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
- 2012-08-08 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 | $17.89 | $19.03 | 907,000 | — | — |
| 2018-12-28 | $17.60 | $18.72 | 1,262,400 | — | — |
| 2018-12-27 | $17.82 | $18.95 | 701,500 | — | — |
| 2018-12-26 | $17.94 | $19.08 | 851,100 | — | — |
| 2018-12-24 | $17.21 | $18.30 | 382,800 | — | — |
| 2018-12-21 | $17.32 | $18.42 | 1,921,200 | — | — |
| 2018-12-20 | $17.88 | $19.02 | 1,169,600 | — | — |
| 2018-12-19 | $18.16 | $19.31 | 1,543,800 | — | — |
| 2018-12-18 | $18.08 | $19.23 | 2,060,200 | — | — |
| 2018-12-17 | $17.44 | $18.55 | 1,608,500 | — | — |
| 2018-12-14 | $18.30 | $19.46 | 1,133,500 | — | — |
| 2018-12-13 | $18.63 | $19.81 | 851,500 | — | — |
| 2018-12-12 | $18.54 | $19.72 | 1,070,200 | — | — |
| 2018-12-11 | $18.48 | $19.65 | 1,848,700 | — | — |
| 2018-12-10 | $19.09 | $20.30 | 1,700,700 | — | — |
| 2018-12-07 | $19.19 | $20.41 | 1,677,200 | — | — |
| 2018-12-06 | $19.30 | $20.53 | 1,709,700 | — | — |
| 2018-12-04 | $19.25 | $20.47 | 1,040,900 | — | — |
| 2018-12-03 | $19.53 | $20.77 | 1,251,900 | — | — |
| 2018-11-30 | $19.55 | $20.79 | 1,647,500 | — | — |
| 2018-11-29 | $20.37 | $21.66 | 1,490,800 | — | — |
| 2018-11-28 | $20.80 | $22.12 | 1,287,700 | — | — |
| 2018-11-27 | $20.05 | $21.32 | 811,600 | — | — |
| 2018-11-26 | $19.92 | $21.19 | 1,129,700 | — | — |
| 2018-11-23 | $20.33 | $21.62 | 559,500 | — | — |
| 2018-11-21 | $20.63 | $21.94 | 865,300 | — | — |
| 2018-11-20 | $20.46 | $21.76 | 1,052,300 | — | — |
| 2018-11-19 | $20.96 | $22.29 | 1,009,800 | — | — |
| 2018-11-16 | $20.92 | $22.25 | 1,203,600 | — | — |
| 2018-11-15 | $20.87 | $22.20 | 791,800 | — | — |
| 2018-11-14 | $21.57 | $22.94 | 802,300 | — | — |
| 2018-11-13 | $21.58 | $22.95 | 710,300 | — | — |
| 2018-11-12 | $21.42 | $22.69 | 939,600 | — | — |
| 2018-11-09 | $21.55 | $22.82 | 1,186,700 | — | — |
| 2018-11-08 | $21.78 | $23.07 | 1,136,300 | — | — |
| 2018-11-07 | $21.88 | $23.17 | 1,224,000 | — | — |
| 2018-11-06 | $21.51 | $22.78 | 1,140,000 | — | — |
| 2018-11-05 | $21.16 | $22.41 | 1,282,700 | — | — |
| 2018-11-02 | $20.90 | $22.13 | 989,100 | — | — |
| 2018-11-01 | $20.40 | $21.61 | 1,045,300 | — | — |
| 2018-10-31 | $19.95 | $21.13 | 1,944,500 | — | — |
| 2018-10-30 | $20.33 | $21.53 | 1,871,500 | — | — |
| 2018-10-29 | $19.15 | $20.28 | 3,086,200 | — | — |
| 2018-10-26 | $18.82 | $19.93 | 2,514,200 | — | — |
| 2018-10-25 | $19.53 | $20.68 | 1,470,300 | — | — |
| 2018-10-24 | $19.25 | $20.39 | 1,649,100 | — | — |
| 2018-10-23 | $19.97 | $21.15 | 1,579,500 | — | — |
| 2018-10-22 | $19.93 | $21.11 | 618,700 | — | — |
