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
- 2008-05-15 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 | $17.54 | $91.79 | 5,428,800 | — | — |
| 2018-12-28 | $17.73 | $92.78 | 4,472,200 | — | — |
| 2018-12-27 | $17.84 | $92.42 | 6,748,200 | — | — |
| 2018-12-26 | $17.68 | $91.59 | 5,741,000 | — | — |
| 2018-12-24 | $17.24 | $89.31 | 4,900,900 | — | — |
| 2018-12-21 | $17.45 | $90.40 | 8,115,800 | — | — |
| 2018-12-20 | $17.44 | $90.34 | 8,552,100 | — | — |
| 2018-12-19 | $17.70 | $91.69 | 6,958,200 | — | — |
| 2018-12-18 | $17.76 | $92.00 | 5,295,400 | — | — |
| 2018-12-17 | $17.66 | $91.48 | 6,757,500 | — | — |
| 2018-12-14 | $18.02 | $93.35 | 7,825,400 | — | — |
| 2018-12-13 | $17.87 | $92.57 | 5,250,000 | — | — |
| 2018-12-12 | $17.73 | $91.85 | 7,026,900 | — | — |
| 2018-12-11 | $17.91 | $92.78 | 6,058,000 | — | — |
| 2018-12-10 | $17.88 | $92.62 | 8,303,500 | — | — |
| 2018-12-07 | $17.83 | $92.37 | 5,966,500 | — | — |
| 2018-12-06 | $17.85 | $92.47 | 9,015,500 | — | — |
| 2018-12-04 | $17.64 | $91.38 | 4,987,600 | — | — |
| 2018-12-03 | $17.80 | $92.21 | 6,605,900 | — | — |
| 2018-11-30 | $17.70 | $91.69 | 15,988,600 | — | — |
| 2018-11-29 | $17.73 | $91.85 | 7,259,800 | — | — |
| 2018-11-28 | $17.76 | $91.07 | 6,657,700 | — | — |
| 2018-11-27 | $17.54 | $89.94 | 6,810,000 | — | — |
| 2018-11-26 | $17.54 | $89.94 | 8,888,100 | — | — |
| 2018-11-23 | $17.41 | $89.28 | 6,230,800 | — | — |
| 2018-11-21 | $17.50 | $89.74 | 6,282,400 | — | — |
| 2018-11-20 | $17.45 | $89.48 | 11,230,800 | — | — |
| 2018-11-19 | $17.54 | $89.94 | 11,375,700 | — | — |
| 2018-11-16 | $17.62 | $90.35 | 16,720,400 | — | — |
| 2018-11-15 | $17.37 | $89.07 | 45,247,000 | — | — |
| 2018-11-14 | $17.78 | $91.17 | 4,366,200 | — | — |
| 2018-11-13 | $17.88 | $91.69 | 3,580,200 | — | — |
| 2018-11-12 | $17.76 | $91.07 | 6,005,100 | — | — |
| 2018-11-09 | $18.08 | $92.71 | 7,239,800 | — | — |
| 2018-11-08 | $17.87 | $91.63 | 6,444,200 | — | — |
| 2018-11-07 | $17.94 | $91.99 | 6,023,500 | — | — |
| 2018-11-06 | $17.79 | $91.22 | 7,111,100 | — | — |
| 2018-11-05 | $17.57 | $90.10 | 4,849,300 | — | — |
| 2018-11-02 | $17.67 | $90.61 | 6,669,000 | — | — |
| 2018-11-01 | $17.84 | $91.48 | 5,705,300 | — | — |
| 2018-10-31 | $17.84 | $91.48 | 6,129,000 | — | — |
| 2018-10-30 | $17.84 | $91.48 | 5,471,200 | — | — |
| 2018-10-29 | $18.06 | $91.69 | 6,266,400 | — | — |
| 2018-10-26 | $17.98 | $91.28 | 7,345,200 | — | — |
| 2018-10-25 | $18.06 | $91.69 | 6,672,900 | — | — |
| 2018-10-24 | $17.84 | $90.57 | 9,649,200 | — | — |
| 2018-10-23 | $17.59 | $89.30 | 7,314,200 | — | — |
| 2018-10-22 | $17.68 | $89.76 | 4,769,400 | — | — |
| 2018-10-19 | $17.82 | $90.47 | 3,919,900 | — | — |
