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
- 2004-10-05 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 | $15.58 | $72.35 | 4,396,800 | — | — |
| 2018-12-28 | $15.58 | $72.35 | 3,452,400 | — | — |
| 2018-12-27 | $15.42 | $71.61 | 4,338,200 | — | — |
| 2018-12-26 | $15.18 | $70.49 | 4,290,800 | — | — |
| 2018-12-24 | $14.71 | $68.31 | 2,712,500 | — | — |
| 2018-12-21 | $14.84 | $68.92 | 5,102,400 | — | — |
| 2018-12-20 | $15.14 | $70.31 | 5,814,600 | — | — |
| 2018-12-19 | $15.42 | $71.61 | 5,072,300 | — | — |
| 2018-12-18 | $15.32 | $71.14 | 4,864,200 | — | — |
| 2018-12-17 | $15.17 | $70.45 | 5,802,100 | — | — |
| 2018-12-14 | $16.02 | $74.39 | 2,609,700 | — | — |
| 2018-12-13 | $15.94 | $74.02 | 3,139,700 | — | — |
| 2018-12-12 | $16.51 | $74.86 | 2,935,700 | — | — |
| 2018-12-11 | $16.48 | $74.72 | 3,956,300 | — | — |
| 2018-12-10 | $16.30 | $73.91 | 4,113,900 | — | — |
| 2018-12-07 | $16.58 | $75.18 | 2,581,600 | — | — |
| 2018-12-06 | $16.71 | $75.77 | 4,765,800 | — | — |
| 2018-12-04 | $16.92 | $76.72 | 2,579,600 | — | — |
| 2018-12-03 | $17.25 | $78.21 | 1,916,900 | — | — |
| 2018-11-30 | $17.04 | $77.26 | 1,133,900 | — | — |
| 2018-11-29 | $17.02 | $77.17 | 1,183,500 | — | — |
| 2018-11-28 | $17.09 | $77.49 | 1,232,100 | — | — |
| 2018-11-27 | $16.89 | $76.58 | 1,696,000 | — | — |
| 2018-11-26 | $16.93 | $76.76 | 1,603,000 | — | — |
| 2018-11-23 | $16.98 | $76.99 | 619,100 | — | — |
| 2018-11-21 | $17.00 | $77.08 | 2,107,200 | — | — |
| 2018-11-20 | $16.70 | $75.72 | 3,109,600 | — | — |
| 2018-11-19 | $17.18 | $77.90 | 1,470,300 | — | — |
| 2018-11-16 | $17.22 | $78.08 | 1,483,200 | — | — |
| 2018-11-15 | $17.27 | $78.31 | 2,002,400 | — | — |
| 2018-11-14 | $17.09 | $77.49 | 3,075,300 | — | — |
| 2018-11-13 | $17.42 | $78.99 | 1,824,900 | — | — |
| 2018-11-12 | $17.30 | $78.44 | 2,103,100 | — | — |
| 2018-11-09 | $17.58 | $79.71 | 2,060,800 | — | — |
| 2018-11-08 | $17.54 | $79.53 | 1,265,300 | — | — |
| 2018-11-07 | $17.50 | $79.35 | 2,723,600 | — | — |
| 2018-11-06 | $17.43 | $79.03 | 2,178,100 | — | — |
| 2018-11-05 | $17.32 | $78.53 | 1,820,500 | — | — |
| 2018-11-02 | $17.15 | $77.76 | 2,661,700 | — | — |
| 2018-11-01 | $17.24 | $78.17 | 2,916,100 | — | — |
| 2018-10-31 | $17.16 | $77.81 | 4,524,800 | — | — |
| 2018-10-30 | $16.27 | $73.77 | 1,687,000 | — | — |
| 2018-10-29 | $16.27 | $73.77 | 1,974,100 | — | — |
| 2018-10-26 | $16.12 | $73.09 | 2,332,400 | — | — |
| 2018-10-25 | $16.11 | $73.05 | 1,693,400 | — | — |
| 2018-10-24 | $16.05 | $72.77 | 1,930,000 | — | — |
| 2018-10-23 | $16.13 | $73.14 | 1,681,500 | — | — |
| 2018-10-22 | $16.25 | $73.68 | 1,308,500 | — | — |
| 2018-10-19 | $16.26 | $73.73 | 1,083,800 | — | — |
