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
- 1993-04-08 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 | $15.73 | $15.73 | 1,030,400 | — | — |
| 2018-12-28 | $16.23 | $16.23 | 990,700 | — | — |
| 2018-12-27 | $15.95 | $15.95 | 930,900 | — | — |
| 2018-12-26 | $15.39 | $15.39 | 1,681,300 | — | — |
| 2018-12-24 | $13.65 | $13.65 | 958,200 | — | — |
| 2018-12-21 | $15.20 | $15.20 | 2,150,900 | — | — |
| 2018-12-20 | $15.18 | $15.18 | 1,728,200 | — | — |
| 2018-12-19 | $16.74 | $16.74 | 1,185,700 | — | — |
| 2018-12-18 | $16.57 | $16.57 | 1,176,000 | — | — |
| 2018-12-17 | $15.82 | $15.82 | 2,146,400 | — | — |
| 2018-12-14 | $15.88 | $15.88 | 1,193,500 | — | — |
| 2018-12-13 | $15.99 | $15.99 | 1,532,400 | — | — |
| 2018-12-12 | $17.01 | $17.01 | 1,044,600 | — | — |
| 2018-12-11 | $16.93 | $16.93 | 1,605,100 | — | — |
| 2018-12-10 | $16.76 | $16.76 | 1,943,800 | — | — |
| 2018-12-07 | $17.58 | $17.58 | 2,146,600 | — | — |
| 2018-12-06 | $18.75 | $18.75 | 1,505,500 | — | — |
| 2018-12-04 | $19.89 | $19.89 | 1,470,900 | — | — |
| 2018-12-03 | $20.69 | $20.69 | 1,887,000 | — | — |
| 2018-11-30 | $19.33 | $19.33 | 1,516,000 | — | — |
| 2018-11-29 | $19.01 | $19.01 | 1,277,700 | — | — |
| 2018-11-28 | $18.68 | $18.68 | 2,056,200 | — | — |
| 2018-11-27 | $19.07 | $19.07 | 2,026,400 | — | — |
| 2018-11-26 | $21.40 | $21.40 | 2,597,900 | — | — |
| 2018-11-23 | $20.06 | $20.06 | 1,000,100 | — | — |
| 2018-11-21 | $19.48 | $19.48 | 1,289,000 | — | — |
| 2018-11-20 | $18.78 | $18.78 | 1,709,100 | — | — |
| 2018-11-19 | $19.71 | $19.71 | 1,554,100 | — | — |
| 2018-11-16 | $18.94 | $18.94 | 1,382,900 | — | — |
| 2018-11-15 | $19.15 | $19.15 | 1,561,800 | — | — |
| 2018-11-14 | $18.68 | $18.68 | 1,198,300 | — | — |
| 2018-11-13 | $19.17 | $19.17 | 1,219,900 | — | — |
| 2018-11-12 | $19.66 | $19.66 | 1,698,600 | — | — |
| 2018-11-09 | $18.79 | $18.79 | 4,282,800 | — | — |
| 2018-11-08 | $21.85 | $21.85 | 6,650,000 | — | — |
| 2018-11-07 | $20.66 | $20.66 | 5,954,900 | — | — |
| 2018-11-06 | $23.67 | $23.67 | 1,192,200 | — | — |
| 2018-11-05 | $23.47 | $23.47 | 1,338,400 | — | — |
| 2018-11-02 | $23.65 | $23.65 | 1,291,700 | — | — |
| 2018-11-01 | $23.22 | $23.22 | 1,907,600 | — | — |
| 2018-10-31 | $21.71 | $21.71 | 1,879,400 | — | — |
| 2018-10-30 | $23.58 | $23.58 | 1,772,100 | — | — |
| 2018-10-29 | $21.79 | $21.79 | 1,684,000 | — | — |
| 2018-10-26 | $21.16 | $21.16 | 1,749,600 | — | — |
| 2018-10-25 | $21.42 | $21.42 | 1,385,600 | — | — |