| 2018-10-19 | $19.56 | $20.72 | 862,300 | — | — |
| 2018-10-18 | $19.67 | $20.83 | 1,138,500 | — | — |
| 2018-10-17 | $20.37 | $21.57 | 723,000 | — | — |
| 2018-10-16 | $20.22 | $21.41 | 816,500 | — | — |
| 2018-10-15 | $19.84 | $21.01 | 695,800 | — | — |
| 2018-10-12 | $19.61 | $20.77 | 893,000 | — | — |
| 2018-10-11 | $19.58 | $20.74 | 983,700 | — | — |
| 2018-10-10 | $20.03 | $21.21 | 839,200 | — | — |
| 2018-10-09 | $20.23 | $21.43 | 880,300 | — | — |
| 2018-10-08 | $20.28 | $21.48 | 1,277,900 | — | — |
| 2018-10-05 | $19.89 | $21.07 | 838,500 | — | — |
| 2018-10-04 | $19.78 | $20.95 | 650,200 | — | — |
| 2018-10-03 | $19.51 | $20.66 | 738,600 | — | — |
| 2018-10-02 | $19.66 | $20.82 | 921,000 | — | — |
| 2018-10-01 | $19.59 | $20.75 | 689,800 | — | — |
| 2018-09-28 | $19.79 | $20.96 | 977,100 | — | — |
| 2018-09-27 | $20.03 | $21.21 | 1,076,000 | — | — |
| 2018-09-26 | $19.99 | $21.17 | 1,612,000 | — | — |
| 2018-09-25 | $19.85 | $21.02 | 1,347,900 | — | — |
| 2018-09-24 | $19.91 | $21.09 | 1,933,600 | — | — |
| 2018-09-21 | $20.13 | $21.32 | 1,894,800 | — | — |
| 2018-09-20 | $20.34 | $21.54 | 1,372,200 | — | — |
| 2018-09-19 | $19.81 | $20.98 | 665,000 | — | — |
| 2018-09-18 | $19.89 | $21.07 | 1,654,300 | — | — |
| 2018-09-17 | $19.46 | $20.61 | 1,527,100 | — | — |
| 2018-09-14 | $19.29 | $20.43 | 1,573,500 | — | — |
| 2018-09-13 | $18.54 | $19.64 | 1,389,200 | — | — |
| 2018-09-12 | $18.58 | $19.68 | 751,200 | — | — |
| 2018-09-11 | $18.71 | $19.82 | 1,504,900 | — | — |
| 2018-09-10 | $19.14 | $20.27 | 830,000 | — | — |
| 2018-09-07 | $19.70 | $20.86 | 1,274,000 | — | — |
| 2018-09-06 | $19.28 | $20.42 | 1,034,000 | — | — |
| 2018-09-05 | $19.32 | $20.46 | 1,767,000 | — | — |
| 2018-09-04 | $18.86 | $19.97 | 1,066,900 | — | — |
| 2018-08-31 | $19.30 | $20.44 | 1,463,700 | — | — |
| 2018-08-30 | $18.92 | $20.04 | 847,000 | — | — |
| 2018-08-29 | $19.34 | $20.48 | 726,200 | — | — |
| 2018-08-28 | $19.26 | $20.40 | 1,000,200 | — | — |
| 2018-08-27 | $18.97 | $20.09 | 1,304,900 | — | — |
| 2018-08-24 | $19.10 | $20.23 | 814,300 | — | — |
| 2018-08-23 | $19.20 | $20.33 | 826,300 | — | — |
| 2018-08-22 | $19.24 | $20.38 | 794,500 | — | — |
| 2018-08-21 | $19.19 | $20.32 | 693,500 | — | — |
| 2018-08-20 | $19.36 | $20.50 | 695,800 | — | — |
| 2018-08-17 | $19.48 | $20.63 | 997,100 | — | — |
| 2018-08-16 | $19.10 | $20.23 | 1,588,100 | — | — |
| 2018-08-15 | $19.03 | $20.15 | 1,401,500 | — | — |
| 2018-08-14 | $18.73 | $19.84 | 1,915,000 | — | — |
| 2018-08-13 | $18.13 | $19.20 | 1,175,900 | — | — |
| 2018-08-10 | $18.23 | $19.31 | 1,484,500 | — | — |
| 2018-08-09 | $18.68 | $19.78 | 1,024,400 | — | — |