| 2018-10-18 | $16.34 | $74.09 | 1,527,600 | — | — |
| 2018-10-17 | $16.48 | $74.72 | 1,397,900 | — | — |
| 2018-10-16 | $16.53 | $74.95 | 1,090,700 | — | — |
| 2018-10-15 | $16.38 | $74.27 | 1,261,500 | — | — |
| 2018-10-12 | $16.37 | $74.22 | 2,362,300 | — | — |
| 2018-10-11 | $16.38 | $74.27 | 2,904,800 | — | — |
| 2018-10-10 | $16.60 | $75.27 | 2,082,800 | — | — |
| 2018-10-09 | $16.83 | $76.31 | 1,633,100 | — | — |
| 2018-10-08 | $16.68 | $75.63 | 1,563,000 | — | — |
| 2018-10-05 | $16.79 | $76.13 | 1,876,000 | — | — |
| 2018-10-04 | $16.86 | $76.45 | 3,108,100 | — | — |
| 2018-10-03 | $17.15 | $77.76 | 1,301,600 | — | — |
| 2018-10-02 | $17.08 | $77.44 | 1,771,000 | — | — |
| 2018-10-01 | $17.21 | $78.03 | 2,420,100 | — | — |
| 2018-09-28 | $17.19 | $77.94 | 3,020,100 | — | — |
| 2018-09-27 | $17.35 | $78.67 | 1,753,200 | — | — |
| 2018-09-26 | $17.34 | $78.62 | 1,372,400 | — | — |
| 2018-09-25 | $17.34 | $78.62 | 1,579,200 | — | — |
| 2018-09-24 | $17.38 | $78.80 | 1,497,800 | — | — |
| 2018-09-21 | $17.33 | $78.58 | 1,674,900 | — | — |
| 2018-09-20 | $17.27 | $78.31 | 1,357,600 | — | — |
| 2018-09-19 | $17.14 | $77.72 | 1,836,100 | — | — |
| 2018-09-18 | $17.25 | $78.21 | 1,386,500 | — | — |
| 2018-09-17 | $17.29 | $78.40 | 1,591,400 | — | — |
| 2018-09-14 | $17.33 | $78.58 | 1,936,800 | — | — |
| 2018-09-13 | $17.18 | $77.90 | 2,220,900 | — | — |
| 2018-09-12 | $17.38 | $77.04 | 2,317,300 | — | — |
| 2018-09-11 | $17.40 | $77.12 | 1,434,300 | — | — |
| 2018-09-10 | $17.47 | $77.43 | 1,426,800 | — | — |
| 2018-09-07 | $17.45 | $77.35 | 1,402,100 | — | — |
| 2018-09-06 | $17.48 | $77.48 | 2,042,000 | — | — |
| 2018-09-05 | $17.43 | $77.26 | 1,873,600 | — | — |
| 2018-09-04 | $17.51 | $77.61 | 1,792,700 | — | — |
| 2018-08-31 | $17.46 | $77.39 | 1,294,900 | — | — |
| 2018-08-30 | $17.44 | $77.30 | 951,600 | — | — |
| 2018-08-29 | $17.42 | $77.21 | 1,318,900 | — | — |
| 2018-08-28 | $17.47 | $77.43 | 1,255,800 | — | — |
| 2018-08-27 | $17.45 | $77.35 | 2,004,700 | — | — |
| 2018-08-24 | $17.40 | $77.12 | 1,943,400 | — | — |
| 2018-08-23 | $17.37 | $76.99 | 1,122,200 | — | — |
| 2018-08-22 | $17.31 | $76.73 | 1,133,300 | — | — |
| 2018-08-21 | $17.35 | $76.90 | 1,200,000 | — | — |
| 2018-08-20 | $17.31 | $76.73 | 1,648,300 | — | — |
| 2018-08-17 | $17.35 | $76.90 | 2,007,100 | — | — |
| 2018-08-16 | $17.39 | $77.08 | 876,000 | — | — |
| 2018-08-15 | $17.39 | $77.08 | 1,730,800 | — | — |
| 2018-08-14 | $17.35 | $76.90 | 1,147,400 | — | — |
| 2018-08-13 | $17.35 | $76.90 | 1,116,800 | — | — |
| 2018-08-10 | $17.35 | $76.90 | 1,084,800 | — | — |
| 2018-08-09 | $17.35 | $76.90 | 988,800 | — | — |
