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
- 2015-01-23 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 | $16.88 | $16.88 | 2,474,900 | — | — |
| 2018-12-28 | $16.91 | $16.91 | 2,043,500 | — | — |
| 2018-12-27 | $17.13 | $17.13 | 2,123,200 | — | — |
| 2018-12-26 | $16.84 | $16.84 | 2,376,200 | — | — |
| 2018-12-24 | $15.76 | $15.76 | 2,051,700 | — | — |
| 2018-12-21 | $16.03 | $16.03 | 3,796,600 | — | — |
| 2018-12-20 | $16.82 | $16.82 | 3,293,800 | — | — |
| 2018-12-19 | $18.02 | $18.02 | 2,682,200 | — | — |
| 2018-12-18 | $18.05 | $18.05 | 1,956,700 | — | — |
| 2018-12-17 | $17.54 | $17.54 | 2,202,700 | — | — |
| 2018-12-14 | $18.18 | $18.18 | 1,672,300 | — | — |
| 2018-12-13 | $18.53 | $18.53 | 1,935,400 | — | — |
| 2018-12-12 | $19.24 | $19.24 | 2,374,700 | — | — |
| 2018-12-11 | $18.76 | $18.76 | 1,687,500 | — | — |
| 2018-12-10 | $18.60 | $18.60 | 1,491,200 | — | — |
| 2018-12-07 | $18.16 | $18.16 | 1,549,200 | — | — |
| 2018-12-06 | $18.85 | $18.85 | 1,972,400 | — | — |
| 2018-12-04 | $18.36 | $18.36 | 2,668,000 | — | — |
| 2018-12-03 | $19.20 | $19.20 | 2,613,400 | — | — |
| 2018-11-30 | $18.79 | $18.79 | 4,484,100 | — | — |
| 2018-11-29 | $18.13 | $18.13 | 9,525,100 | — | — |
| 2018-11-28 | $18.19 | $18.19 | 4,623,500 | — | — |
| 2018-11-27 | $17.41 | $17.41 | 2,109,300 | — | — |
| 2018-11-26 | $17.28 | $17.28 | 2,387,200 | — | — |
| 2018-11-23 | $17.00 | $17.00 | 790,100 | — | — |
| 2018-11-21 | $16.80 | $16.80 | 2,006,400 | — | — |
| 2018-11-20 | $16.19 | $16.19 | 3,874,400 | — | — |
| 2018-11-19 | $16.66 | $16.66 | 3,322,800 | — | — |
| 2018-11-16 | $17.90 | $17.90 | 997,800 | — | — |
| 2018-11-15 | $18.06 | $18.06 | 1,860,500 | — | — |
| 2018-11-14 | $17.67 | $17.67 | 1,294,800 | — | — |
| 2018-11-13 | $17.81 | $17.81 | 1,225,800 | — | — |
| 2018-11-12 | $17.76 | $17.76 | 1,822,100 | — | — |
| 2018-11-09 | $18.49 | $18.49 | 1,609,200 | — | — |
| 2018-11-08 | $18.98 | $18.98 | 1,435,800 | — | — |
| 2018-11-07 | $19.25 | $19.25 | 1,598,200 | — | — |
| 2018-11-06 | $18.56 | $18.56 | 1,450,500 | — | — |
| 2018-11-05 | $18.21 | $18.21 | 1,611,200 | — | — |
| 2018-11-02 | $18.44 | $18.44 | 1,896,200 | — | — |
| 2018-11-01 | $18.62 | $18.62 | 1,959,900 | — | — |
| 2018-10-31 | $18.00 | $18.00 | 2,105,900 | — | — |
| 2018-10-30 | $17.48 | $17.48 | 1,485,500 | — | — |
| 2018-10-29 | $17.26 | $17.26 | 2,582,000 | — | — |
| 2018-10-26 | $17.67 | $17.67 | 2,743,800 | — | — |
| 2018-10-25 | $18.41 | $18.41 | 3,628,000 | — | — |
| 2018-10-24 | $17.35 | $17.35 | 2,270,500 | — | — |
| 2018-10-23 | $18.44 | $18.44 | 2,124,500 | — | — |
| 2018-10-22 | $18.75 | $18.75 | 2,255,900 | — | — |
| 2018-10-19 | $18.02 | $18.02 | 2,587,500 | — | — |
