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
- 1994-03-29 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 | $18.47 | $27.53 | 4,476,700 | — | — |
| 2018-12-28 | $18.79 | $28.01 | 4,542,300 | — | — |
| 2018-12-27 | $18.56 | $27.67 | 4,767,500 | — | — |
| 2018-12-26 | $18.85 | $28.10 | 4,787,400 | — | — |
| 2018-12-24 | $17.64 | $26.29 | 3,851,900 | — | — |
| 2018-12-21 | $18.11 | $27.00 | 9,349,200 | — | — |
| 2018-12-20 | $18.72 | $27.90 | 9,940,200 | — | — |
| 2018-12-19 | $19.69 | $29.35 | 7,978,500 | — | — |
| 2018-12-18 | $20.86 | $31.09 | 6,470,100 | — | — |
| 2018-12-17 | $21.56 | $32.14 | 6,880,800 | — | — |
| 2018-12-14 | $22.87 | $34.09 | 8,167,000 | — | — |
| 2018-12-13 | $23.65 | $35.25 | 2,715,500 | — | — |
| 2018-12-12 | $24.13 | $35.97 | 5,917,400 | — | — |
| 2018-12-11 | $23.08 | $34.40 | 2,604,800 | — | — |
| 2018-12-10 | $22.85 | $34.06 | 4,368,600 | — | — |
| 2018-12-07 | $23.66 | $35.27 | 2,761,700 | — | — |
| 2018-12-06 | $24.25 | $36.15 | 4,116,000 | — | — |
| 2018-12-04 | $24.47 | $36.48 | 4,883,100 | — | — |
| 2018-12-03 | $25.28 | $37.68 | 4,555,100 | — | — |
| 2018-11-30 | $24.35 | $36.30 | 3,519,100 | — | — |
| 2018-11-29 | $23.72 | $35.36 | 2,825,800 | — | — |
| 2018-11-28 | $23.30 | $34.73 | 3,209,700 | — | — |
| 2018-11-27 | $22.77 | $33.94 | 3,796,200 | — | — |
| 2018-11-26 | $23.56 | $35.12 | 2,925,500 | — | — |
| 2018-11-23 | $23.26 | $34.67 | 1,447,000 | — | — |
| 2018-11-21 | $23.11 | $34.45 | 3,147,400 | — | — |
| 2018-11-20 | $22.75 | $33.91 | 5,375,800 | — | — |
| 2018-11-19 | $23.50 | $35.03 | 6,050,900 | — | — |
| 2018-11-16 | $25.33 | $37.76 | 3,096,700 | — | — |
| 2018-11-15 | $25.67 | $38.26 | 3,892,700 | — | — |
| 2018-11-14 | $26.45 | $39.43 | 4,442,800 | — | — |
| 2018-11-13 | $26.63 | $39.70 | 3,235,700 | — | — |
| 2018-11-12 | $26.21 | $39.07 | 3,616,500 | — | — |
| 2018-11-09 | $27.20 | $40.55 | 3,900,100 | — | — |
| 2018-11-08 | $27.29 | $40.68 | 6,082,100 | — | — |
| 2018-11-07 | $27.12 | $40.43 | 6,127,800 | — | — |
| 2018-11-06 | $26.72 | $39.83 | 12,014,000 | — | — |
| 2018-11-05 | $25.57 | $38.12 | 7,846,400 | — | — |
| 2018-11-02 | $24.17 | $36.03 | 4,001,600 | — | — |
| 2018-11-01 | $24.78 | $36.94 | 6,769,100 | — | — |
| 2018-10-31 | $22.88 | $34.11 | 3,701,600 | — | — |
| 2018-10-30 | $22.19 | $33.08 | 3,773,500 | — | — |
| 2018-10-29 | $21.95 | $32.72 | 5,141,000 | — | — |
| 2018-10-26 | $22.85 | $34.06 | 3,602,000 | — | — |
| 2018-10-25 | $23.21 | $34.60 | 4,762,400 | — | — |
| 2018-10-24 | $22.53 | $33.58 | 4,522,500 | — | — |
| 2018-10-23 | $24.22 | $36.10 | 4,155,300 | — | — |
| 2018-10-22 | $24.45 | $36.45 | 3,438,100 | — | — |
| 2018-10-19 | $24.26 | $36.16 | 3,462,100 | — | — |