| 2018-08-08 | $17.36 | $76.95 | 994,100 | — | — |
| 2018-08-07 | $17.41 | $77.17 | 1,126,700 | — | — |
| 2018-08-06 | $17.38 | $77.04 | 1,009,000 | — | — |
| 2018-08-03 | $17.29 | $76.64 | 1,350,500 | — | — |
| 2018-08-02 | $17.24 | $76.42 | 1,475,100 | — | — |
| 2018-08-01 | $17.20 | $76.24 | 2,391,400 | — | — |
| 2018-07-31 | $16.85 | $74.69 | 1,512,000 | — | — |
| 2018-07-30 | $16.78 | $74.38 | 1,868,500 | — | — |
| 2018-07-27 | $16.84 | $74.64 | 1,260,400 | — | — |
| 2018-07-26 | $16.88 | $74.82 | 1,674,700 | — | — |
| 2018-07-25 | $16.90 | $74.91 | 1,158,900 | — | — |
| 2018-07-24 | $16.87 | $74.78 | 1,001,200 | — | — |
| 2018-07-23 | $16.87 | $74.78 | 1,351,200 | — | — |
| 2018-07-20 | $16.88 | $74.82 | 789,900 | — | — |
| 2018-07-19 | $16.90 | $74.91 | 1,359,500 | — | — |
| 2018-07-18 | $16.95 | $75.13 | 1,196,300 | — | — |
| 2018-07-17 | $16.76 | $74.29 | 1,161,000 | — | — |
| 2018-07-16 | $16.67 | $73.89 | 1,065,300 | — | — |
| 2018-07-13 | $16.54 | $73.31 | 779,800 | — | — |
| 2018-07-12 | $16.55 | $73.36 | 1,174,200 | — | — |
| 2018-07-11 | $16.62 | $73.67 | 1,640,800 | — | — |
| 2018-07-10 | $16.60 | $73.58 | 2,135,900 | — | — |
| 2018-07-09 | $16.57 | $73.45 | 1,953,600 | — | — |
| 2018-07-06 | $16.50 | $73.14 | 1,880,700 | — | — |
| 2018-07-05 | $16.49 | $73.09 | 1,304,500 | — | — |
| 2018-07-03 | $16.45 | $72.91 | 684,500 | — | — |
| 2018-07-02 | $16.45 | $72.91 | 3,165,900 | — | — |
| 2018-06-29 | $16.45 | $72.91 | 3,596,500 | — | — |
| 2018-06-28 | $16.45 | $72.91 | 2,080,000 | — | — |
| 2018-06-27 | $16.49 | $73.09 | 3,559,600 | — | — |
| 2018-06-26 | $16.61 | $73.62 | 1,359,000 | — | — |
| 2018-06-25 | $16.62 | $73.67 | 2,073,400 | — | — |
| 2018-06-22 | $16.56 | $73.40 | 2,937,100 | — | — |
| 2018-06-21 | $16.76 | $74.29 | 1,550,000 | — | — |
| 2018-06-20 | $16.76 | $74.29 | 1,087,800 | — | — |
| 2018-06-19 | $16.74 | $74.20 | 1,063,100 | — | — |
| 2018-06-18 | $16.73 | $74.15 | 1,180,400 | — | — |
| 2018-06-15 | $16.74 | $74.20 | 1,422,900 | — | — |
| 2018-06-14 | $16.74 | $74.20 | 2,321,300 | — | — |
| 2018-06-13 | $16.89 | $73.18 | 2,164,600 | — | — |
| 2018-06-12 | $16.91 | $73.27 | 2,053,500 | — | — |
| 2018-06-11 | $17.00 | $73.66 | 1,573,300 | — | — |
| 2018-06-08 | $17.09 | $74.05 | 1,831,900 | — | — |
| 2018-06-07 | $17.07 | $73.96 | 2,951,100 | — | — |
| 2018-06-06 | $16.99 | $73.61 | 1,278,700 | — | — |
| 2018-06-05 | $16.93 | $73.35 | 1,796,000 | — | — |
| 2018-06-04 | $16.98 | $73.57 | 3,533,000 | — | — |
| 2018-06-01 | $16.93 | $73.35 | 2,542,000 | — | — |
| 2018-05-31 | $16.88 | $73.14 | 2,098,500 | — | — |
| 2018-05-30 | $16.81 | $72.83 | 1,951,300 | — | — |
| 2018-05-29 | $16.74 | $72.53 | 2,416,900 | — | — |