| 2018-10-18 | $18.99 | $18.99 | 1,811,600 | — | — |
| 2018-10-17 | $19.84 | $19.84 | 1,433,400 | — | — |
| 2018-10-16 | $20.07 | $20.07 | 2,631,000 | — | — |
| 2018-10-15 | $19.08 | $19.08 | 2,812,500 | — | — |
| 2018-10-12 | $19.21 | $19.21 | 3,179,900 | — | — |
| 2018-10-11 | $18.85 | $18.85 | 4,075,700 | — | — |
| 2018-10-10 | $18.98 | $18.98 | 5,146,200 | — | — |
| 2018-10-09 | $19.72 | $19.72 | 4,040,300 | — | — |
| 2018-10-08 | $19.93 | $19.93 | 4,176,100 | — | — |
| 2018-10-05 | $20.89 | $20.89 | 3,602,800 | — | — |
| 2018-10-04 | $21.18 | $21.18 | 2,977,600 | — | — |
| 2018-10-03 | $22.36 | $22.36 | 1,965,100 | — | — |
| 2018-10-02 | $22.03 | $22.03 | 5,171,400 | — | — |
| 2018-10-01 | $22.51 | $22.51 | 4,183,600 | — | — |
| 2018-09-28 | $23.91 | $23.91 | 4,125,100 | — | — |
| 2018-09-27 | $23.58 | $23.58 | 2,736,800 | — | — |
| 2018-09-26 | $23.76 | $23.76 | 3,694,700 | — | — |
| 2018-09-25 | $24.00 | $24.00 | 2,149,800 | — | — |
| 2018-09-24 | $23.81 | $23.81 | 2,400,600 | — | — |
| 2018-09-21 | $23.64 | $23.64 | 3,969,400 | — | — |
| 2018-09-20 | $23.92 | $23.92 | 2,305,800 | — | — |
| 2018-09-19 | $23.55 | $23.55 | 2,600,000 | — | — |
| 2018-09-18 | $24.04 | $24.04 | 2,083,000 | — | — |
| 2018-09-17 | $23.77 | $23.77 | 3,249,800 | — | — |
| 2018-09-14 | $24.74 | $24.74 | 2,521,200 | — | — |
| 2018-09-13 | $24.91 | $24.91 | 1,486,200 | — | — |
| 2018-09-12 | $24.84 | $24.84 | 1,814,000 | — | — |
| 2018-09-11 | $25.15 | $25.15 | 2,019,600 | — | — |
| 2018-09-10 | $24.67 | $24.67 | 2,204,100 | — | — |
| 2018-09-07 | $24.55 | $24.55 | 2,663,500 | — | — |
| 2018-09-06 | $24.33 | $24.33 | 3,981,100 | — | — |
| 2018-09-05 | $23.56 | $23.56 | 5,171,800 | — | — |
| 2018-09-04 | $24.61 | $24.61 | 3,911,900 | — | — |
| 2018-08-31 | $24.56 | $24.56 | 5,092,300 | — | — |
| 2018-08-30 | $23.83 | $23.83 | 8,559,100 | — | — |
| 2018-08-29 | $23.70 | $23.70 | 19,210,000 | — | — |
| 2018-08-28 | $26.61 | $26.61 | 7,284,800 | — | — |
| 2018-08-27 | $26.00 | $26.00 | 3,080,500 | — | — |
| 2018-08-24 | $26.63 | $26.63 | 3,283,900 | — | — |
| 2018-08-23 | $25.86 | $25.86 | 3,122,200 | — | — |
| 2018-08-22 | $25.69 | $25.69 | 1,717,400 | — | — |
| 2018-08-21 | $25.38 | $25.38 | 1,657,000 | — | — |
| 2018-08-20 | $25.14 | $25.14 | 1,635,200 | — | — |
| 2018-08-17 | $24.57 | $24.57 | 1,689,500 | — | — |
| 2018-08-16 | $25.32 | $25.32 | 1,341,900 | — | — |
| 2018-08-15 | $25.20 | $25.20 | 1,569,800 | — | — |
| 2018-08-14 | $25.71 | $25.71 | 1,384,900 | — | — |
| 2018-08-13 | $25.19 | $25.19 | 1,420,800 | — | — |
| 2018-08-10 | $25.81 | $25.81 | 1,449,100 | — | — |
| 2018-08-09 | $26.15 | $26.15 | 1,971,200 | — | — |
