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
- 2009-09-24 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 | $16.66 | $41.12 | 1,768,800 | — | — |
| 2018-12-28 | $16.83 | $41.54 | 1,805,100 | — | — |
| 2018-12-27 | $17.29 | $41.54 | 1,995,400 | — | — |
| 2018-12-26 | $17.46 | $41.95 | 1,372,700 | — | — |
| 2018-12-24 | $16.67 | $40.05 | 1,232,100 | — | — |
| 2018-12-21 | $16.87 | $40.53 | 3,852,000 | — | — |
| 2018-12-20 | $16.88 | $40.56 | 3,433,900 | — | — |
| 2018-12-19 | $17.87 | $42.94 | 1,605,500 | — | — |
| 2018-12-18 | $18.09 | $43.46 | 1,474,400 | — | — |
| 2018-12-17 | $18.05 | $43.37 | 2,196,700 | — | — |
| 2018-12-14 | $18.66 | $44.83 | 719,400 | — | — |
| 2018-12-13 | $18.66 | $44.83 | 1,003,500 | — | — |
| 2018-12-12 | $18.71 | $44.95 | 740,100 | — | — |
| 2018-12-11 | $18.62 | $44.74 | 883,300 | — | — |
| 2018-12-10 | $18.51 | $44.47 | 1,087,400 | — | — |
| 2018-12-07 | $18.69 | $44.91 | 1,090,100 | — | — |
| 2018-12-06 | $18.88 | $45.36 | 1,461,000 | — | — |
| 2018-12-04 | $18.95 | $45.53 | 1,333,200 | — | — |
| 2018-12-03 | $19.10 | $45.89 | 1,553,100 | — | — |
| 2018-11-30 | $18.94 | $45.51 | 1,402,200 | — | — |
| 2018-11-29 | $19.04 | $45.75 | 1,172,100 | — | — |
| 2018-11-28 | $19.06 | $45.79 | 1,684,200 | — | — |
| 2018-11-27 | $18.79 | $45.15 | 1,075,300 | — | — |
| 2018-11-26 | $18.67 | $44.86 | 681,500 | — | — |
| 2018-11-23 | $18.51 | $44.47 | 351,900 | — | — |
| 2018-11-21 | $18.47 | $44.38 | 658,100 | — | — |
| 2018-11-20 | $18.35 | $44.09 | 1,007,400 | — | — |
| 2018-11-19 | $18.50 | $44.45 | 847,000 | — | — |
| 2018-11-16 | $18.60 | $44.69 | 1,032,100 | — | — |
| 2018-11-15 | $18.55 | $44.57 | 1,525,000 | — | — |
| 2018-11-14 | $18.56 | $44.59 | 1,089,200 | — | — |
| 2018-11-13 | $18.91 | $45.43 | 1,376,600 | — | — |
| 2018-11-12 | $18.77 | $45.10 | 626,500 | — | — |
| 2018-11-09 | $18.90 | $45.41 | 463,800 | — | — |
| 2018-11-08 | $18.80 | $45.17 | 563,400 | — | — |
| 2018-11-07 | $18.82 | $45.22 | 674,200 | — | — |
| 2018-11-06 | $18.74 | $45.03 | 750,000 | — | — |
| 2018-11-05 | $18.67 | $44.86 | 641,800 | — | — |
| 2018-11-02 | $18.70 | $44.93 | 666,500 | — | — |
| 2018-11-01 | $18.60 | $44.69 | 935,700 | — | — |
| 2018-10-31 | $18.71 | $44.95 | 1,480,500 | — | — |
| 2018-10-30 | $18.55 | $44.57 | 1,005,300 | — | — |
| 2018-10-29 | $18.26 | $43.87 | 972,500 | — | — |
| 2018-10-26 | $18.31 | $43.99 | 1,264,800 | — | — |
| 2018-10-25 | $18.66 | $44.83 | 994,900 | — | — |
| 2018-10-24 | $18.48 | $44.40 | 1,428,800 | — | — |
| 2018-10-23 | $18.51 | $44.47 | 1,026,800 | — | — |
| 2018-10-22 | $18.78 | $45.12 | 1,017,200 | — | — |