| 2018-10-18 | $24.58 | $36.64 | 2,770,600 | — | — |
| 2018-10-17 | $24.88 | $37.09 | 4,942,000 | — | — |
| 2018-10-16 | $25.92 | $38.64 | 4,351,100 | — | — |
| 2018-10-15 | $24.68 | $36.79 | 2,558,100 | — | — |
| 2018-10-12 | $24.66 | $36.76 | 4,206,600 | — | — |
| 2018-10-11 | $24.12 | $35.95 | 5,953,500 | — | — |
| 2018-10-10 | $24.34 | $36.28 | 7,157,200 | — | — |
| 2018-10-09 | $25.70 | $38.31 | 3,970,500 | — | — |
| 2018-10-08 | $26.49 | $39.49 | 5,267,300 | — | — |
| 2018-10-05 | $26.32 | $39.23 | 4,519,500 | — | — |
| 2018-10-04 | $26.50 | $39.50 | 8,144,600 | — | — |
| 2018-10-03 | $28.32 | $42.22 | 9,708,500 | — | — |
| 2018-10-02 | $27.26 | $40.64 | 6,309,300 | — | — |
| 2018-10-01 | $27.34 | $40.75 | 10,663,000 | — | — |
| 2018-09-28 | $25.67 | $38.26 | 6,215,300 | — | — |
| 2018-09-27 | $25.08 | $37.39 | 3,291,600 | — | — |
| 2018-09-26 | $25.04 | $37.33 | 4,041,400 | — | — |
| 2018-09-25 | $24.78 | $36.94 | 4,415,100 | — | — |
| 2018-09-24 | $24.86 | $37.06 | 3,991,100 | — | — |
| 2018-09-21 | $24.92 | $37.15 | 3,981,100 | — | — |
| 2018-09-20 | $25.01 | $37.28 | 7,099,200 | — | — |
| 2018-09-19 | $24.07 | $35.88 | 4,661,100 | — | — |
| 2018-09-18 | $23.81 | $35.49 | 8,668,500 | — | — |
| 2018-09-17 | $22.55 | $33.61 | 4,607,100 | — | — |
| 2018-09-14 | $22.35 | $33.32 | 4,842,700 | — | — |
| 2018-09-13 | $23.12 | $34.46 | 5,789,000 | — | — |
| 2018-09-12 | $23.54 | $35.09 | 15,974,300 | — | — |
| 2018-09-11 | $20.67 | $30.81 | 2,379,400 | — | — |
| 2018-09-10 | $20.67 | $30.81 | 3,372,500 | — | — |
| 2018-09-07 | $20.64 | $30.77 | 3,250,300 | — | — |
| 2018-09-06 | $20.85 | $31.08 | 4,049,300 | — | — |
| 2018-09-05 | $21.34 | $31.81 | 4,015,300 | — | — |
| 2018-09-04 | $21.81 | $32.51 | 9,904,900 | — | — |
| 2018-08-31 | $23.11 | $34.45 | 3,339,400 | — | — |
| 2018-08-30 | $23.60 | $35.18 | 4,331,300 | — | — |
| 2018-08-29 | $23.39 | $34.87 | 3,276,200 | — | — |
| 2018-08-28 | $23.46 | $34.97 | 2,085,600 | — | — |
| 2018-08-27 | $23.33 | $34.78 | 3,160,400 | — | — |
| 2018-08-24 | $22.93 | $34.18 | 3,276,900 | — | — |
| 2018-08-23 | $23.24 | $34.64 | 3,529,300 | — | — |
| 2018-08-22 | $23.30 | $34.73 | 4,665,500 | — | — |
| 2018-08-21 | $22.37 | $33.35 | 2,863,900 | — | — |
| 2018-08-20 | $22.32 | $33.27 | 2,813,600 | — | — |
| 2018-08-17 | $21.89 | $32.63 | 3,185,200 | — | — |
| 2018-08-16 | $21.69 | $32.33 | 3,651,600 | — | — |
| 2018-08-15 | $20.89 | $31.14 | 4,587,500 | — | — |
| 2018-08-14 | $21.52 | $32.08 | 2,449,100 | — | — |
| 2018-08-13 | $21.38 | $31.87 | 4,659,700 | — | — |
| 2018-08-10 | $21.85 | $32.57 | 7,001,100 | — | — |
| 2018-08-09 | $23.17 | $34.54 | 5,448,800 | — | — |