| 2018-08-08 | $25.69 | $25.69 | 1,518,100 | — | — |
| 2018-08-07 | $25.56 | $25.56 | 2,839,700 | — | — |
| 2018-08-06 | $24.89 | $24.89 | 1,347,000 | — | — |
| 2018-08-03 | $24.48 | $24.48 | 1,509,500 | — | — |
| 2018-08-02 | $24.61 | $24.61 | 2,687,400 | — | — |
| 2018-08-01 | $23.67 | $23.67 | 2,842,700 | — | — |
| 2018-07-31 | $23.96 | $23.96 | 3,431,600 | — | — |
| 2018-07-30 | $23.78 | $23.78 | 3,879,900 | — | — |
| 2018-07-27 | $24.86 | $24.86 | 3,247,500 | — | — |
| 2018-07-26 | $26.44 | $26.44 | 1,809,200 | — | — |
| 2018-07-25 | $26.47 | $26.47 | 1,839,000 | — | — |
| 2018-07-24 | $25.92 | $25.92 | 2,521,300 | — | — |
| 2018-07-23 | $26.65 | $26.65 | 1,903,100 | — | — |
| 2018-07-20 | $26.13 | $26.13 | 1,949,500 | — | — |
| 2018-07-19 | $26.39 | $26.39 | 1,906,100 | — | — |
| 2018-07-18 | $26.89 | $26.89 | 1,956,200 | — | — |
| 2018-07-17 | $27.32 | $27.32 | 4,607,200 | — | — |
| 2018-07-16 | $26.36 | $26.36 | 1,410,100 | — | — |
| 2018-07-13 | $26.28 | $26.28 | 1,817,200 | — | — |
| 2018-07-12 | $26.75 | $26.75 | 2,542,700 | — | — |
| 2018-07-11 | $26.25 | $26.25 | 2,152,200 | — | — |
| 2018-07-10 | $26.17 | $26.17 | 2,693,800 | — | — |
| 2018-07-09 | $26.61 | $26.61 | 2,585,800 | — | — |
| 2018-07-06 | $26.14 | $26.14 | 2,238,600 | — | — |
| 2018-07-05 | $25.91 | $25.91 | 1,999,900 | — | — |
| 2018-07-03 | $25.31 | $25.31 | 1,311,000 | — | — |
| 2018-07-02 | $25.56 | $25.56 | 2,478,300 | — | — |
| 2018-06-29 | $24.99 | $24.99 | 3,217,200 | — | — |
| 2018-06-28 | $24.92 | $24.92 | 3,454,200 | — | — |
| 2018-06-27 | $24.52 | $24.52 | 6,713,800 | — | — |
| 2018-06-26 | $25.85 | $25.85 | 4,194,300 | — | — |
| 2018-06-25 | $25.45 | $25.45 | 7,003,200 | — | — |
| 2018-06-22 | $26.84 | $26.84 | 10,623,800 | — | — |
| 2018-06-21 | $27.61 | $27.61 | 7,687,400 | — | — |
| 2018-06-20 | $29.01 | $29.01 | 14,345,600 | — | — |
| 2018-06-19 | $28.15 | $28.15 | 9,334,100 | — | — |
| 2018-06-18 | $28.64 | $28.64 | 9,914,700 | — | — |
| 2018-06-15 | $26.78 | $26.78 | 5,431,500 | — | — |
| 2018-06-14 | $26.72 | $26.72 | 5,701,300 | — | — |
| 2018-06-13 | $26.15 | $26.15 | 3,491,500 | — | — |
| 2018-06-12 | $26.25 | $26.25 | 3,280,400 | — | — |
| 2018-06-11 | $25.92 | $25.92 | 2,904,200 | — | — |
| 2018-06-08 | $25.83 | $25.83 | 4,444,800 | — | — |
| 2018-06-07 | $25.88 | $25.88 | 4,456,400 | — | — |
| 2018-06-06 | $26.71 | $26.71 | 3,509,600 | — | — |
| 2018-06-05 | $26.54 | $26.54 | 3,654,300 | — | — |
| 2018-06-04 | $26.10 | $26.10 | 5,804,000 | — | — |
| 2018-06-01 | $26.29 | $26.29 | 6,307,100 | — | — |
| 2018-05-31 | $25.68 | $25.68 | 21,200,100 | — | — |
| 2018-05-30 | $27.78 | $27.78 | 9,231,500 | — | — |
| 2018-05-29 | $27.25 | $27.25 | 4,789,600 | — | — |
