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 | $18.46 | $18.46 | 84,732,200 | — | — |
| 2018-12-28 | $17.82 | $17.82 | 109,214,400 | — | — |
| 2018-12-27 | $17.49 | $17.49 | 111,373,000 | — | — |
| 2018-12-26 | $17.90 | $17.90 | 108,811,800 | — | — |
| 2018-12-24 | $16.65 | $16.65 | 62,933,100 | — | — |
| 2018-12-21 | $16.93 | $16.93 | 132,246,000 | — | — |
| 2018-12-20 | $17.94 | $17.94 | 119,394,500 | — | — |
| 2018-12-19 | $18.16 | $18.16 | 120,644,500 | — | — |
| 2018-12-18 | $19.50 | $19.50 | 101,512,900 | — | — |
| 2018-12-17 | $18.83 | $18.83 | 115,437,900 | — | — |
| 2018-12-14 | $19.90 | $19.90 | 84,713,600 | — | — |
| 2018-12-13 | $19.86 | $19.86 | 88,108,300 | — | — |
| 2018-12-12 | $20.48 | $20.48 | 100,340,700 | — | — |
| 2018-12-11 | $19.98 | $19.98 | 88,027,400 | — | — |
| 2018-12-10 | $19.99 | $19.99 | 77,984,500 | — | — |
| 2018-12-07 | $19.46 | $19.46 | 105,764,500 | — | — |
| 2018-12-06 | $21.30 | $21.30 | 103,434,700 | — | — |
| 2018-12-04 | $21.12 | $21.12 | 127,392,900 | — | — |
| 2018-12-03 | $23.71 | $23.71 | 139,607,400 | — | — |
| 2018-11-30 | $21.30 | $21.30 | 82,370,700 | — | — |
| 2018-11-29 | $21.43 | $21.43 | 79,853,700 | — | — |
| 2018-11-28 | $21.34 | $21.34 | 134,425,300 | — | — |
| 2018-11-27 | $21.05 | $21.05 | 119,230,100 | — | — |
| 2018-11-26 | $20.08 | $20.08 | 83,211,000 | — | — |
| 2018-11-23 | $19.38 | $19.38 | 54,611,300 | — | — |
| 2018-11-21 | $18.73 | $18.73 | 81,585,600 | — | — |
| 2018-11-20 | $19.21 | $19.21 | 109,869,400 | — | — |
| 2018-11-19 | $19.11 | $19.11 | 93,578,200 | — | — |
| 2018-11-16 | $20.66 | $20.66 | 112,376,600 | — | — |
| 2018-11-15 | $21.49 | $21.49 | 97,715,500 | — | — |
| 2018-11-14 | $20.81 | $20.81 | 106,344,300 | — | — |
| 2018-11-13 | $19.61 | $19.61 | 76,126,000 | — | — |
| 2018-11-12 | $19.03 | $19.03 | 95,948,200 | — | — |
| 2018-11-09 | $21.03 | $21.03 | 85,900,700 | — | — |
| 2018-11-08 | $21.20 | $21.20 | 92,387,600 | — | — |
| 2018-11-07 | $21.84 | $21.84 | 121,115,800 | — | — |
| 2018-11-06 | $20.68 | $20.68 | 144,995,700 | — | — |
| 2018-11-05 | $19.90 | $19.90 | 108,016,700 | — | — |
| 2018-11-02 | $20.23 | $20.23 | 123,788,000 | — | — |
| 2018-11-01 | $20.22 | $20.22 | 136,896,500 | — | — |
| 2018-10-31 | $18.21 | $18.21 | 110,463,700 | — | — |
| 2018-10-30 | $17.20 | $17.20 | 99,049,400 | — | — |
| 2018-10-29 | $16.85 | $16.85 | 94,479,600 | — | — |
| 2018-10-26 | $17.63 | $17.63 | 119,689,000 | — | — |
| 2018-10-25 | $19.27 | $19.27 | 189,173,700 | — | — |
| 2018-10-24 | $22.79 | $22.79 | 134,489,100 | — | — |
| 2018-10-23 | $25.09 | $25.09 | 101,763,000 | — | — |
| 2018-10-22 | $25.03 | $25.03 | 114,158,900 | — | — |
| 2018-10-19 | $23.66 | $23.66 | 130,799,900 | — | — |