| 2018-05-25 | $16.74 | $72.53 | 953,800 | — | — |
| 2018-05-24 | $16.75 | $72.57 | 1,480,900 | — | — |
| 2018-05-23 | $16.74 | $72.53 | 1,884,200 | — | — |
| 2018-05-22 | $16.68 | $72.27 | 1,559,600 | — | — |
| 2018-05-21 | $16.62 | $72.01 | 1,539,800 | — | — |
| 2018-05-18 | $16.56 | $71.75 | 1,388,700 | — | — |
| 2018-05-17 | $16.57 | $71.79 | 1,214,200 | — | — |
| 2018-05-16 | $16.57 | $71.79 | 2,466,000 | — | — |
| 2018-05-15 | $16.54 | $71.66 | 2,270,900 | — | — |
| 2018-05-14 | $16.57 | $71.79 | 1,947,100 | — | — |
| 2018-05-11 | $16.60 | $71.92 | 1,757,800 | — | — |
| 2018-05-10 | $16.53 | $71.62 | 1,614,400 | — | — |
| 2018-05-09 | $16.43 | $71.19 | 1,717,100 | — | — |
| 2018-05-08 | $16.46 | $71.32 | 1,823,800 | — | — |
| 2018-05-07 | $16.44 | $71.23 | 1,723,300 | — | — |
| 2018-05-04 | $16.31 | $70.67 | 1,859,200 | — | — |
| 2018-05-03 | $16.23 | $70.32 | 2,288,400 | — | — |
| 2018-05-02 | $16.08 | $69.67 | 2,963,500 | — | — |
| 2018-05-01 | $16.02 | $69.41 | 1,576,600 | — | — |
| 2018-04-30 | $16.04 | $69.50 | 1,557,100 | — | — |
| 2018-04-27 | $16.03 | $69.45 | 1,305,000 | — | — |
| 2018-04-26 | $15.94 | $69.06 | 1,683,800 | — | — |
| 2018-04-25 | $15.90 | $68.89 | 1,803,100 | — | — |
| 2018-04-24 | $15.94 | $69.06 | 1,446,100 | — | — |
| 2018-04-23 | $15.95 | $69.11 | 1,011,100 | — | — |
| 2018-04-20 | $15.98 | $69.24 | 1,106,600 | — | — |
| 2018-04-19 | $15.97 | $69.19 | 1,093,800 | — | — |
| 2018-04-18 | $16.07 | $69.63 | 1,190,900 | — | — |
| 2018-04-17 | $16.06 | $69.58 | 1,376,000 | — | — |
| 2018-04-16 | $15.98 | $69.24 | 1,355,500 | — | — |
| 2018-04-13 | $15.97 | $69.19 | 1,083,800 | — | — |
| 2018-04-12 | $16.00 | $69.32 | 1,218,100 | — | — |
| 2018-04-11 | $16.02 | $69.41 | 1,450,700 | — | — |
| 2018-04-10 | $15.96 | $69.15 | 2,213,100 | — | — |
| 2018-04-09 | $15.92 | $68.98 | 1,290,700 | — | — |
| 2018-04-06 | $15.98 | $69.24 | 1,034,000 | — | — |
| 2018-04-05 | $16.02 | $69.41 | 1,730,300 | — | — |
| 2018-04-04 | $16.00 | $69.32 | 2,520,400 | — | — |
| 2018-04-03 | $15.91 | $68.93 | 1,625,700 | — | — |
| 2018-04-02 | $15.94 | $69.06 | 2,379,500 | — | — |
| 2018-03-29 | $15.87 | $68.76 | 2,519,000 | — | — |
| 2018-03-28 | $15.88 | $68.80 | 1,514,200 | — | — |
| 2018-03-27 | $15.85 | $68.67 | 2,086,000 | — | — |
| 2018-03-26 | $15.86 | $68.72 | 3,292,300 | — | — |
| 2018-03-23 | $15.71 | $68.07 | 2,923,100 | — | — |
| 2018-03-22 | $15.88 | $68.80 | 8,846,600 | — | — |
| 2018-03-21 | $15.27 | $66.16 | 2,178,500 | — | — |
| 2018-03-20 | $15.25 | $66.07 | 1,851,600 | — | — |
| 2018-03-19 | $15.32 | $66.38 | 3,164,200 | — | — |
| 2018-03-16 | $15.34 | $66.46 | 4,416,000 | — | — |