| 2018-05-25 | $27.41 | $27.41 | 4,012,500 | — | — |
| 2018-05-24 | $27.24 | $27.24 | 3,504,900 | — | — |
| 2018-05-23 | $27.32 | $27.32 | 5,608,100 | — | — |
| 2018-05-22 | $26.90 | $26.90 | 6,349,400 | — | — |
| 2018-05-21 | $27.83 | $27.83 | 4,815,400 | — | — |
| 2018-05-18 | $28.12 | $28.12 | 4,366,500 | — | — |
| 2018-05-17 | $27.68 | $27.68 | 3,111,100 | — | — |
| 2018-05-16 | $27.65 | $27.65 | 3,543,100 | — | — |
| 2018-05-15 | $27.54 | $27.54 | 4,494,900 | — | — |
| 2018-05-14 | $27.14 | $27.14 | 7,041,200 | — | — |
| 2018-05-11 | $27.35 | $27.35 | 8,757,300 | — | — |
| 2018-05-10 | $28.52 | $28.52 | 7,406,600 | — | — |
| 2018-05-09 | $27.13 | $27.13 | 9,530,900 | — | — |
| 2018-05-08 | $26.47 | $26.47 | 5,644,400 | — | — |
| 2018-05-07 | $25.38 | $25.38 | 5,080,400 | — | — |
| 2018-05-04 | $24.26 | $24.26 | 4,957,900 | — | — |
| 2018-05-03 | $24.39 | $24.39 | 4,546,300 | — | — |
| 2018-05-02 | $23.63 | $23.63 | 4,926,400 | — | — |
| 2018-05-01 | $23.28 | $23.28 | 2,859,400 | — | — |
| 2018-04-30 | $22.86 | $22.86 | 3,180,500 | — | — |
| 2018-04-27 | $22.60 | $22.60 | 2,699,200 | — | — |
| 2018-04-26 | $22.59 | $22.59 | 4,896,400 | — | — |
| 2018-04-25 | $22.11 | $22.11 | 6,269,200 | — | — |
| 2018-04-24 | $22.42 | $22.42 | 10,591,900 | — | — |
| 2018-04-23 | $22.91 | $22.91 | 29,876,500 | — | — |
| 2018-04-20 | $20.65 | $20.65 | 1,019,000 | — | — |
| 2018-04-19 | $21.31 | $21.31 | 719,600 | — | — |
| 2018-04-18 | $21.28 | $21.28 | 781,500 | — | — |
| 2018-04-17 | $21.22 | $21.22 | 936,800 | — | — |
| 2018-04-16 | $20.93 | $20.93 | 1,077,000 | — | — |
| 2018-04-13 | $20.73 | $20.73 | 1,353,500 | — | — |
| 2018-04-12 | $20.87 | $20.87 | 1,343,000 | — | — |
| 2018-04-11 | $20.30 | $20.30 | 802,900 | — | — |
| 2018-04-10 | $20.28 | $20.28 | 1,355,900 | — | — |
| 2018-04-09 | $20.06 | $20.06 | 2,029,100 | — | — |
| 2018-04-06 | $20.14 | $20.14 | 949,300 | — | — |
| 2018-04-05 | $20.78 | $20.78 | 1,665,900 | — | — |
| 2018-04-04 | $20.60 | $20.60 | 2,051,000 | — | — |
| 2018-04-03 | $20.32 | $20.32 | 951,400 | — | — |
| 2018-04-02 | $20.24 | $20.24 | 1,430,000 | — | — |
| 2018-03-29 | $20.55 | $20.55 | 1,720,000 | — | — |
| 2018-03-28 | $20.22 | $20.22 | 2,602,600 | — | — |
| 2018-03-27 | $20.47 | $20.47 | 1,394,300 | — | — |
| 2018-03-26 | $21.32 | $21.32 | 1,976,800 | — | — |
| 2018-03-23 | $20.89 | $20.89 | 4,589,300 | — | — |
| 2018-03-22 | $22.75 | $22.75 | 2,782,700 | — | — |
| 2018-03-21 | $22.72 | $22.72 | 3,603,200 | — | — |
| 2018-03-20 | $21.69 | $21.69 | 2,719,200 | — | — |
| 2018-03-19 | $20.92 | $20.92 | 2,167,000 | — | — |
| 2018-03-16 | $21.31 | $21.31 | 2,643,700 | — | — |