| 2018-08-08 | $23.71 | $35.34 | 5,029,300 | — | — |
| 2018-08-07 | $23.52 | $35.06 | 11,439,900 | — | — |
| 2018-08-06 | $22.50 | $33.54 | 5,092,000 | — | — |
| 2018-08-03 | $22.80 | $33.99 | 4,099,000 | — | — |
| 2018-08-02 | $22.37 | $33.35 | 3,796,300 | — | — |
| 2018-08-01 | $21.87 | $32.60 | 2,820,300 | — | — |
| 2018-07-31 | $21.74 | $32.41 | 3,452,400 | — | — |
| 2018-07-30 | $21.71 | $32.36 | 4,263,600 | — | — |
| 2018-07-27 | $22.51 | $33.55 | 2,191,600 | — | — |
| 2018-07-26 | $22.50 | $33.54 | 3,014,000 | — | — |
| 2018-07-25 | $22.79 | $33.97 | 2,897,300 | — | — |
| 2018-07-24 | $22.62 | $33.72 | 2,941,300 | — | — |
| 2018-07-23 | $22.67 | $33.79 | 2,895,800 | — | — |
| 2018-07-20 | $22.59 | $33.67 | 2,286,100 | — | — |
| 2018-07-19 | $22.67 | $33.79 | 4,077,000 | — | — |
| 2018-07-18 | $23.03 | $34.33 | 4,011,700 | — | — |
| 2018-07-17 | $23.10 | $34.43 | 4,044,500 | — | — |
| 2018-07-16 | $23.05 | $34.36 | 3,504,000 | — | — |
| 2018-07-13 | $23.40 | $34.88 | 6,564,000 | — | — |
| 2018-07-12 | $24.23 | $36.12 | 5,563,000 | — | — |
| 2018-07-11 | $23.76 | $35.42 | 6,140,500 | — | — |
| 2018-07-10 | $23.80 | $35.48 | 3,912,300 | — | — |
| 2018-07-09 | $23.55 | $35.10 | 6,931,100 | — | — |
| 2018-07-06 | $22.96 | $34.23 | 4,637,300 | — | — |
| 2018-07-05 | $22.93 | $34.18 | 3,935,800 | — | — |
| 2018-07-03 | $23.00 | $34.28 | 2,242,200 | — | — |
| 2018-07-02 | $22.93 | $34.18 | 4,061,700 | — | — |
| 2018-06-29 | $23.24 | $34.64 | 5,921,200 | — | — |
| 2018-06-28 | $23.37 | $34.84 | 5,004,900 | — | — |
| 2018-06-27 | $22.81 | $34.00 | 6,506,100 | — | — |
| 2018-06-26 | $23.31 | $34.75 | 6,142,800 | — | — |
| 2018-06-25 | $23.06 | $34.37 | 6,897,400 | — | — |
| 2018-06-22 | $24.27 | $36.18 | 5,783,400 | — | — |
| 2018-06-21 | $24.72 | $36.85 | 5,390,100 | — | — |
| 2018-06-20 | $24.64 | $36.73 | 6,792,800 | — | — |
| 2018-06-19 | $24.24 | $36.13 | 10,253,800 | — | — |
| 2018-06-18 | $23.56 | $35.12 | 24,556,900 | — | — |
| 2018-06-15 | $26.86 | $40.04 | 6,070,700 | — | — |
| 2018-06-14 | $26.80 | $39.95 | 6,969,200 | — | — |
| 2018-06-13 | $26.86 | $40.04 | 10,925,900 | — | — |
| 2018-06-12 | $26.60 | $39.65 | 9,160,400 | — | — |
| 2018-06-11 | $26.46 | $39.44 | 9,461,600 | — | — |
| 2018-06-08 | $25.79 | $38.44 | 10,602,500 | — | — |
| 2018-06-07 | $24.95 | $37.19 | 10,730,500 | — | — |
| 2018-06-06 | $25.41 | $37.88 | 20,968,900 | — | — |
| 2018-06-05 | $23.59 | $35.16 | 13,037,200 | — | — |
| 2018-06-04 | $22.00 | $32.79 | 4,783,800 | — | — |
| 2018-06-01 | $22.08 | $32.91 | 3,990,400 | — | — |
| 2018-05-31 | $22.00 | $32.79 | 3,678,400 | — | — |
| 2018-05-30 | $22.18 | $33.06 | 5,338,400 | — | — |
| 2018-05-29 | $21.75 | $32.42 | 8,664,400 | — | — |