| 2018-10-18 | $26.62 | $26.62 | 79,623,700 | — | — |
| 2018-10-17 | $27.30 | $27.30 | 89,466,900 | — | — |
| 2018-10-16 | $28.18 | $28.18 | 92,529,000 | — | — |
| 2018-10-15 | $26.26 | $26.26 | 70,523,500 | — | — |
| 2018-10-12 | $26.34 | $26.34 | 111,059,400 | — | — |
| 2018-10-11 | $25.30 | $25.30 | 147,013,800 | — | — |
| 2018-10-10 | $25.00 | $25.00 | 147,682,900 | — | — |
| 2018-10-09 | $27.24 | $27.24 | 105,461,800 | — | — |
| 2018-10-08 | $26.46 | $26.46 | 103,789,500 | — | — |
| 2018-10-05 | $27.35 | $27.35 | 88,008,500 | — | — |
| 2018-10-04 | $27.78 | $27.78 | 95,831,200 | — | — |
| 2018-10-03 | $28.43 | $28.43 | 190,137,200 | — | — |
| 2018-10-02 | $29.02 | $29.02 | 145,276,500 | — | — |
| 2018-10-01 | $31.42 | $31.42 | 94,742,900 | — | — |
| 2018-09-28 | $30.89 | $30.89 | 165,453,500 | — | — |
| 2018-09-27 | $32.59 | $32.59 | 87,934,400 | — | — |
| 2018-09-26 | $32.19 | $32.19 | 79,347,300 | — | — |
| 2018-09-25 | $32.57 | $32.57 | 118,570,200 | — | — |
| 2018-09-24 | $32.61 | $32.61 | 118,332,600 | — | — |
| 2018-09-21 | $31.02 | $31.02 | 129,792,900 | — | — |
| 2018-09-20 | $31.18 | $31.18 | 123,116,500 | — | — |
| 2018-09-19 | $31.21 | $31.21 | 124,287,000 | — | — |
| 2018-09-18 | $31.93 | $31.93 | 176,673,200 | — | — |
| 2018-09-17 | $32.43 | $32.43 | 180,410,600 | — | — |
| 2018-09-14 | $32.72 | $32.72 | 217,762,800 | — | — |
| 2018-09-13 | $30.48 | $30.48 | 304,147,100 | — | — |
| 2018-09-12 | $32.21 | $32.21 | 197,889,600 | — | — |
| 2018-09-11 | $30.10 | $30.10 | 159,902,500 | — | — |
| 2018-09-10 | $29.89 | $29.89 | 162,253,800 | — | — |
| 2018-09-07 | $27.38 | $27.38 | 123,348,700 | — | — |
| 2018-09-06 | $27.84 | $27.84 | 143,942,900 | — | — |
| 2018-09-05 | $28.51 | $28.51 | 257,349,000 | — | — |
| 2018-09-04 | $28.06 | $28.06 | 192,541,300 | — | — |
| 2018-08-31 | $25.17 | $25.17 | 65,206,400 | — | — |
| 2018-08-30 | $24.89 | $24.89 | 103,607,300 | — | — |
| 2018-08-29 | $25.20 | $25.20 | 143,223,200 | — | — |
| 2018-08-28 | $25.05 | $25.05 | 215,771,200 | — | — |
| 2018-08-27 | $25.26 | $25.26 | 325,058,400 | — | — |
| 2018-08-24 | $23.98 | $23.98 | 164,328,200 | — | — |
| 2018-08-23 | $22.29 | $22.29 | 113,444,100 | — | — |
| 2018-08-22 | $20.90 | $20.90 | 62,002,700 | — | — |
| 2018-08-21 | $20.40 | $20.40 | 55,629,000 | — | — |
| 2018-08-20 | $19.98 | $19.98 | 62,983,200 | — | — |
| 2018-08-17 | $19.77 | $19.77 | 60,616,600 | — | — |
| 2018-08-16 | $19.33 | $19.33 | 69,733,700 | — | — |
| 2018-08-15 | $19.70 | $19.70 | 86,355,700 | — | — |
| 2018-08-14 | $20.02 | $20.02 | 89,195,500 | — | — |
| 2018-08-13 | $19.73 | $19.73 | 81,411,300 | — | — |
| 2018-08-10 | $19.06 | $19.06 | 65,821,100 | — | — |
| 2018-08-09 | $19.10 | $19.10 | 46,653,400 | — | — |