| 2018-03-15 | $15.33 | $66.42 | 2,848,300 | — | — |
| 2018-03-14 | $15.58 | $67.50 | 3,271,000 | — | — |
| 2018-03-13 | $16.01 | $67.72 | 2,192,300 | — | — |
| 2018-03-12 | $15.94 | $67.42 | 2,436,700 | — | — |
| 2018-03-09 | $15.90 | $67.26 | 2,506,700 | — | — |
| 2018-03-08 | $15.84 | $67.00 | 1,269,400 | — | — |
| 2018-03-07 | $15.90 | $67.26 | 1,576,600 | — | — |
| 2018-03-06 | $16.03 | $67.80 | 1,264,300 | — | — |
| 2018-03-05 | $15.87 | $67.13 | 1,800,400 | — | — |
| 2018-03-02 | $15.71 | $66.45 | 1,847,000 | — | — |
| 2018-03-01 | $15.68 | $66.32 | 2,044,900 | — | — |
| 2018-02-28 | $15.79 | $66.79 | 2,803,800 | — | — |
| 2018-02-27 | $15.86 | $67.09 | 1,781,000 | — | — |
| 2018-02-26 | $15.97 | $67.55 | 1,626,900 | — | — |
| 2018-02-23 | $15.90 | $67.26 | 993,300 | — | — |
| 2018-02-22 | $15.85 | $67.04 | 1,159,000 | — | — |
| 2018-02-21 | $15.92 | $67.34 | 1,304,600 | — | — |
| 2018-02-20 | $16.02 | $67.76 | 1,959,800 | — | — |
| 2018-02-16 | $15.98 | $67.59 | 1,387,000 | — | — |
| 2018-02-15 | $15.90 | $67.26 | 2,434,200 | — | — |
| 2018-02-14 | $16.08 | $68.02 | 2,152,100 | — | — |
| 2018-02-13 | $15.91 | $67.30 | 2,623,000 | — | — |
| 2018-02-12 | $15.58 | $65.90 | 2,582,100 | — | — |
| 2018-02-09 | $15.46 | $65.39 | 3,259,300 | — | — |
| 2018-02-08 | $15.56 | $65.82 | 2,997,800 | — | — |
| 2018-02-07 | $15.76 | $66.66 | 2,791,600 | — | — |
| 2018-02-06 | $15.53 | $65.69 | 3,512,900 | — | — |
| 2018-02-05 | $15.52 | $65.65 | 5,888,800 | — | — |
| 2018-02-02 | $15.84 | $67.00 | 1,710,700 | — | — |
| 2018-02-01 | $16.03 | $67.80 | 1,574,600 | — | — |
| 2018-01-31 | $15.95 | $67.47 | 1,914,100 | — | — |
| 2018-01-30 | $16.13 | $68.23 | 2,856,000 | — | — |
| 2018-01-29 | $16.18 | $68.44 | 2,300,800 | — | — |
| 2018-01-26 | $16.28 | $68.86 | 1,176,000 | — | — |
| 2018-01-25 | $16.23 | $68.65 | 1,468,500 | — | — |
| 2018-01-24 | $16.18 | $68.44 | 1,921,700 | — | — |
| 2018-01-23 | $16.22 | $68.61 | 1,746,400 | — | — |
| 2018-01-22 | $16.20 | $68.52 | 2,218,500 | — | — |
| 2018-01-19 | $15.99 | $67.64 | 920,100 | — | — |
| 2018-01-18 | $15.97 | $67.55 | 1,507,800 | — | — |
| 2018-01-17 | $16.01 | $67.72 | 1,174,600 | — | — |
| 2018-01-16 | $16.01 | $67.72 | 2,070,400 | — | — |
| 2018-01-12 | $16.03 | $67.80 | 1,840,100 | — | — |
| 2018-01-11 | $15.92 | $67.34 | 1,819,400 | — | — |
| 2018-01-10 | $15.85 | $67.04 | 1,829,000 | — | — |
| 2018-01-09 | $15.87 | $67.13 | 1,751,900 | — | — |
| 2018-01-08 | $15.84 | $67.00 | 1,412,600 | — | — |
| 2018-01-05 | $15.79 | $66.79 | 1,621,800 | — | — |
| 2018-01-04 | $15.80 | $66.83 | 1,549,600 | — | — |
| 2018-01-03 | $15.85 | $67.04 | 1,471,900 | — | — |
| 2018-01-02 | $15.92 | $67.34 | 2,966,200 | — | — |