| 2018-08-08 | $18.46 | $19.55 | 1,599,500 | — | — |
| 2018-08-07 | $18.44 | $19.43 | 1,006,600 | — | — |
| 2018-08-06 | $18.43 | $19.42 | 1,489,700 | — | — |
| 2018-08-03 | $18.13 | $19.11 | 1,453,100 | — | — |
| 2018-08-02 | $18.60 | $19.60 | 1,238,200 | — | — |
| 2018-08-01 | $18.40 | $19.39 | 2,665,300 | — | — |
| 2018-07-31 | $19.34 | $20.38 | 3,123,400 | — | — |
| 2018-07-30 | $19.51 | $20.56 | 2,919,000 | — | — |
| 2018-07-27 | $19.55 | $20.60 | 2,510,500 | — | — |
| 2018-07-26 | $19.98 | $21.06 | 1,124,300 | — | — |
| 2018-07-25 | $20.14 | $21.23 | 1,071,000 | — | — |
| 2018-07-24 | $20.44 | $21.54 | 1,906,700 | — | — |
| 2018-07-23 | $21.34 | $22.49 | 939,300 | — | — |
| 2018-07-20 | $21.42 | $22.57 | 738,200 | — | — |
| 2018-07-19 | $21.54 | $22.70 | 1,006,200 | — | — |
| 2018-07-18 | $21.25 | $22.40 | 1,743,600 | — | — |
| 2018-07-17 | $20.78 | $21.90 | 1,859,000 | — | — |
| 2018-07-16 | $20.71 | $21.83 | 973,700 | — | — |
| 2018-07-13 | $21.07 | $22.21 | 1,547,500 | — | — |
| 2018-07-12 | $20.80 | $21.92 | 1,996,300 | — | — |
| 2018-07-11 | $20.38 | $21.48 | 1,400,000 | — | — |
| 2018-07-10 | $19.97 | $21.05 | 1,566,400 | — | — |
| 2018-07-09 | $19.77 | $20.84 | 1,856,000 | — | — |
| 2018-07-06 | $19.54 | $20.59 | 1,074,400 | — | — |
| 2018-07-05 | $19.44 | $20.49 | 943,200 | — | — |
| 2018-07-03 | $19.46 | $20.51 | 993,600 | — | — |
| 2018-07-02 | $19.65 | $20.71 | 1,736,600 | — | — |
| 2018-06-29 | $20.10 | $21.18 | 1,519,500 | — | — |
| 2018-06-28 | $20.28 | $21.37 | 1,603,700 | — | — |
| 2018-06-27 | $20.64 | $21.75 | 1,897,200 | — | — |
| 2018-06-26 | $21.63 | $22.80 | 1,760,400 | — | — |
| 2018-06-25 | $21.93 | $23.11 | 1,283,100 | — | — |
| 2018-06-22 | $21.99 | $23.18 | 2,537,500 | — | — |
| 2018-06-21 | $22.57 | $23.79 | 2,132,900 | — | — |
| 2018-06-20 | $22.12 | $23.31 | 1,201,700 | — | — |
| 2018-06-19 | $22.54 | $23.76 | 1,523,000 | — | — |
| 2018-06-18 | $22.56 | $23.78 | 2,131,200 | — | — |
| 2018-06-15 | $22.30 | $23.50 | 2,101,800 | — | — |
| 2018-06-14 | $21.78 | $22.95 | 1,157,200 | — | — |
| 2018-06-13 | $21.68 | $22.85 | 1,069,600 | — | — |
| 2018-06-12 | $21.78 | $22.95 | 1,185,600 | — | — |
| 2018-06-11 | $21.62 | $22.79 | 956,900 | — | — |
| 2018-06-08 | $21.52 | $22.68 | 1,411,000 | — | — |
| 2018-06-07 | $21.24 | $22.39 | 2,268,500 | — | — |
| 2018-06-06 | $21.90 | $23.08 | 1,737,000 | — | — |
| 2018-06-05 | $21.70 | $22.87 | 1,499,100 | — | — |
| 2018-06-04 | $21.14 | $22.28 | 1,776,400 | — | — |
| 2018-06-01 | $20.90 | $22.03 | 1,439,400 | — | — |
| 2018-05-31 | $21.22 | $22.36 | 1,833,000 | — | — |
| 2018-05-30 | $21.81 | $22.99 | 1,333,800 | — | — |
| 2018-05-29 | $21.66 | $22.83 | 2,022,800 | — | — |