| 2018-10-24 | $19.46 | $19.46 | 1,519,000 | — | — |
| 2018-10-23 | $19.76 | $19.76 | 1,135,300 | — | — |
| 2018-10-22 | $19.53 | $19.53 | 1,090,400 | — | — |
| 2018-10-19 | $18.66 | $18.66 | 1,560,700 | — | — |
| 2018-10-18 | $19.14 | $19.14 | 1,584,200 | — | — |
| 2018-10-17 | $20.83 | $20.83 | 1,292,400 | — | — |
| 2018-10-16 | $21.68 | $21.68 | 1,026,300 | — | — |
| 2018-10-15 | $21.03 | $21.03 | 1,000,300 | — | — |
| 2018-10-12 | $20.67 | $20.67 | 1,308,700 | — | — |
| 2018-10-11 | $19.74 | $19.74 | 1,389,700 | — | — |
| 2018-10-10 | $19.84 | $19.84 | 1,313,600 | — | — |
| 2018-10-09 | $21.33 | $21.33 | 957,800 | — | — |
| 2018-10-08 | $21.64 | $21.64 | 1,407,100 | — | — |
| 2018-10-05 | $21.44 | $21.44 | 1,189,400 | — | — |
| 2018-10-04 | $20.96 | $20.96 | 1,133,200 | — | — |
| 2018-10-03 | $21.01 | $21.01 | 1,546,000 | — | — |
| 2018-10-02 | $20.25 | $20.25 | 1,986,100 | — | — |
| 2018-10-01 | $21.32 | $21.32 | 2,079,600 | — | — |
| 2018-09-28 | $23.28 | $23.28 | 2,430,700 | — | — |
| 2018-09-27 | $24.14 | $24.14 | 875,000 | — | — |
| 2018-09-26 | $23.53 | $23.53 | 1,171,500 | — | — |
| 2018-09-25 | $22.63 | $22.63 | 997,600 | — | — |
| 2018-09-24 | $22.21 | $22.21 | 1,033,000 | — | — |
| 2018-09-21 | $22.92 | $22.92 | 1,342,100 | — | — |
| 2018-09-20 | $22.50 | $22.50 | 1,357,000 | — | — |
| 2018-09-19 | $22.18 | $22.18 | 1,791,600 | — | — |
| 2018-09-18 | $24.41 | $24.41 | 1,031,700 | — | — |
| 2018-09-17 | $24.35 | $24.35 | 1,640,900 | — | — |
| 2018-09-14 | $24.49 | $24.49 | 1,915,100 | — | — |
| 2018-09-13 | $24.61 | $24.61 | 1,276,700 | — | — |
| 2018-09-12 | $24.21 | $24.21 | 854,200 | — | — |
| 2018-09-11 | $23.82 | $23.82 | 1,288,100 | — | — |
| 2018-09-10 | $23.89 | $23.89 | 1,210,400 | — | — |
| 2018-09-07 | $23.67 | $23.67 | 1,747,500 | — | — |
| 2018-09-06 | $23.11 | $23.11 | 1,910,500 | — | — |
| 2018-09-05 | $22.16 | $22.16 | 1,432,600 | — | — |
| 2018-09-04 | $22.20 | $22.20 | 1,967,600 | — | — |
| 2018-08-31 | $22.67 | $22.67 | 1,746,600 | — | — |
| 2018-08-30 | $23.33 | $23.33 | 2,190,200 | — | — |
| 2018-08-29 | $22.37 | $22.37 | 6,961,700 | — | — |
| 2018-08-28 | $24.05 | $24.05 | 1,519,100 | — | — |
| 2018-08-27 | $24.05 | $24.05 | 2,287,300 | — | — |
| 2018-08-24 | $26.55 | $26.55 | 931,700 | — | — |
| 2018-08-23 | $26.52 | $26.52 | 978,200 | — | — |
| 2018-08-22 | $26.12 | $26.12 | 1,588,800 | — | — |
| 2018-08-21 | $25.88 | $25.88 | 1,484,200 | — | — |
| 2018-08-20 | $24.68 | $24.68 | 1,547,200 | — | — |