| 2018-10-19 | $18.57 | $44.62 | 1,014,300 | — | — |
| 2018-10-18 | $18.73 | $45.00 | 572,600 | — | — |
| 2018-10-17 | $18.87 | $45.34 | 637,200 | — | — |
| 2018-10-16 | $18.84 | $45.27 | 865,200 | — | — |
| 2018-10-15 | $18.65 | $44.81 | 807,600 | — | — |
| 2018-10-12 | $18.40 | $44.21 | 1,143,300 | — | — |
| 2018-10-11 | $18.37 | $44.14 | 1,874,500 | — | — |
| 2018-10-10 | $18.66 | $44.83 | 951,200 | — | — |
| 2018-10-09 | $18.84 | $45.27 | 867,700 | — | — |
| 2018-10-08 | $18.85 | $45.29 | 492,700 | — | — |
| 2018-10-05 | $18.68 | $44.88 | 915,000 | — | — |
| 2018-10-04 | $18.66 | $44.83 | 1,133,700 | — | — |
| 2018-10-03 | $18.89 | $45.39 | 1,663,800 | — | — |
| 2018-10-02 | $18.66 | $44.83 | 2,184,500 | — | — |
| 2018-10-01 | $18.67 | $44.86 | 999,600 | — | — |
| 2018-09-28 | $18.87 | $45.34 | 930,800 | — | — |
| 2018-09-27 | $18.86 | $45.31 | 658,600 | — | — |
| 2018-09-26 | $19.26 | $45.17 | 1,125,400 | — | — |
| 2018-09-25 | $19.36 | $45.40 | 774,500 | — | — |
| 2018-09-24 | $19.34 | $45.36 | 901,500 | — | — |
| 2018-09-21 | $19.37 | $45.43 | 2,236,300 | — | — |
| 2018-09-20 | $19.22 | $45.08 | 849,800 | — | — |
| 2018-09-19 | $19.16 | $44.94 | 978,000 | — | — |
| 2018-09-18 | $19.35 | $45.38 | 869,600 | — | — |
| 2018-09-17 | $19.39 | $45.47 | 881,600 | — | — |
| 2018-09-14 | $19.47 | $45.66 | 658,200 | — | — |
| 2018-09-13 | $19.48 | $45.69 | 576,200 | — | — |
| 2018-09-12 | $19.34 | $45.36 | 654,900 | — | — |
| 2018-09-11 | $19.44 | $45.59 | 500,600 | — | — |
| 2018-09-10 | $19.43 | $45.57 | 733,400 | — | — |
| 2018-09-07 | $19.33 | $45.33 | 817,200 | — | — |
| 2018-09-06 | $19.40 | $45.50 | 1,125,000 | — | — |
| 2018-09-05 | $19.52 | $45.78 | 839,800 | — | — |
| 2018-09-04 | $19.42 | $45.54 | 856,500 | — | — |
| 2018-08-31 | $19.43 | $45.57 | 605,100 | — | — |
| 2018-08-30 | $19.40 | $45.50 | 565,400 | — | — |
| 2018-08-29 | $19.43 | $45.57 | 496,300 | — | — |
| 2018-08-28 | $19.35 | $45.38 | 576,500 | — | — |
| 2018-08-27 | $19.43 | $45.57 | 665,400 | — | — |
| 2018-08-24 | $19.35 | $45.38 | 540,900 | — | — |
| 2018-08-23 | $19.35 | $45.38 | 504,800 | — | — |
| 2018-08-22 | $19.34 | $45.36 | 394,700 | — | — |
| 2018-08-21 | $19.44 | $45.59 | 873,700 | — | — |
| 2018-08-20 | $19.27 | $45.19 | 612,200 | — | — |
| 2018-08-17 | $19.24 | $45.12 | 839,500 | — | — |
| 2018-08-16 | $19.17 | $44.96 | 772,500 | — | — |
| 2018-08-15 | $19.05 | $44.68 | 1,152,100 | — | — |
| 2018-08-14 | $18.95 | $44.44 | 1,438,300 | — | — |
| 2018-08-13 | $18.76 | $44.00 | 984,700 | — | — |
| 2018-08-10 | $18.68 | $43.81 | 1,111,800 | — | — |
| 2018-08-09 | $18.75 | $43.97 | 724,800 | — | — |
| 2018-08-08 | $18.69 | $43.83 | 1,228,100 | — | — |