| 2018-08-08 | $19.58 | $19.58 | 52,081,400 | — | — |
| 2018-08-07 | $19.56 | $19.56 | 72,822,600 | — | — |
| 2018-08-06 | $19.43 | $19.43 | 83,579,700 | — | — |
| 2018-08-03 | $18.49 | $18.49 | 53,232,100 | — | — |
| 2018-08-02 | $18.79 | $18.79 | 52,867,100 | — | — |
| 2018-08-01 | $18.48 | $18.48 | 75,495,200 | — | — |
| 2018-07-31 | $18.33 | $18.33 | 118,403,400 | — | — |
| 2018-07-30 | $19.42 | $19.42 | 160,823,400 | — | — |
| 2018-07-27 | $18.94 | $18.94 | 161,903,800 | — | — |
| 2018-07-26 | $18.35 | $18.35 | 192,661,100 | — | — |
| 2018-07-25 | $16.05 | $16.05 | 82,604,900 | — | — |
| 2018-07-24 | $16.19 | $16.19 | 58,201,500 | — | — |
| 2018-07-23 | $16.66 | $16.66 | 44,940,800 | — | — |
| 2018-07-20 | $16.50 | $16.50 | 42,879,800 | — | — |
| 2018-07-19 | $16.71 | $16.71 | 41,267,800 | — | — |
| 2018-07-18 | $16.85 | $16.85 | 40,881,500 | — | — |
| 2018-07-17 | $16.87 | $16.87 | 42,313,500 | — | — |
| 2018-07-16 | $16.58 | $16.58 | 65,275,300 | — | — |
| 2018-07-13 | $16.27 | $16.27 | 40,614,100 | — | — |
| 2018-07-12 | $16.56 | $16.56 | 44,188,100 | — | — |
| 2018-07-11 | $16.27 | $16.27 | 42,544,100 | — | — |
| 2018-07-10 | $16.55 | $16.55 | 37,093,000 | — | — |
| 2018-07-09 | $16.61 | $16.61 | 58,525,500 | — | — |
| 2018-07-06 | $16.36 | $16.36 | 65,101,700 | — | — |
| 2018-07-05 | $15.50 | $15.50 | 40,703,300 | — | — |
| 2018-07-03 | $15.00 | $15.00 | 32,094,000 | — | — |
| 2018-07-02 | $15.16 | $15.16 | 43,398,800 | — | — |
| 2018-06-29 | $14.99 | $14.99 | 41,527,800 | — | — |
| 2018-06-28 | $15.31 | $15.31 | 48,716,800 | — | — |
| 2018-06-27 | $14.97 | $14.97 | 56,014,300 | — | — |
| 2018-06-26 | $15.50 | $15.50 | 54,213,500 | — | — |
| 2018-06-25 | $15.11 | $15.11 | 94,418,400 | — | — |
| 2018-06-22 | $15.80 | $15.80 | 59,257,100 | — | — |
| 2018-06-21 | $15.65 | $15.65 | 95,638,400 | — | — |
| 2018-06-20 | $16.52 | $16.52 | 76,280,600 | — | — |
| 2018-06-19 | $16.69 | $16.69 | 92,542,900 | — | — |
| 2018-06-18 | $17.11 | $17.11 | 104,317,400 | — | — |
| 2018-06-15 | $16.34 | $16.34 | 77,612,200 | — | — |
| 2018-06-14 | $16.25 | $16.25 | 113,048,600 | — | — |
| 2018-06-13 | $16.32 | $16.32 | 90,227,300 | — | — |
| 2018-06-12 | $15.85 | $15.85 | 67,002,600 | — | — |
| 2018-06-11 | $15.73 | $15.73 | 80,737,600 | — | — |
| 2018-06-08 | $15.25 | $15.25 | 81,930,500 | — | — |
| 2018-06-07 | $14.89 | $14.89 | 99,860,300 | — | — |
| 2018-06-06 | $15.67 | $15.67 | 97,089,000 | — | — |
| 2018-06-05 | $14.85 | $14.85 | 56,122,700 | — | — |
| 2018-06-04 | $14.85 | $14.85 | 74,546,000 | — | — |
| 2018-06-01 | $14.40 | $14.40 | 71,677,900 | — | — |
| 2018-05-31 | $13.73 | $13.73 | 46,797,700 | — | — |
| 2018-05-30 | $13.82 | $13.82 | 58,186,400 | — | — |
| 2018-05-29 | $13.36 | $13.36 | 39,578,500 | — | — |