| 2018-08-17 | $24.77 | $24.77 | 984,100 | — | — |
| 2018-08-16 | $23.98 | $23.98 | 1,298,600 | — | — |
| 2018-08-15 | $24.52 | $24.52 | 1,430,600 | — | — |
| 2018-08-14 | $25.68 | $25.68 | 2,271,800 | — | — |
| 2018-08-13 | $24.51 | $24.51 | 3,477,800 | — | — |
| 2018-08-10 | $23.31 | $23.31 | 2,735,500 | — | — |
| 2018-08-09 | $24.83 | $24.83 | 2,695,200 | — | — |
| 2018-08-08 | $23.25 | $23.25 | 10,150,500 | — | — |
| 2018-08-07 | $26.31 | $26.31 | 4,168,000 | — | — |
| 2018-08-06 | $28.66 | $28.66 | 1,270,300 | — | — |
| 2018-08-03 | $28.78 | $28.78 | 1,233,900 | — | — |
| 2018-08-02 | $27.84 | $27.84 | 929,400 | — | — |
| 2018-08-01 | $26.39 | $26.39 | 1,198,700 | — | — |
| 2018-07-31 | $26.20 | $26.20 | 977,300 | — | — |
| 2018-07-30 | $25.10 | $25.10 | 1,094,500 | — | — |
| 2018-07-27 | $24.49 | $24.49 | 1,328,400 | — | — |
| 2018-07-26 | $27.27 | $27.27 | 715,400 | — | — |
| 2018-07-25 | $27.14 | $27.14 | 1,311,100 | — | — |
| 2018-07-24 | $26.65 | $26.65 | 1,267,400 | — | — |
| 2018-07-23 | $27.02 | $27.02 | 893,500 | — | — |
| 2018-07-20 | $26.89 | $26.89 | 1,409,600 | — | — |
| 2018-07-19 | $27.41 | $27.41 | 742,800 | — | — |
| 2018-07-18 | $26.88 | $26.88 | 911,400 | — | — |
| 2018-07-17 | $26.39 | $26.39 | 932,700 | — | — |
| 2018-07-16 | $25.78 | $25.78 | 1,059,800 | — | — |
| 2018-07-13 | $25.51 | $25.51 | 1,377,300 | — | — |
| 2018-07-12 | $25.62 | $25.62 | 3,443,400 | — | — |
| 2018-07-11 | $26.87 | $26.87 | 1,892,500 | — | — |
| 2018-07-10 | $29.16 | $29.16 | 1,286,000 | — | — |
| 2018-07-09 | $28.84 | $28.84 | 1,018,700 | — | — |
| 2018-07-06 | $28.60 | $28.60 | 1,163,300 | — | — |
| 2018-07-05 | $27.50 | $27.50 | 1,387,200 | — | — |
| 2018-07-03 | $26.54 | $26.54 | 606,700 | — | — |
| 2018-07-02 | $27.12 | $27.12 | 1,550,800 | — | — |
| 2018-06-29 | $26.87 | $26.87 | 2,727,500 | — | — |
| 2018-06-28 | $29.34 | $29.34 | 1,487,200 | — | — |
| 2018-06-27 | $29.63 | $29.63 | 1,172,200 | — | — |
| 2018-06-26 | $31.14 | $31.14 | 851,500 | — | — |
| 2018-06-25 | $30.66 | $30.66 | 1,299,300 | — | — |
| 2018-06-22 | $31.00 | $31.00 | 2,264,400 | — | — |
| 2018-06-21 | $31.08 | $31.08 | 1,656,500 | — | — |
| 2018-06-20 | $29.23 | $29.23 | 1,632,800 | — | — |
| 2018-06-19 | $28.67 | $28.67 | 1,466,100 | — | — |
| 2018-06-18 | $29.80 | $29.80 | 833,600 | — | — |
| 2018-06-15 | $29.49 | $29.49 | 1,738,000 | — | — |
| 2018-06-14 | $28.85 | $28.85 | 1,330,000 | — | — |
| 2018-06-13 | $28.54 | $28.54 | 1,507,900 | — | — |