| 2018-05-25 | $21.39 | $22.54 | 2,871,200 | — | — |
| 2018-05-24 | $21.59 | $22.75 | 2,807,600 | — | — |
| 2018-05-23 | $21.18 | $22.32 | 2,427,600 | — | — |
| 2018-05-22 | $21.27 | $22.42 | 2,068,500 | — | — |
| 2018-05-21 | $21.42 | $22.57 | 1,946,300 | — | — |
| 2018-05-18 | $21.32 | $22.47 | 2,170,200 | — | — |
| 2018-05-17 | $22.01 | $23.20 | 1,894,600 | — | — |
| 2018-05-16 | $22.07 | $23.26 | 1,687,900 | — | — |
| 2018-05-15 | $21.98 | $23.16 | 1,597,600 | — | — |
| 2018-05-14 | $22.20 | $23.40 | 2,117,800 | — | — |
| 2018-05-11 | $23.35 | $24.61 | 1,797,800 | — | — |
| 2018-05-10 | $23.83 | $25.11 | 1,181,700 | — | — |
| 2018-05-09 | $23.95 | $25.24 | 1,423,600 | — | — |
| 2018-05-08 | $24.38 | $25.69 | 1,433,000 | — | — |
| 2018-05-07 | $23.95 | $25.24 | 1,697,900 | — | — |
| 2018-05-04 | $24.42 | $25.74 | 1,634,200 | — | — |
| 2018-05-03 | $24.27 | $25.48 | 998,200 | — | — |
| 2018-05-02 | $24.47 | $25.69 | 1,778,800 | — | — |
| 2018-05-01 | $24.51 | $25.74 | 5,488,900 | — | — |
| 2018-04-30 | $23.66 | $24.84 | 1,865,600 | — | — |
| 2018-04-27 | $24.11 | $25.32 | 2,279,000 | — | — |
| 2018-04-26 | $23.99 | $25.19 | 5,213,900 | — | — |
| 2018-04-25 | $23.48 | $24.65 | 2,252,500 | — | — |
| 2018-04-24 | $23.68 | $24.86 | 1,851,100 | — | — |
| 2018-04-23 | $23.66 | $24.84 | 1,109,700 | — | — |
| 2018-04-20 | $23.71 | $24.90 | 1,500,600 | — | — |
| 2018-04-19 | $23.73 | $24.92 | 845,900 | — | — |
| 2018-04-18 | $23.65 | $24.83 | 1,309,100 | — | — |
| 2018-04-17 | $23.66 | $24.84 | 1,130,900 | — | — |
| 2018-04-16 | $23.65 | $24.83 | 1,795,900 | — | — |
| 2018-04-13 | $23.30 | $24.47 | 3,161,400 | — | — |
| 2018-04-12 | $23.27 | $24.43 | 2,418,800 | — | — |
| 2018-04-11 | $23.92 | $25.12 | 1,669,400 | — | — |
| 2018-04-10 | $24.38 | $25.60 | 2,520,700 | — | — |
| 2018-04-09 | $24.32 | $25.54 | 1,607,000 | — | — |
| 2018-04-06 | $24.69 | $25.92 | 1,261,200 | — | — |
| 2018-04-05 | $24.80 | $26.04 | 1,083,400 | — | — |
| 2018-04-04 | $24.71 | $25.95 | 804,700 | — | — |
| 2018-04-03 | $24.48 | $25.70 | 611,800 | — | — |
| 2018-04-02 | $24.07 | $25.27 | 953,900 | — | — |
| 2018-03-29 | $24.28 | $25.49 | 1,176,200 | — | — |
| 2018-03-28 | $24.32 | $25.54 | 695,200 | — | — |
| 2018-03-27 | $24.11 | $25.32 | 1,243,900 | — | — |
| 2018-03-26 | $24.48 | $25.70 | 1,795,100 | — | — |
| 2018-03-23 | $23.82 | $25.01 | 1,388,300 | — | — |
| 2018-03-22 | $23.70 | $24.89 | 714,900 | — | — |
| 2018-03-21 | $24.12 | $25.33 | 1,205,100 | — | — |
| 2018-03-20 | $24.16 | $25.37 | 1,404,000 | — | — |
| 2018-03-19 | $24.00 | $25.20 | 837,200 | — | — |
| 2018-03-16 | $23.85 | $25.04 | 1,114,800 | — | — |