| 2018-10-18 | $17.90 | $90.87 | 3,767,900 | — | — |
| 2018-10-17 | $17.97 | $91.23 | 2,635,300 | — | — |
| 2018-10-16 | $18.00 | $91.38 | 3,741,100 | — | — |
| 2018-10-15 | $17.82 | $90.47 | 3,677,000 | — | — |
| 2018-10-12 | $17.76 | $90.16 | 6,857,700 | — | — |
| 2018-10-11 | $17.80 | $90.37 | 6,932,500 | — | — |
| 2018-10-10 | $18.06 | $91.69 | 4,135,100 | — | — |
| 2018-10-09 | $18.25 | $92.65 | 4,330,800 | — | — |
| 2018-10-08 | $18.25 | $92.65 | 4,009,400 | — | — |
| 2018-10-05 | $18.11 | $91.94 | 5,329,500 | — | — |
| 2018-10-04 | $18.28 | $92.80 | 5,700,400 | — | — |
| 2018-10-03 | $18.46 | $93.72 | 7,288,300 | — | — |
| 2018-10-02 | $18.64 | $94.63 | 3,616,600 | — | — |
| 2018-10-01 | $18.61 | $94.48 | 3,761,100 | — | — |
| 2018-09-28 | $18.63 | $94.58 | 7,084,400 | — | — |
| 2018-09-27 | $18.58 | $94.33 | 4,077,000 | — | — |
| 2018-09-26 | $18.71 | $94.07 | 5,711,100 | — | — |
| 2018-09-25 | $18.80 | $94.52 | 4,641,500 | — | — |
| 2018-09-24 | $18.77 | $94.37 | 5,157,300 | — | — |
| 2018-09-21 | $18.90 | $95.03 | 7,415,700 | — | — |
| 2018-09-20 | $18.77 | $94.37 | 4,543,900 | — | — |
| 2018-09-19 | $18.71 | $94.07 | 6,388,600 | — | — |
| 2018-09-18 | $18.77 | $94.37 | 7,286,900 | — | — |
| 2018-09-17 | $18.88 | $94.93 | 3,668,800 | — | — |
| 2018-09-14 | $18.89 | $94.98 | 3,163,000 | — | — |
| 2018-09-13 | $18.95 | $95.28 | 4,078,900 | — | — |
| 2018-09-12 | $18.84 | $94.73 | 11,295,300 | — | — |
| 2018-09-11 | $19.11 | $96.08 | 3,449,800 | — | — |
| 2018-09-10 | $19.19 | $96.48 | 2,447,900 | — | — |
| 2018-09-07 | $19.11 | $96.08 | 3,474,300 | — | — |
| 2018-09-06 | $19.18 | $96.43 | 4,016,200 | — | — |
| 2018-09-05 | $19.12 | $96.13 | 3,449,400 | — | — |
| 2018-09-04 | $19.04 | $95.73 | 2,975,200 | — | — |
| 2018-08-31 | $19.02 | $95.63 | 5,172,300 | — | — |
| 2018-08-30 | $19.14 | $96.23 | 4,235,200 | — | — |
| 2018-08-29 | $19.32 | $96.23 | 3,747,700 | — | — |
| 2018-08-28 | $19.32 | $96.23 | 2,590,900 | — | — |
| 2018-08-27 | $19.29 | $96.08 | 3,560,000 | — | — |
| 2018-08-24 | $19.30 | $96.13 | 2,545,100 | — | — |
| 2018-08-23 | $19.30 | $96.13 | 2,261,000 | — | — |
| 2018-08-22 | $19.29 | $96.08 | 2,631,700 | — | — |
| 2018-08-21 | $19.38 | $96.53 | 2,520,900 | — | — |
| 2018-08-20 | $19.34 | $96.33 | 3,622,600 | — | — |
| 2018-08-17 | $19.30 | $96.13 | 5,101,400 | — | — |
| 2018-08-16 | $19.06 | $94.94 | 3,551,400 | — | — |
| 2018-08-15 | $19.04 | $94.84 | 4,820,600 | — | — |
| 2018-08-14 | $18.93 | $94.29 | 4,680,400 | — | — |
| 2018-08-13 | $19.03 | $94.79 | 3,040,800 | — | — |
| 2018-08-10 | $18.99 | $94.59 | 8,612,700 | — | — |
| 2018-08-09 | $18.98 | $94.54 | 3,930,000 | — | — |