| 2018-06-12 | $29.07 | $29.07 | 1,291,800 | — | — |
| 2018-06-11 | $28.65 | $28.65 | 1,780,800 | — | — |
| 2018-06-08 | $28.40 | $28.40 | 1,404,600 | — | — |
| 2018-06-07 | $27.77 | $27.77 | 1,680,500 | — | — |
| 2018-06-06 | $27.81 | $27.81 | 2,323,600 | — | — |
| 2018-06-05 | $27.22 | $27.22 | 2,734,700 | — | — |
| 2018-06-04 | $25.76 | $25.76 | 4,508,100 | — | — |
| 2018-06-01 | $23.70 | $23.70 | 1,979,900 | — | — |
| 2018-05-31 | $21.88 | $21.88 | 1,558,400 | — | — |
| 2018-05-30 | $21.49 | $21.49 | 1,387,800 | — | — |
| 2018-05-29 | $21.03 | $21.03 | 1,703,200 | — | — |
| 2018-05-25 | $20.52 | $20.52 | 982,100 | — | — |
| 2018-05-24 | $20.56 | $20.56 | 1,537,000 | — | — |
| 2018-05-23 | $19.56 | $19.56 | 901,200 | — | — |
| 2018-05-22 | $19.51 | $19.51 | 865,500 | — | — |
| 2018-05-21 | $19.81 | $19.81 | 971,900 | — | — |
| 2018-05-18 | $19.60 | $19.60 | 1,281,000 | — | — |
| 2018-05-17 | $19.51 | $19.51 | 1,634,100 | — | — |
| 2018-05-16 | $19.51 | $19.51 | 1,750,600 | — | — |
| 2018-05-15 | $18.87 | $18.87 | 3,004,700 | — | — |
| 2018-05-14 | $18.64 | $18.64 | 2,108,800 | — | — |
| 2018-05-11 | $18.57 | $18.57 | 3,037,000 | — | — |
| 2018-05-10 | $18.87 | $18.87 | 3,740,200 | — | — |
| 2018-05-09 | $17.93 | $17.93 | 5,312,000 | — | — |
| 2018-05-08 | $16.44 | $16.44 | 7,445,400 | — | — |
| 2018-05-07 | $14.57 | $14.57 | 2,195,200 | — | — |
| 2018-05-04 | $14.51 | $14.51 | 1,442,600 | — | — |
| 2018-05-03 | $14.58 | $14.58 | 1,259,900 | — | — |
| 2018-05-02 | $15.14 | $15.14 | 1,478,300 | — | — |
| 2018-05-01 | $14.44 | $14.44 | 3,154,500 | — | — |
| 2018-04-30 | $14.95 | $14.95 | 1,161,600 | — | — |
| 2018-04-27 | $15.02 | $15.02 | 1,165,700 | — | — |
| 2018-04-26 | $14.85 | $14.85 | 1,200,800 | — | — |
| 2018-04-25 | $14.18 | $14.18 | 2,378,500 | — | — |
| 2018-04-24 | $14.20 | $14.20 | 1,930,400 | — | — |
| 2018-04-23 | $14.37 | $14.37 | 972,600 | — | — |
| 2018-04-20 | $14.18 | $14.18 | 1,584,300 | — | — |
| 2018-04-19 | $14.42 | $14.42 | 1,742,500 | — | — |
| 2018-04-18 | $15.07 | $15.07 | 1,769,500 | — | — |
| 2018-04-17 | $15.71 | $15.71 | 1,202,600 | — | — |
| 2018-04-16 | $15.24 | $15.24 | 1,294,400 | — | — |
| 2018-04-13 | $14.87 | $14.87 | 1,098,800 | — | — |
| 2018-04-12 | $15.05 | $15.05 | 1,553,200 | — | — |
| 2018-04-11 | $14.43 | $14.43 | 1,955,500 | — | — |
| 2018-04-10 | $14.81 | $14.81 | 1,651,900 | — | — |
| 2018-04-09 | $14.34 | $14.34 | 1,442,500 | — | — |
