10 | 1,333,300 | — | — |
| 2018-05-30 | $18.11 | $18.11 | 1,261,100 | — | — |
| 2018-05-29 | $17.76 | $17.76 | 1,350,300 | — | — |
| 2018-05-25 | $17.69 | $17.69 | 1,034,100 | — | — |
| 2018-05-24 | $17.47 | $17.47 | 2,002,500 | — | — |
| 2018-05-23 | $17.00 | $17.00 | 2,950,200 | — | — |
| 2018-05-22 | $17.25 | $17.25 | 3,290,700 | — | — |
| 2018-05-21 | $17.67 | $17.67 | 1,742,600 | — | — |
| 2018-05-18 | $18.00 | $18.00 | 1,792,100 | — | — |
| 2018-05-17 | $18.13 | $18.13 | 1,957,600 | — | — |
| 2018-05-16 | $18.50 | $18.50 | 2,547,800 | — | — |
| 2018-05-15 | $18.58 | $18.58 | 1,755,600 | — | — |
| 2018-05-14 | $19.14 | $19.14 | 1,436,100 | — | — |
| 2018-05-11 | $18.55 | $18.55 | 1,165,000 | — | — |
| 2018-05-10 | $18.26 | $18.26 | 1,327,800 | — | — |
| 2018-05-09 | $18.58 | $18.58 | 1,382,500 | — | — |
| 2018-05-08 | $18.11 | $18.11 | 1,756,000 | — | — |
| 2018-05-07 | $18.54 | $18.54 | 3,191,700 | — | — |
| 2018-05-04 | $17.80 | $17.80 | 6,735,500 | — | — |
| 2018-05-03 | $16.04 | $16.04 | 4,974,300 | — | — |
| 2018-05-02 | $16.88 | $16.88 | 3,091,300 | — | — |
| 2018-05-01 | $16.48 | $16.48 | 2,501,800 | — | — |
| 2018-04-30 | $15.81 | $15.81 | 2,875,300 | — | — |
| 2018-04-27 | $16.28 | $16.28 | 7,183,800 | — | — |
| 2018-04-26 | $15.12 | $15.12 | 7,651,800 | — | — |
| 2018-04-25 | $15.20 | $15.20 | 18,289,400 | — | — |
| 2018-04-24 | $19.47 | $19.47 | 1,767,300 | — | — |
| 2018-04-23 | $19.92 | $19.92 | 1,747,000 | — | — |
| 2018-04-20 | $19.90 | $19.90 | 2,793,300 | — | — |
| 2018-04-19 | $19.66 | $19.66 | 2,238,100 | — | — |
| 2018-04-18 | $19.98 | $19.98 | 1,934,900 | — | — |
| 2018-04-17 | $19.88 | $19.88 | 1,388,900 | — | — |
| 2018-04-16 | $18.98 | $18.98 | 1,568,900 | — | — |
| 2018-04-13 | $18.90 | $18.90 | 2,226,000 | — | — |
| 2018-04-12 | $19.29 | $19.29 | 3,204,700 | — | — |
| 2018-04-11 | $19.10 | $19.10 | 6,180,000 | — | — |
| 2018-04-10 | $17.74 | $17.74 | 8,688,000 | — | — |
| 2018-04-09 | $16.50 | $16.50 | 23,862,400 | — | — |
| 2018-04-06 | $21.53 | $21.53 | 1,131,100 | — | — |
| 2018-04-05 | $22.13 | $22.13 | 1,469,600 | — | — |
| 2018-04-04 | $22.34 | $22.34 | 1,730,000 | — | — |
| 2018-04-03 | $21.20 | $21.20 | 1,330,100 | — | — |
| 2018-04-02 | $20.88 | $20.88 | 2,309,200 | — | — |
| 2018-03-29 | $22.47 | $22.47 | 3,837,900 | — | — |
| 2018-03-28 | $23.11 | $23.11 | 1,699,800 | — | — |
| 2018-03-27 | $22.68 | $22.68 | 1,360,800 | — | — |
| 2018-03-26 | $23.54 | $23.54 | 1,616,800 | — | — |
| 2018-03-23 | $22.57 | $22.57 | 2,395,900 | — | — |
| 2018-03-22 | $23.85 | $23.85 | 1,274,900 | — | — |
| 2018-03-21 | $24.66 | $24.66 | 1,116,600 | — | — |
| 2018-03-20 | $24.51 | $24.51 | 1,025,000 | — | — |
| 2018-03-19 | $24.58 | $24.58 | 1,375,100 | — | — |