| 2018-03-15 | $23.54 | $24.72 | 674,900 | — | — |
| 2018-03-14 | $23.62 | $24.80 | 888,800 | — | — |
| 2018-03-13 | $24.18 | $25.39 | 730,600 | — | — |
| 2018-03-12 | $24.28 | $25.49 | 566,500 | — | — |
| 2018-03-09 | $24.37 | $25.59 | 1,108,900 | — | — |
| 2018-03-08 | $23.99 | $25.19 | 1,178,000 | — | — |
| 2018-03-07 | $24.00 | $25.20 | 896,500 | — | — |
| 2018-03-06 | $23.77 | $24.96 | 1,052,500 | — | — |
| 2018-03-05 | $23.89 | $25.08 | 1,438,000 | — | — |
| 2018-03-02 | $23.74 | $24.93 | 3,006,200 | — | — |
| 2018-03-01 | $23.00 | $24.06 | 2,091,600 | — | — |
| 2018-02-28 | $23.09 | $24.15 | 879,100 | — | — |
| 2018-02-27 | $23.46 | $24.54 | 1,195,100 | — | — |
| 2018-02-26 | $23.74 | $24.83 | 1,650,300 | — | — |
| 2018-02-23 | $24.11 | $25.22 | 1,915,500 | — | — |
| 2018-02-22 | $23.75 | $24.84 | 3,584,000 | — | — |
| 2018-02-21 | $22.02 | $23.03 | 2,025,900 | — | — |
| 2018-02-20 | $20.89 | $21.85 | 861,000 | — | — |
| 2018-02-16 | $20.79 | $21.74 | 2,661,500 | — | — |
| 2018-02-15 | $21.89 | $22.89 | 778,100 | — | — |
| 2018-02-14 | $21.24 | $22.21 | 778,100 | — | — |
| 2018-02-13 | $20.74 | $21.69 | 625,800 | — | — |
| 2018-02-12 | $20.73 | $21.68 | 827,500 | — | — |
| 2018-02-09 | $20.73 | $21.68 | 833,900 | — | — |
| 2018-02-08 | $20.74 | $21.69 | 632,700 | — | — |
| 2018-02-07 | $21.16 | $22.13 | 1,315,000 | — | — |
| 2018-02-06 | $21.14 | $22.11 | 1,087,100 | — | — |
| 2018-02-05 | $21.02 | $21.98 | 777,200 | — | — |
| 2018-02-02 | $21.91 | $22.92 | 381,700 | — | — |
| 2018-02-01 | $22.36 | $23.39 | 375,800 | — | — |
| 2018-01-31 | $22.03 | $23.04 | 445,500 | — | — |
| 2018-01-30 | $22.10 | $23.11 | 751,800 | — | — |
| 2018-01-29 | $22.37 | $23.40 | 800,100 | — | — |
| 2018-01-26 | $22.40 | $23.43 | 719,900 | — | — |
| 2018-01-25 | $21.94 | $22.95 | 500,100 | — | — |
| 2018-01-24 | $22.02 | $23.03 | 683,400 | — | — |
| 2018-01-23 | $21.83 | $22.83 | 582,200 | — | — |
| 2018-01-22 | $21.70 | $22.70 | 683,200 | — | — |
| 2018-01-19 | $21.90 | $22.91 | 1,311,900 | — | — |
| 2018-01-18 | $21.96 | $22.97 | 731,300 | — | — |
| 2018-01-17 | $21.94 | $22.95 | 1,192,000 | — | — |
| 2018-01-16 | $21.83 | $22.83 | 1,310,700 | — | — |
| 2018-01-12 | $22.35 | $23.38 | 1,174,300 | — | — |
| 2018-01-11 | $22.33 | $23.35 | 750,300 | — | — |
| 2018-01-10 | $21.83 | $22.83 | 388,800 | — | — |
| 2018-01-09 | $21.86 | $22.86 | 505,400 | — | — |
| 2018-01-08 | $21.94 | $22.95 | 850,600 | — | — |
| 2018-01-05 | $21.90 | $22.91 | 569,200 | — | — |
| 2018-01-04 | $22.02 | $23.03 | 509,600 | — | — |
| 2018-01-03 | $22.07 | $23.08 | 935,200 | — | — |
| 2018-01-02 | $21.74 | $22.74 | 684,800 | — | — |