| 2018-08-08 | $18.88 | $94.04 | 5,356,800 | — | — |
| 2018-08-07 | $18.80 | $93.64 | 6,619,900 | — | — |
| 2018-08-06 | $19.09 | $95.09 | 3,615,200 | — | — |
| 2018-08-03 | $19.08 | $95.04 | 10,141,100 | — | — |
| 2018-08-02 | $19.16 | $95.44 | 10,315,100 | — | — |
| 2018-08-01 | $18.93 | $94.29 | 47,076,300 | — | — |
| 2018-07-31 | $19.47 | $96.98 | 6,096,500 | — | — |
| 2018-07-30 | $19.61 | $97.68 | 6,157,900 | — | — |
| 2018-07-27 | $19.48 | $96.13 | 4,533,500 | — | — |
| 2018-07-26 | $19.37 | $95.59 | 5,687,300 | — | — |
| 2018-07-25 | $19.25 | $95.00 | 2,967,100 | — | — |
| 2018-07-24 | $19.16 | $94.55 | 4,177,200 | — | — |
| 2018-07-23 | $19.11 | $94.31 | 4,960,500 | — | — |
| 2018-07-20 | $19.22 | $94.85 | 5,007,600 | — | — |
| 2018-07-19 | $19.13 | $94.41 | 3,002,100 | — | — |
| 2018-07-18 | $19.04 | $93.96 | 6,005,600 | — | — |
| 2018-07-17 | $19.14 | $94.46 | 4,712,300 | — | — |
| 2018-07-16 | $19.06 | $94.06 | 3,945,600 | — | — |
| 2018-07-13 | $19.06 | $94.06 | 2,230,100 | — | — |
| 2018-07-12 | $19.03 | $93.91 | 3,771,500 | — | — |
| 2018-07-11 | $19.13 | $94.41 | 2,946,800 | — | — |
| 2018-07-10 | $19.06 | $94.06 | 4,925,000 | — | — |
| 2018-07-09 | $19.02 | $93.86 | 5,267,400 | — | — |
| 2018-07-06 | $19.07 | $94.11 | 4,017,100 | — | — |
| 2018-07-05 | $19.04 | $93.96 | 3,448,500 | — | — |
| 2018-07-03 | $18.95 | $93.52 | 2,731,000 | — | — |
| 2018-07-02 | $18.83 | $92.93 | 3,433,900 | — | — |
| 2018-06-29 | $18.59 | $91.74 | 4,806,300 | — | — |
| 2018-06-28 | $18.76 | $92.58 | 3,870,600 | — | — |
| 2018-06-27 | $18.62 | $91.00 | 4,728,500 | — | — |
| 2018-06-26 | $18.81 | $91.93 | 3,808,200 | — | — |
| 2018-06-25 | $18.90 | $92.37 | 3,844,100 | — | — |
| 2018-06-22 | $18.90 | $92.37 | 5,556,700 | — | — |
| 2018-06-21 | $18.90 | $92.37 | 6,677,800 | — | — |
| 2018-06-20 | $18.94 | $92.57 | 5,535,200 | — | — |
| 2018-06-19 | $18.99 | $92.81 | 5,386,700 | — | — |
| 2018-06-18 | $18.94 | $92.57 | 4,209,900 | — | — |
| 2018-06-15 | $18.90 | $92.37 | 8,693,400 | — | — |
| 2018-06-14 | $19.00 | $92.86 | 4,083,200 | — | — |
| 2018-06-13 | $18.78 | $91.78 | 5,925,300 | — | — |
| 2018-06-12 | $18.91 | $92.42 | 7,039,300 | — | — |
| 2018-06-11 | $18.96 | $92.66 | 5,457,800 | — | — |
| 2018-06-08 | $18.98 | $92.76 | 4,254,800 | — | — |
| 2018-06-07 | $18.90 | $92.37 | 3,374,100 | — | — |
| 2018-06-06 | $18.83 | $92.03 | 6,485,100 | — | — |
| 2018-06-05 | $18.88 | $92.27 | 3,478,100 | — | — |
| 2018-06-04 | $18.89 | $92.32 | 4,486,100 | — | — |
| 2018-06-01 | $18.88 | $92.27 | 5,944,800 | — | — |
| 2018-05-31 | $18.82 | $91.98 | 9,440,700 | — | — |
| 2018-05-30 | $19.26 | $94.13 | 7,462,600 | — | — |
| 2018-05-29 | $19.17 | $92.81 | 8,870,300 | — | — |