| 2018-08-07 | $18.83 | $44.16 | 933,600 | — | — |
| 2018-08-06 | $18.98 | $44.51 | 586,700 | — | — |
| 2018-08-03 | $18.97 | $44.49 | 814,300 | — | — |
| 2018-08-02 | $19.11 | $44.82 | 1,283,700 | — | — |
| 2018-08-01 | $19.04 | $44.65 | 1,135,600 | — | — |
| 2018-07-31 | $19.09 | $44.77 | 1,747,800 | — | — |
| 2018-07-30 | $18.98 | $44.51 | 1,807,200 | — | — |
| 2018-07-27 | $18.85 | $44.21 | 1,131,800 | — | — |
| 2018-07-26 | $18.84 | $44.18 | 1,413,300 | — | — |
| 2018-07-25 | $19.02 | $44.61 | 1,438,900 | — | — |
| 2018-07-24 | $18.85 | $44.21 | 975,700 | — | — |
| 2018-07-23 | $18.84 | $44.18 | 526,700 | — | — |
| 2018-07-20 | $18.84 | $44.18 | 818,200 | — | — |
| 2018-07-19 | $18.86 | $44.23 | 661,000 | — | — |
| 2018-07-18 | $18.73 | $43.93 | 602,200 | — | — |
| 2018-07-17 | $18.70 | $43.86 | 739,300 | — | — |
| 2018-07-16 | $18.66 | $43.76 | 841,300 | — | — |
| 2018-07-13 | $18.70 | $43.86 | 735,500 | — | — |
| 2018-07-12 | $18.83 | $44.16 | 814,700 | — | — |
| 2018-07-11 | $18.92 | $44.37 | 792,500 | — | — |
| 2018-07-10 | $18.85 | $44.21 | 771,600 | — | — |
| 2018-07-09 | $18.85 | $44.21 | 1,074,100 | — | — |
| 2018-07-06 | $18.89 | $44.30 | 806,900 | — | — |
| 2018-07-05 | $18.76 | $44.00 | 1,134,600 | — | — |
| 2018-07-03 | $18.59 | $43.60 | 1,057,000 | — | — |
| 2018-07-02 | $18.40 | $43.15 | 1,079,800 | — | — |
| 2018-06-29 | $18.28 | $42.87 | 1,148,900 | — | — |
| 2018-06-28 | $18.33 | $42.99 | 1,667,300 | — | — |
| 2018-06-27 | $18.58 | $42.50 | 1,505,900 | — | — |
| 2018-06-26 | $18.75 | $42.88 | 1,430,700 | — | — |
| 2018-06-25 | $18.72 | $42.82 | 1,316,700 | — | — |
| 2018-06-22 | $18.77 | $42.93 | 2,665,600 | — | — |
| 2018-06-21 | $18.84 | $43.09 | 963,900 | — | — |
| 2018-06-20 | $18.90 | $43.23 | 839,100 | — | — |
| 2018-06-19 | $18.89 | $43.21 | 1,128,300 | — | — |
| 2018-06-18 | $18.91 | $43.25 | 998,100 | — | — |
| 2018-06-15 | $18.78 | $42.95 | 1,686,000 | — | — |
| 2018-06-14 | $18.80 | $43.00 | 789,000 | — | — |
| 2018-06-13 | $18.72 | $42.82 | 1,096,900 | — | — |
| 2018-06-12 | $18.81 | $43.02 | 1,485,200 | — | — |
| 2018-06-11 | $18.89 | $43.21 | 829,000 | — | — |
| 2018-06-08 | $18.83 | $43.07 | 703,100 | — | — |
| 2018-06-07 | $18.75 | $42.88 | 804,100 | — | — |
| 2018-06-06 | $18.76 | $42.91 | 746,200 | — | — |
| 2018-06-05 | $18.69 | $42.75 | 1,042,900 | — | — |
| 2018-06-04 | $18.71 | $42.79 | 2,304,500 | — | — |
| 2018-06-01 | $18.72 | $42.82 | 1,310,900 | — | — |
| 2018-05-31 | $18.59 | $42.52 | 1,114,200 | — | — |
| 2018-05-30 | $18.71 | $42.79 | 890,600 | — | — |
| 2018-05-29 | $18.64 | $42.63 | 1,022,700 | — | — |