| 2018-05-25 | $22.24 | $33.15 | 3,470,600 | — | — |
| 2018-05-24 | $22.22 | $33.12 | 4,636,600 | — | — |
| 2018-05-23 | $22.20 | $33.09 | 5,988,600 | — | — |
| 2018-05-22 | $22.03 | $32.84 | 4,496,200 | — | — |
| 2018-05-21 | $22.07 | $32.90 | 4,726,400 | — | — |
| 2018-05-18 | $22.14 | $33.00 | 5,488,300 | — | — |
| 2018-05-17 | $22.03 | $32.84 | 7,761,500 | — | — |
| 2018-05-16 | $22.08 | $32.91 | 9,462,600 | — | — |
| 2018-05-15 | $21.56 | $32.14 | 16,189,400 | — | — |
| 2018-05-14 | $20.81 | $31.02 | 11,348,900 | — | — |
| 2018-05-11 | $20.85 | $31.08 | 10,885,400 | — | — |
| 2018-05-10 | $20.01 | $29.83 | 12,022,600 | — | — |
| 2018-05-09 | $20.25 | $30.19 | 17,024,800 | — | — |
| 2018-05-08 | $19.77 | $29.47 | 55,117,100 | — | — |
| 2018-05-07 | $18.16 | $27.07 | 8,132,200 | — | — |
| 2018-05-04 | $18.02 | $26.86 | 5,478,700 | — | — |
| 2018-05-03 | $17.76 | $26.47 | 6,538,200 | — | — |
| 2018-05-02 | $18.01 | $26.85 | 5,720,300 | — | — |
| 2018-05-01 | $18.31 | $27.29 | 4,046,200 | — | — |
| 2018-04-30 | $18.07 | $26.94 | 6,301,800 | — | — |
| 2018-04-27 | $18.07 | $26.94 | 5,664,600 | — | — |
| 2018-04-26 | $17.76 | $26.47 | 5,269,600 | — | — |
| 2018-04-25 | $17.54 | $26.15 | 4,866,000 | — | — |
| 2018-04-24 | $17.47 | $26.04 | 6,478,400 | — | — |
| 2018-04-23 | $17.54 | $26.15 | 6,386,400 | — | — |
| 2018-04-20 | $17.18 | $25.61 | 4,933,800 | — | — |
| 2018-04-19 | $17.33 | $25.83 | 7,464,900 | — | — |
| 2018-04-18 | $17.40 | $25.94 | 6,898,500 | — | — |
| 2018-04-17 | $17.23 | $25.68 | 6,963,200 | — | — |
| 2018-04-16 | $17.23 | $25.68 | 6,274,300 | — | — |
| 2018-04-13 | $17.15 | $25.56 | 10,802,500 | — | — |
| 2018-04-12 | $16.63 | $24.79 | 5,028,500 | — | — |
| 2018-04-11 | $16.23 | $24.19 | 6,240,500 | — | — |
| 2018-04-10 | $15.94 | $23.76 | 4,072,100 | — | — |
| 2018-04-09 | $15.77 | $23.51 | 4,672,200 | — | — |
| 2018-04-06 | $15.44 | $23.02 | 5,982,600 | — | — |
| 2018-04-05 | $15.79 | $23.54 | 4,121,700 | — | — |
| 2018-04-04 | $15.79 | $23.54 | 4,410,800 | — | — |
| 2018-04-03 | $15.67 | $23.36 | 6,340,000 | — | — |
| 2018-04-02 | $15.07 | $22.46 | 7,804,600 | — | — |
| 2018-03-29 | $15.92 | $23.73 | 6,485,800 | — | — |
| 2018-03-28 | $15.47 | $23.06 | 6,287,400 | — | — |
| 2018-03-27 | $15.35 | $22.88 | 4,312,000 | — | — |
| 2018-03-26 | $15.74 | $23.46 | 5,600,200 | — | — |
| 2018-03-23 | $15.37 | $22.91 | 7,129,000 | — | — |
| 2018-03-22 | $15.96 | $23.79 | 8,573,100 | — | — |
| 2018-03-21 | $16.42 | $24.48 | 5,269,000 | — | — |
| 2018-03-20 | $15.98 | $23.82 | 7,460,900 | — | — |
| 2018-03-19 | $16.19 | $24.13 | 9,535,100 | — | — |
| 2018-03-16 | $16.73 | $24.94 | 7,036,100 | — | — |
| 2018-03-15 | $16.78 | $25.01 | 9,572,500 | — | — |