| 2018-05-25 | $13.54 | $13.54 | 43,850,100 | — | — |
| 2018-05-24 | $13.41 | $13.41 | 47,785,700 | — | — |
| 2018-05-23 | $13.10 | $13.10 | 44,517,800 | — | — |
| 2018-05-22 | $12.98 | $12.98 | 43,267,000 | — | — |
| 2018-05-21 | $12.99 | $12.99 | 49,714,200 | — | — |
| 2018-05-18 | $13.00 | $13.00 | 54,063,400 | — | — |
| 2018-05-17 | $12.82 | $12.82 | 38,692,500 | — | — |
| 2018-05-16 | $12.82 | $12.82 | 73,364,000 | — | — |
| 2018-05-15 | $12.45 | $12.45 | 44,183,200 | — | — |
| 2018-05-14 | $12.23 | $12.23 | 50,263,800 | — | — |
| 2018-05-11 | $11.95 | $11.95 | 43,863,700 | — | — |
| 2018-05-10 | $12.13 | $12.13 | 49,744,500 | — | — |
| 2018-05-09 | $11.95 | $11.95 | 49,605,700 | — | — |
| 2018-05-08 | $11.61 | $11.61 | 35,218,400 | — | — |
| 2018-05-07 | $11.59 | $11.59 | 54,001,700 | — | — |
| 2018-05-04 | $11.28 | $11.28 | 47,884,900 | — | — |
| 2018-05-03 | $10.93 | $10.93 | 33,310,600 | — | — |
| 2018-05-02 | $10.97 | $10.97 | 29,267,300 | — | — |
| 2018-05-01 | $11.13 | $11.13 | 43,441,600 | — | — |
| 2018-04-30 | $10.88 | $10.88 | 50,608,800 | — | — |
| 2018-04-27 | $11.11 | $11.11 | 74,347,800 | — | — |
| 2018-04-26 | $11.04 | $11.04 | 145,284,100 | — | — |
| 2018-04-25 | $9.71 | $9.71 | 90,578,000 | — | — |
| 2018-04-24 | $10.09 | $10.09 | 44,992,200 | — | — |
| 2018-04-23 | $10.04 | $10.04 | 42,971,300 | — | — |
| 2018-04-20 | $9.99 | $9.99 | 39,011,900 | — | — |
| 2018-04-19 | $10.11 | $10.11 | 57,841,600 | — | — |
| 2018-04-18 | $10.36 | $10.36 | 42,449,600 | — | — |
| 2018-04-17 | $10.52 | $10.52 | 45,360,300 | — | — |
| 2018-04-16 | $10.09 | $10.09 | 28,875,100 | — | — |
| 2018-04-13 | $9.93 | $9.93 | 38,935,700 | — | — |
| 2018-04-12 | $10.08 | $10.08 | 47,784,400 | — | — |
| 2018-04-11 | $9.82 | $9.82 | 29,169,300 | — | — |
| 2018-04-10 | $9.98 | $9.98 | 42,849,200 | — | — |
| 2018-04-09 | $9.53 | $9.53 | 38,382,600 | — | — |
| 2018-04-06 | $9.61 | $9.61 | 51,087,100 | — | — |
| 2018-04-05 | $10.02 | $10.02 | 65,758,800 | — | — |
| 2018-04-04 | $9.77 | $9.77 | 67,356,900 | — | — |
| 2018-04-03 | $9.55 | $9.55 | 54,891,600 | — | — |
| 2018-04-02 | $9.53 | $9.53 | 64,824,600 | — | — |
| 2018-03-29 | $10.05 | $10.05 | 48,681,400 | — | — |
| 2018-03-28 | $9.81 | $9.81 | 64,832,100 | — | — |
| 2018-03-27 | $10.00 | $10.00 | 68,551,300 | — | — |
| 2018-03-26 | $10.44 | $10.44 | 75,878,500 | — | — |
| 2018-03-23 | $10.63 | $10.63 | 54,844,500 | — | — |
| 2018-03-22 | $10.91 | $10.91 | 59,944,200 | — | — |
| 2018-03-21 | $11.26 | $11.26 | 44,691,700 | — | — |
| 2018-03-20 | $11.11 | $11.11 | 65,116,900 | — | — |
| 2018-03-19 | $11.43 | $11.43 | 53,308,600 | — | — |
| 2018-03-16 | $11.47 | $11.47 | 37,591,000 | — | — |
| 2018-03-15 | $11.46 | $11.46 | 66,373,900 | — | — |