| 2018-05-25 | $18.58 | $42.50 | 515,400 | — | — |
| 2018-05-24 | $18.56 | $42.45 | 935,900 | — | — |
| 2018-05-23 | $18.61 | $42.56 | 535,500 | — | — |
| 2018-05-22 | $18.55 | $42.43 | 783,200 | — | — |
| 2018-05-21 | $18.54 | $42.40 | 854,700 | — | — |
| 2018-05-18 | $18.44 | $42.18 | 1,182,200 | — | — |
| 2018-05-17 | $18.35 | $41.97 | 1,461,800 | — | — |
| 2018-05-16 | $18.37 | $42.02 | 912,500 | — | — |
| 2018-05-15 | $18.30 | $41.86 | 1,174,300 | — | — |
| 2018-05-14 | $18.25 | $41.74 | 954,400 | — | — |
| 2018-05-11 | $18.26 | $41.76 | 827,900 | — | — |
| 2018-05-10 | $18.24 | $41.72 | 811,900 | — | — |
| 2018-05-09 | $18.14 | $41.49 | 1,301,100 | — | — |
| 2018-05-08 | $18.12 | $41.44 | 1,470,000 | — | — |
| 2018-05-07 | $18.23 | $41.70 | 1,763,900 | — | — |
| 2018-05-04 | $18.12 | $41.44 | 2,985,500 | — | — |
| 2018-05-03 | $18.12 | $41.44 | 1,977,700 | — | — |
| 2018-05-02 | $17.91 | $40.96 | 1,196,000 | — | — |
| 2018-05-01 | $18.03 | $41.24 | 988,000 | — | — |
| 2018-04-30 | $18.02 | $41.22 | 966,300 | — | — |
| 2018-04-27 | $17.96 | $41.08 | 653,600 | — | — |
| 2018-04-26 | $17.92 | $40.99 | 633,300 | — | — |
| 2018-04-25 | $17.82 | $40.76 | 687,500 | — | — |
| 2018-04-24 | $17.80 | $40.71 | 1,170,100 | — | — |
| 2018-04-23 | $17.75 | $40.60 | 1,336,800 | — | — |
| 2018-04-20 | $17.80 | $40.71 | 1,366,700 | — | — |
| 2018-04-19 | $17.85 | $40.83 | 1,370,300 | — | — |
| 2018-04-18 | $17.88 | $40.89 | 1,091,000 | — | — |
| 2018-04-17 | $17.89 | $40.92 | 1,391,100 | — | — |
| 2018-04-16 | $17.88 | $40.89 | 1,104,500 | — | — |
| 2018-04-13 | $17.81 | $40.73 | 1,369,600 | — | — |
| 2018-04-12 | $17.83 | $40.78 | 1,023,500 | — | — |
| 2018-04-11 | $17.88 | $40.89 | 1,034,100 | — | — |
| 2018-04-10 | $17.88 | $40.89 | 1,123,400 | — | — |
| 2018-04-09 | $17.86 | $40.85 | 1,044,900 | — | — |
| 2018-04-06 | $17.93 | $41.01 | 1,318,800 | — | — |
| 2018-04-05 | $18.00 | $41.17 | 1,295,000 | — | — |
| 2018-04-04 | $17.94 | $41.03 | 1,122,200 | — | — |
| 2018-04-03 | $17.88 | $40.89 | 1,711,900 | — | — |
| 2018-04-02 | $17.81 | $40.73 | 2,295,100 | — | — |
| 2018-03-29 | $17.98 | $41.12 | 1,999,200 | — | — |
| 2018-03-28 | $17.83 | $40.78 | 1,927,300 | — | — |
| 2018-03-27 | $18.26 | $40.71 | 1,750,500 | — | — |
| 2018-03-26 | $18.26 | $40.71 | 2,129,700 | — | — |
| 2018-03-23 | $18.15 | $40.47 | 5,109,000 | — | — |
| 2018-03-22 | $18.28 | $40.76 | 3,668,400 | — | — |
| 2018-03-21 | $18.50 | $41.25 | 1,445,800 | — | — |
| 2018-03-20 | $18.48 | $41.20 | 1,910,700 | — | — |
| 2018-03-19 | $18.54 | $41.34 | 2,124,500 | — | — |
| 2018-03-16 | $18.47 | $41.18 | 2,403,400 | — | — |
| 2018-03-15 | $18.44 | $41.11 | 2,358,800 | — | — |