| 2018-03-14 | $16.95 | $25.27 | 18,705,300 | — | — |
| 2018-03-13 | $16.08 | $23.97 | 8,596,100 | — | — |
| 2018-03-12 | $15.79 | $23.54 | 8,383,100 | — | — |
| 2018-03-09 | $15.38 | $22.93 | 9,852,100 | — | — |
| 2018-03-08 | $15.27 | $22.76 | 6,363,300 | — | — |
| 2018-03-07 | $15.31 | $22.82 | 11,763,600 | — | — |
| 2018-03-06 | $15.32 | $22.84 | 15,992,600 | — | — |
| 2018-03-05 | $15.40 | $22.96 | 23,097,600 | — | — |
| 2018-03-02 | $14.88 | $22.18 | 21,276,000 | — | — |
| 2018-03-01 | $15.26 | $22.75 | 29,903,000 | — | — |
| 2018-02-28 | $16.39 | $24.43 | 39,514,100 | — | — |
| 2018-02-27 | $18.50 | $27.58 | 13,107,000 | — | — |
| 2018-02-26 | $18.87 | $28.13 | 7,980,000 | — | — |
| 2018-02-23 | $18.68 | $27.85 | 7,717,800 | — | — |
| 2018-02-22 | $18.27 | $27.23 | 7,962,700 | — | — |
| 2018-02-21 | $18.61 | $27.74 | 5,795,300 | — | — |
| 2018-02-20 | $18.58 | $27.70 | 8,706,100 | — | — |
| 2018-02-16 | $18.88 | $28.14 | 10,169,600 | — | — |
| 2018-02-15 | $18.67 | $27.83 | 8,392,400 | — | — |
| 2018-02-14 | $18.37 | $27.38 | 6,730,300 | — | — |
| 2018-02-13 | $17.95 | $26.76 | 6,639,800 | — | — |
| 2018-02-12 | $18.03 | $26.88 | 8,087,400 | — | — |
| 2018-02-09 | $17.79 | $26.52 | 12,678,700 | — | — |
| 2018-02-08 | $17.47 | $26.04 | 12,428,800 | — | — |
| 2018-02-07 | $17.77 | $26.49 | 13,666,600 | — | — |
| 2018-02-06 | $18.26 | $27.22 | 16,730,400 | — | — |
| 2018-02-05 | $17.28 | $25.76 | 14,745,600 | — | — |
| 2018-02-02 | $18.00 | $26.83 | 9,190,900 | — | — |
| 2018-02-01 | $18.58 | $27.70 | 7,989,200 | — | — |
| 2018-01-31 | $18.51 | $27.59 | 11,458,900 | — | — |
| 2018-01-30 | $18.65 | $27.80 | 12,980,200 | — | — |
| 2018-01-29 | $19.39 | $28.90 | 9,782,000 | — | — |
| 2018-01-26 | $19.32 | $28.80 | 14,696,100 | — | — |
| 2018-01-25 | $19.71 | $29.38 | 23,904,100 | — | — |
| 2018-01-24 | $19.88 | $29.63 | 32,840,600 | — | — |
| 2018-01-23 | $22.30 | $33.24 | 8,550,900 | — | — |
| 2018-01-22 | $22.03 | $32.84 | 9,440,700 | — | — |
| 2018-01-19 | $21.52 | $32.08 | 15,382,500 | — | — |
| 2018-01-18 | $22.10 | $32.94 | 12,931,200 | — | — |
| 2018-01-17 | $22.70 | $33.84 | 11,423,300 | — | — |
| 2018-01-16 | $22.98 | $34.26 | 14,893,800 | — | — |
| 2018-01-12 | $23.84 | $35.54 | 10,214,500 | — | — |
| 2018-01-11 | $23.81 | $35.49 | 11,704,600 | — | — |
| 2018-01-10 | $23.43 | $34.93 | 11,788,900 | — | — |
| 2018-01-09 | $23.87 | $35.58 | 11,360,300 | — | — |
| 2018-01-08 | $23.11 | $34.45 | 16,153,400 | — | — |
| 2018-01-05 | $23.85 | $35.55 | 22,334,500 | — | — |
| 2018-01-04 | $23.05 | $34.36 | 15,342,600 | — | — |
| 2018-01-03 | $23.01 | $34.30 | 22,542,300 | — | — |
| 2018-01-02 | $21.79 | $32.48 | 12,771,500 | — | — |