| 2018-03-14 | $11.36 | $11.36 | 80,540,800 | — | — |
| 2018-03-13 | $11.64 | $11.64 | 174,302,600 | — | — |
| 2018-03-12 | $11.52 | $11.52 | 83,748,700 | — | — |
| 2018-03-09 | $11.70 | $11.70 | 89,674,400 | — | — |
| 2018-03-08 | $11.97 | $11.97 | 76,011,200 | — | — |
| 2018-03-07 | $12.24 | $12.24 | 127,603,200 | — | — |
| 2018-03-06 | $11.76 | $11.76 | 46,751,200 | — | — |
| 2018-03-05 | $11.91 | $11.91 | 43,734,800 | — | — |
| 2018-03-02 | $11.81 | $11.81 | 58,123,500 | — | — |
| 2018-03-01 | $11.90 | $11.90 | 63,207,400 | — | — |
| 2018-02-28 | $12.11 | $12.11 | 43,387,500 | — | — |
| 2018-02-27 | $12.53 | $12.53 | 55,975,300 | — | — |
| 2018-02-26 | $12.42 | $12.42 | 42,265,200 | — | — |
| 2018-02-23 | $12.07 | $12.07 | 33,317,600 | — | — |
| 2018-02-22 | $11.84 | $11.84 | 37,886,300 | — | — |
| 2018-02-21 | $11.72 | $11.72 | 40,195,800 | — | — |
| 2018-02-20 | $12.02 | $12.02 | 47,096,500 | — | — |
| 2018-02-16 | $11.82 | $11.82 | 47,332,300 | — | — |
| 2018-02-15 | $12.19 | $12.19 | 59,593,800 | — | — |
| 2018-02-14 | $12.20 | $12.20 | 51,756,800 | — | — |
| 2018-02-13 | $11.78 | $11.78 | 33,661,400 | — | — |
| 2018-02-12 | $11.68 | $11.68 | 63,160,900 | — | — |
| 2018-02-09 | $11.31 | $11.31 | 85,458,200 | — | — |
| 2018-02-08 | $11.22 | $11.22 | 56,471,800 | — | — |
| 2018-02-07 | $11.60 | $11.60 | 55,758,400 | — | — |
| 2018-02-06 | $11.65 | $11.65 | 87,123,200 | — | — |
| 2018-02-05 | $11.57 | $11.57 | 116,568,900 | — | — |
| 2018-02-02 | $12.45 | $12.45 | 79,432,600 | — | — |
| 2018-02-01 | $13.25 | $13.25 | 67,543,300 | — | — |
| 2018-01-31 | $13.74 | $13.74 | 140,977,800 | — | — |
| 2018-01-30 | $12.87 | $12.87 | 91,236,400 | — | — |
| 2018-01-29 | $13.32 | $13.32 | 66,645,400 | — | — |
| 2018-01-26 | $12.95 | $12.95 | 44,239,000 | — | — |
| 2018-01-25 | $12.41 | $12.41 | 42,966,600 | — | — |
| 2018-01-24 | $12.71 | $12.71 | 41,956,400 | — | — |
| 2018-01-23 | $12.94 | $12.94 | 46,417,200 | — | — |
| 2018-01-22 | $12.65 | $12.65 | 34,758,600 | — | — |
| 2018-01-19 | $12.59 | $12.59 | 46,800,700 | — | — |
| 2018-01-18 | $12.47 | $12.47 | 62,086,200 | — | — |
| 2018-01-17 | $12.18 | $12.18 | 39,020,800 | — | — |
| 2018-01-16 | $11.91 | $11.91 | 42,686,600 | — | — |
| 2018-01-12 | $12.02 | $12.02 | 47,149,300 | — | — |
| 2018-01-11 | $12.14 | $12.14 | 38,354,900 | — | — |
| 2018-01-10 | $11.96 | $11.96 | 52,561,200 | — | — |
| 2018-01-09 | $11.82 | $11.82 | 62,560,900 | — | — |
| 2018-01-08 | $12.28 | $12.28 | 63,346,000 | — | — |
| 2018-01-05 | $11.88 | $11.88 | 63,808,900 | — | — |
| 2018-01-04 | $12.12 | $12.12 | 109,503,000 | — | — |
| 2018-01-03 | $11.55 | $11.55 | 154,066,700 | — | — |
| 2018-01-02 | $10.98 | $10.98 | 44,146,300 | — | — |