| 2018-05-25 | $19.09 | $92.42 | 8,348,200 | — | — |
| 2018-05-24 | $18.90 | $91.50 | 32,344,000 | — | — |
| 2018-05-23 | $19.18 | $92.86 | 4,368,400 | — | — |
| 2018-05-22 | $19.11 | $92.52 | 4,053,000 | — | — |
| 2018-05-21 | $19.10 | $92.47 | 3,988,100 | — | — |
| 2018-05-18 | $18.89 | $91.45 | 3,035,400 | — | — |
| 2018-05-17 | $18.84 | $91.21 | 2,076,800 | — | — |
| 2018-05-16 | $18.88 | $91.41 | 3,180,200 | — | — |
| 2018-05-15 | $18.87 | $91.36 | 3,036,500 | — | — |
| 2018-05-14 | $18.97 | $91.84 | 2,913,700 | — | — |
| 2018-05-11 | $19.00 | $91.99 | 2,151,100 | — | — |
| 2018-05-10 | $19.01 | $92.04 | 2,802,700 | — | — |
| 2018-05-09 | $18.80 | $91.02 | 3,002,200 | — | — |
| 2018-05-08 | $18.80 | $91.02 | 3,474,600 | — | — |
| 2018-05-07 | $19.14 | $92.66 | 3,218,700 | — | — |
| 2018-05-04 | $19.05 | $92.23 | 3,464,300 | — | — |
| 2018-05-03 | $18.83 | $91.16 | 4,190,300 | — | — |
| 2018-05-02 | $18.74 | $90.73 | 3,551,200 | — | — |
| 2018-05-01 | $18.86 | $91.31 | 2,169,900 | — | — |
| 2018-04-30 | $18.92 | $91.60 | 2,936,700 | — | — |
| 2018-04-27 | $18.99 | $91.94 | 2,926,000 | — | — |
| 2018-04-26 | $19.09 | $91.55 | 4,576,300 | — | — |
| 2018-04-25 | $18.94 | $90.83 | 4,748,000 | — | — |
| 2018-04-24 | $18.86 | $90.45 | 3,535,700 | — | — |
| 2018-04-23 | $18.79 | $90.11 | 2,622,900 | — | — |
| 2018-04-20 | $18.66 | $89.49 | 4,465,600 | — | — |
| 2018-04-19 | $18.71 | $89.73 | 2,466,500 | — | — |
| 2018-04-18 | $18.76 | $89.97 | 1,825,100 | — | — |
| 2018-04-17 | $18.78 | $90.06 | 2,489,800 | — | — |
| 2018-04-16 | $18.74 | $89.87 | 2,623,700 | — | — |
| 2018-04-13 | $18.61 | $89.25 | 2,128,500 | — | — |
| 2018-04-12 | $18.62 | $89.30 | 2,386,300 | — | — |
| 2018-04-11 | $18.80 | $90.16 | 2,692,800 | — | — |
| 2018-04-10 | $18.74 | $89.87 | 3,182,700 | — | — |
| 2018-04-09 | $18.87 | $90.50 | 2,754,500 | — | — |
| 2018-04-06 | $18.95 | $90.88 | 3,344,900 | — | — |
| 2018-04-05 | $18.85 | $90.40 | 4,144,000 | — | — |
| 2018-04-04 | $18.94 | $90.83 | 2,807,900 | — | — |
| 2018-04-03 | $18.88 | $90.54 | 2,411,300 | — | — |
| 2018-04-02 | $18.75 | $89.92 | 2,501,600 | — | — |
| 2018-03-29 | $18.92 | $90.74 | 3,085,200 | — | — |
| 2018-03-28 | $18.81 | $90.21 | 3,464,300 | — | — |
| 2018-03-27 | $18.98 | $90.16 | 3,710,000 | — | — |
| 2018-03-26 | $18.85 | $89.54 | 2,525,000 | — | — |
| 2018-03-23 | $18.70 | $88.83 | 2,881,700 | — | — |
| 2018-03-22 | $18.76 | $89.12 | 3,897,200 | — | — |
| 2018-03-21 | $18.72 | $88.93 | 4,095,100 | — | — |
| 2018-03-20 | $18.74 | $89.02 | 1,986,700 | — | — |
| 2018-03-19 | $18.71 | $88.88 | 2,644,400 | — | — |
| 2018-03-16 | $18.92 | $89.88 | 2,782,600 | — | — |