| 2018-03-14 | $18.55 | $41.36 | 21,123,900 | — | — |
| 2018-03-13 | $18.61 | $41.49 | 2,024,500 | — | — |
| 2018-03-12 | $18.72 | $41.74 | 2,618,800 | — | — |
| 2018-03-09 | $18.63 | $41.54 | 1,481,400 | — | — |
| 2018-03-08 | $18.61 | $41.49 | 1,701,500 | — | — |
| 2018-03-07 | $18.59 | $41.45 | 1,751,500 | — | — |
| 2018-03-06 | $18.59 | $41.45 | 2,177,900 | — | — |
| 2018-03-05 | $18.49 | $41.22 | 1,936,000 | — | — |
| 2018-03-02 | $18.42 | $41.07 | 1,598,000 | — | — |
| 2018-03-01 | $18.25 | $40.69 | 1,279,300 | — | — |
| 2018-02-28 | $18.26 | $40.71 | 1,419,100 | — | — |
| 2018-02-27 | $18.36 | $40.93 | 1,551,100 | — | — |
| 2018-02-26 | $18.50 | $41.25 | 807,200 | — | — |
| 2018-02-23 | $18.45 | $41.14 | 1,051,500 | — | — |
| 2018-02-22 | $18.32 | $40.85 | 1,734,500 | — | — |
| 2018-02-21 | $18.47 | $41.18 | 1,589,800 | — | — |
| 2018-02-20 | $18.45 | $41.14 | 1,852,000 | — | — |
| 2018-02-16 | $18.69 | $41.67 | 2,922,100 | — | — |
| 2018-02-15 | $18.32 | $40.85 | 2,168,000 | — | — |
| 2018-02-14 | $18.01 | $40.15 | 1,180,700 | — | — |
| 2018-02-13 | $17.92 | $39.95 | 1,529,900 | — | — |
| 2018-02-12 | $17.88 | $39.86 | 1,759,100 | — | — |
| 2018-02-09 | $17.70 | $39.46 | 1,799,000 | — | — |
| 2018-02-08 | $17.75 | $39.57 | 1,751,000 | — | — |
| 2018-02-07 | $17.86 | $39.82 | 2,043,200 | — | — |
| 2018-02-06 | $17.89 | $39.89 | 2,815,800 | — | — |
| 2018-02-05 | $17.80 | $39.69 | 2,465,100 | — | — |
| 2018-02-02 | $18.14 | $40.44 | 1,748,200 | — | — |
| 2018-02-01 | $18.21 | $40.60 | 1,424,600 | — | — |
| 2018-01-31 | $18.17 | $40.51 | 2,248,300 | — | — |
| 2018-01-30 | $18.32 | $40.85 | 934,800 | — | — |
| 2018-01-29 | $18.31 | $40.82 | 882,800 | — | — |
| 2018-01-26 | $18.41 | $41.05 | 715,800 | — | — |
| 2018-01-25 | $18.57 | $41.40 | 926,400 | — | — |
| 2018-01-24 | $18.45 | $41.14 | 880,100 | — | — |
| 2018-01-23 | $18.42 | $41.07 | 639,000 | — | — |
| 2018-01-22 | $18.39 | $41.00 | 572,000 | — | — |
| 2018-01-19 | $18.31 | $40.82 | 827,400 | — | — |
| 2018-01-18 | $18.28 | $40.76 | 1,063,500 | — | — |
| 2018-01-17 | $18.40 | $41.02 | 1,107,200 | — | — |
| 2018-01-16 | $18.29 | $40.78 | 2,591,800 | — | — |
| 2018-01-12 | $18.32 | $40.85 | 1,139,700 | — | — |
| 2018-01-11 | $18.40 | $41.02 | 1,257,200 | — | — |
| 2018-01-10 | $18.13 | $40.42 | 2,235,400 | — | — |
| 2018-01-09 | $18.22 | $40.62 | 1,123,700 | — | — |
| 2018-01-08 | $18.34 | $40.89 | 2,388,500 | — | — |
| 2018-01-05 | $18.20 | $40.58 | 1,681,000 | — | — |
| 2018-01-04 | $18.30 | $40.80 | 1,013,800 | — | — |
| 2018-01-03 | $18.28 | $40.76 | 1,205,800 | — | — |
| 2018-01-02 | $18.32 | $40.85 | 1,586,200 | — | — |