| 2018-03-15 | $21.09 | $21.09 | 1,637,700 | — | — |
| 2018-03-14 | $20.72 | $20.72 | 1,412,700 | — | — |
| 2018-03-13 | $20.41 | $20.41 | 2,240,700 | — | — |
| 2018-03-12 | $20.76 | $20.76 | 2,549,800 | — | — |
| 2018-03-09 | $20.93 | $20.93 | 2,381,800 | — | — |
| 2018-03-08 | $20.77 | $20.77 | 1,927,600 | — | — |
| 2018-03-07 | $20.09 | $20.09 | 4,734,600 | — | — |
| 2018-03-06 | $19.41 | $19.41 | 3,464,100 | — | — |
| 2018-03-05 | $18.79 | $18.79 | 3,184,100 | — | — |
| 2018-03-02 | $18.82 | $18.82 | 7,607,100 | — | — |
| 2018-03-01 | $18.45 | $18.45 | 14,925,000 | — | — |
| 2018-02-28 | $24.06 | $24.06 | 3,182,100 | — | — |
| 2018-02-27 | $24.01 | $24.01 | 2,549,300 | — | — |
| 2018-02-26 | $23.90 | $23.90 | 1,815,100 | — | — |
| 2018-02-23 | $23.32 | $23.32 | 1,121,000 | — | — |
| 2018-02-22 | $22.68 | $22.68 | 1,186,300 | — | — |
| 2018-02-21 | $22.72 | $22.72 | 1,941,800 | — | — |
| 2018-02-20 | $22.57 | $22.57 | 1,738,700 | — | — |
| 2018-02-16 | $22.12 | $22.12 | 1,012,600 | — | — |
| 2018-02-15 | $22.16 | $22.16 | 1,464,800 | — | — |
| 2018-02-14 | $21.20 | $21.20 | 1,183,800 | — | — |
| 2018-02-13 | $20.37 | $20.37 | 1,127,600 | — | — |
| 2018-02-12 | $20.50 | $20.50 | 1,123,200 | — | — |
| 2018-02-09 | $20.23 | $20.23 | 1,174,000 | — | — |
| 2018-02-08 | $19.86 | $19.86 | 987,700 | — | — |
| 2018-02-07 | $20.63 | $20.63 | 929,500 | — | — |
| 2018-02-06 | $20.85 | $20.85 | 1,862,200 | — | — |
| 2018-02-05 | $20.84 | $20.84 | 1,420,600 | — | — |
| 2018-02-02 | $21.81 | $21.81 | 729,300 | — | — |
| 2018-02-01 | $22.39 | $22.39 | 780,500 | — | — |
| 2018-01-31 | $22.24 | $22.24 | 925,700 | — | — |
| 2018-01-30 | $22.25 | $22.25 | 1,085,700 | — | — |
| 2018-01-29 | $22.09 | $22.09 | 988,900 | — | — |
| 2018-01-26 | $22.41 | $22.41 | 1,612,300 | — | — |
| 2018-01-25 | $22.20 | $22.20 | 1,017,600 | — | — |
| 2018-01-24 | $22.54 | $22.54 | 1,121,200 | — | — |
| 2018-01-23 | $23.07 | $23.07 | 1,606,000 | — | — |
| 2018-01-22 | $22.71 | $22.71 | 1,091,900 | — | — |
| 2018-01-19 | $22.68 | $22.68 | 2,159,200 | — | — |
| 2018-01-18 | $21.94 | $21.94 | 1,938,400 | — | — |
| 2018-01-17 | $22.30 | $22.30 | 1,384,500 | — | — |
| 2018-01-16 | $22.08 | $22.08 | 2,713,500 | — | — |
| 2018-01-12 | $22.25 | $22.25 | 1,412,100 | — | — |
| 2018-01-11 | $22.14 | $22.14 | 2,282,700 | — | — |
| 2018-01-10 | $21.18 | $21.18 | 1,291,300 | — | — |
| 2018-01-09 | $20.98 | $20.98 | 1,859,300 | — | — |
| 2018-01-08 | $21.56 | $21.56 | 2,055,400 | — | — |
| 2018-01-05 | $21.45 | $21.45 | 2,593,500 | — | — |
| 2018-01-04 | $22.33 | $22.33 | 2,029,400 | — | — |
| 2018-01-03 | $21.68 | $21.68 | 1,268,200 | — | — |
| 2018-01-02 | $21.49 | $21.49 | 1,866,900 | — | — |