| 2018-03-15 | $18.74 | $89.02 | 2,851,200 | — | — |
| 2018-03-14 | $18.80 | $89.31 | 2,913,800 | — | — |
| 2018-03-13 | $18.79 | $89.26 | 2,653,700 | — | — |
| 2018-03-12 | $18.65 | $88.59 | 2,986,500 | — | — |
| 2018-03-09 | $18.50 | $87.88 | 2,460,500 | — | — |
| 2018-03-08 | $18.56 | $88.17 | 2,684,700 | — | — |
| 2018-03-07 | $18.44 | $87.60 | 2,680,300 | — | — |
| 2018-03-06 | $18.39 | $87.36 | 2,853,800 | — | — |
| 2018-03-05 | $18.31 | $86.98 | 3,275,700 | — | — |
| 2018-03-02 | $18.17 | $86.31 | 3,358,400 | — | — |
| 2018-03-01 | $17.98 | $85.41 | 4,505,500 | — | — |
| 2018-02-28 | $17.94 | $85.22 | 6,894,500 | — | — |
| 2018-02-27 | $18.38 | $87.31 | 4,977,200 | — | — |
| 2018-02-26 | $18.98 | $89.31 | 3,709,400 | — | — |
| 2018-02-23 | $18.84 | $88.65 | 2,712,200 | — | — |
| 2018-02-22 | $18.60 | $87.52 | 3,332,600 | — | — |
| 2018-02-21 | $18.59 | $87.47 | 4,171,800 | — | — |
| 2018-02-20 | $18.83 | $88.60 | 4,129,700 | — | — |
| 2018-02-16 | $19.39 | $91.23 | 5,317,900 | — | — |
| 2018-02-15 | $19.25 | $90.58 | 3,585,300 | — | — |
| 2018-02-14 | $18.87 | $88.79 | 3,116,500 | — | — |
| 2018-02-13 | $18.94 | $89.12 | 2,558,900 | — | — |
| 2018-02-12 | $18.86 | $88.74 | 4,054,300 | — | — |
| 2018-02-09 | $18.58 | $87.42 | 6,357,700 | — | — |
| 2018-02-08 | $18.48 | $86.95 | 4,987,800 | — | — |
| 2018-02-07 | $18.58 | $87.42 | 5,646,100 | — | — |
| 2018-02-06 | $18.68 | $87.89 | 9,593,600 | — | — |
| 2018-02-05 | $18.24 | $85.82 | 8,247,900 | — | — |
| 2018-02-02 | $18.48 | $86.95 | 6,400,900 | — | — |
| 2018-02-01 | $18.81 | $88.51 | 6,021,900 | — | — |
| 2018-01-31 | $18.79 | $88.41 | 8,018,000 | — | — |
| 2018-01-30 | $19.10 | $89.87 | 6,902,300 | — | — |
| 2018-01-29 | $19.19 | $89.45 | 9,943,600 | — | — |
| 2018-01-26 | $19.52 | $90.98 | 4,350,400 | — | — |
| 2018-01-25 | $19.60 | $91.36 | 3,674,800 | — | — |
| 2018-01-24 | $19.72 | $91.92 | 2,825,700 | — | — |
| 2018-01-23 | $19.69 | $91.78 | 3,021,500 | — | — |
| 2018-01-22 | $19.48 | $90.80 | 2,883,500 | — | — |
| 2018-01-19 | $19.58 | $91.26 | 4,460,500 | — | — |
| 2018-01-18 | $19.29 | $89.91 | 3,418,500 | — | — |
| 2018-01-17 | $19.57 | $91.22 | 2,847,800 | — | — |
| 2018-01-16 | $19.48 | $90.80 | 4,594,600 | — | — |
| 2018-01-12 | $19.59 | $91.31 | 4,257,800 | — | — |
| 2018-01-11 | $19.76 | $92.10 | 2,965,300 | — | — |
| 2018-01-10 | $19.66 | $91.64 | 6,089,100 | — | — |
| 2018-01-09 | $19.78 | $92.20 | 3,681,100 | — | — |
| 2018-01-08 | $19.87 | $92.62 | 3,125,400 | — | — |
| 2018-01-05 | $19.85 | $92.52 | 3,469,300 | — | — |
| 2018-01-04 | $19.72 | $91.92 | 3,814,600 | — | — |
| 2018-01-03 | $19.62 | $91.45 | 4,544,600 | — | — |
| 2018-01-02 | $19.94 | $92.94 | 5,134,600 | — | — |