| 2018-03-16 | $25.75 | $25.75 | 2,017,200 | — | — |
| 2018-03-15 | $25.21 | $25.21 | 1,134,500 | — | — |
| 2018-03-14 | $25.05 | $25.05 | 1,598,400 | — | — |
| 2018-03-13 | $24.98 | $24.98 | 2,077,000 | — | — |
| 2018-03-12 | $25.89 | $25.89 | 1,576,600 | — | — |
| 2018-03-09 | $25.33 | $25.33 | 1,531,200 | — | — |
| 2018-03-08 | $25.25 | $25.25 | 1,427,600 | — | — |
| 2018-03-07 | $25.40 | $25.40 | 2,586,200 | — | — |
| 2018-03-06 | $25.11 | $25.11 | 1,651,600 | — | — |
| 2018-03-05 | $24.83 | $24.83 | 2,635,000 | — | — |
| 2018-03-02 | $23.68 | $23.68 | 3,804,400 | — | — |
| 2018-03-01 | $22.98 | $22.98 | 6,703,500 | — | — |
| 2018-02-28 | $24.92 | $24.92 | 11,609,500 | — | — |
| 2018-02-27 | $31.16 | $31.16 | 1,933,900 | — | — |
| 2018-02-26 | $32.33 | $32.33 | 1,531,000 | — | — |
| 2018-02-23 | $31.52 | $31.52 | 1,502,400 | — | — |
| 2018-02-22 | $30.24 | $30.24 | 1,719,400 | — | — |
| 2018-02-21 | $30.43 | $30.43 | 1,853,000 | — | — |
| 2018-02-20 | $31.05 | $31.05 | 1,167,500 | — | — |
| 2018-02-16 | $30.92 | $30.92 | 620,900 | — | — |
| 2018-02-15 | $31.06 | $31.06 | 879,500 | — | — |
| 2018-02-14 | $30.60 | $30.60 | 1,705,400 | — | — |
| 2018-02-13 | $29.51 | $29.51 | 879,800 | — | — |
| 2018-02-12 | $28.87 | $28.87 | 924,500 | — | — |
| 2018-02-09 | $28.27 | $28.27 | 1,884,400 | — | — |
| 2018-02-08 | $28.35 | $28.35 | 1,880,600 | — | — |
| 2018-02-07 | $29.32 | $29.32 | 1,749,400 | — | — |
| 2018-02-06 | $28.80 | $28.80 | 2,647,100 | — | — |
| 2018-02-05 | $26.91 | $26.91 | 1,904,100 | — | — |
| 2018-02-02 | $28.96 | $28.96 | 1,057,100 | — | — |
| 2018-02-01 | $30.26 | $30.26 | 883,800 | — | — |
| 2018-01-31 | $29.91 | $29.91 | 1,155,600 | — | — |
| 2018-01-30 | $30.65 | $30.65 | 1,152,700 | — | — |
| 2018-01-29 | $31.74 | $31.74 | 1,848,700 | — | — |
| 2018-01-26 | $32.13 | $32.13 | 1,934,100 | — | — |
| 2018-01-25 | $30.68 | $30.68 | 1,276,400 | — | — |
| 2018-01-24 | $30.57 | $30.57 | 3,601,000 | — | — |
| 2018-01-23 | $30.32 | $30.32 | 4,035,800 | — | — |
| 2018-01-22 | $28.93 | $28.93 | 3,435,400 | — | — |
| 2018-01-19 | $26.92 | $26.92 | 3,534,800 | — | — |
| 2018-01-18 | $27.78 | $27.78 | 1,140,400 | — | — |
| 2018-01-17 | $28.25 | $28.25 | 1,262,200 | — | — |
| 2018-01-16 | $28.15 | $28.15 | 1,539,200 | — | — |
| 2018-01-12 | $28.37 | $28.37 | 1,695,000 | — | — |
| 2018-01-11 | $27.90 | $27.90 | 1,721,100 | — | — |
| 2018-01-10 | $28.63 | $28.63 | 1,545,900 | — | — |
| 2018-01-09 | $28.29 | $28.29 | 2,154,300 | — | — |
| 2018-01-08 | $27.11 | $27.11 | 3,358,100 | — | — |
| 2018-01-05 | $28.90 | $28.90 | 1,370,400 | — | — |
| 2018-01-04 | $28.78 | $28.78 | 2,746,200 | — | — |
| 2018-01-03 | $29.51 | $29.51 | 2,207,900 | — | — |
| 2018-01-02 | $30.43 | $30.43 | 1,801,700 | — | — |