| 2018-04-06 | $14.16 | $14.16 | 1,708,900 | — | — |
| 2018-04-05 | $14.54 | $14.54 | 2,266,200 | — | — |
| 2018-04-04 | $13.95 | $13.95 | 2,757,700 | — | — |
| 2018-04-03 | $12.64 | $12.64 | 1,370,900 | — | — |
| 2018-04-02 | $12.24 | $12.24 | 1,524,100 | — | — |
| 2018-03-29 | $12.70 | $12.70 | 3,537,900 | — | — |
| 2018-03-28 | $12.44 | $12.44 | 1,617,300 | — | — |
| 2018-03-27 | $12.48 | $12.48 | 2,347,000 | — | — |
| 2018-03-26 | $12.97 | $12.97 | 1,202,800 | — | — |
| 2018-03-23 | $12.40 | $12.40 | 1,364,600 | — | — |
| 2018-03-22 | $12.55 | $12.55 | 1,842,300 | — | — |
| 2018-03-21 | $12.50 | $12.50 | 1,943,100 | — | — |
| 2018-03-20 | $12.18 | $12.18 | 1,458,100 | — | — |
| 2018-03-19 | $12.08 | $12.08 | 1,649,300 | — | — |
| 2018-03-16 | $11.92 | $11.92 | 2,962,100 | — | — |
| 2018-03-15 | $11.61 | $11.61 | 2,770,000 | — | — |
| 2018-03-14 | $11.80 | $11.80 | 2,843,900 | — | — |
| 2018-03-13 | $12.58 | $12.58 | 1,419,800 | — | — |
| 2018-03-12 | $12.58 | $12.58 | 2,076,900 | — | — |
| 2018-03-09 | $12.57 | $12.57 | 4,671,800 | — | — |
| 2018-03-08 | $13.61 | $13.61 | 2,207,800 | — | — |
| 2018-03-07 | $13.38 | $13.38 | 2,047,900 | — | — |
| 2018-03-06 | $13.87 | $13.87 | 1,505,800 | — | — |
| 2018-03-05 | $14.08 | $14.08 | 1,959,700 | — | — |
| 2018-03-02 | $13.80 | $13.80 | 2,367,300 | — | — |
| 2018-03-01 | $13.36 | $13.36 | 1,802,200 | — | — |
| 2018-02-28 | $13.38 | $13.38 | 1,843,200 | — | — |
| 2018-02-27 | $13.43 | $13.43 | 2,853,500 | — | — |
| 2018-02-26 | $13.92 | $13.92 | 2,456,000 | — | — |
| 2018-02-23 | $13.68 | $13.68 | 2,396,100 | — | — |
| 2018-02-22 | $13.34 | $13.34 | 3,291,200 | — | — |
| 2018-02-21 | $13.83 | $13.83 | 6,535,600 | — | — |
| 2018-02-20 | $13.67 | $13.67 | 5,668,700 | — | — |
| 2018-02-16 | $14.52 | $14.52 | 5,069,200 | — | — |
| 2018-02-15 | $15.52 | $15.52 | 11,584,600 | — | — |
| 2018-02-14 | $16.97 | $16.97 | 42,096,500 | — | — |
| 2018-02-13 | $9.04 | $9.04 | 6,844,300 | — | — |
| 2018-02-12 | $8.39 | $8.39 | 2,360,800 | — | — |
| 2018-02-09 | $8.38 | $8.38 | 1,863,600 | — | — |
| 2018-02-08 | $8.15 | $8.15 | 1,935,100 | — | — |
| 2018-02-07 | $8.83 | $8.83 | 2,886,100 | — | — |
| 2018-02-06 | $8.21 | $8.21 | 3,000,900 | — | — |
| 2018-02-05 | $7.34 | $7.34 | 3,124,300 | — | — |
| 2018-02-02 | $7.48 | $7.48 | 2,134,100 | — | — |
| 2018-02-01 | $7.77 | $7.77 | 2,223,700 | — | — |
| 2018-01-31 | $7.96 | $7.96 | 4,980,400 | — | — |
| 2018-01-30 | $9.18 | $9.18 | 1,562,900 | — | — |
| 2018-01-29 | $9.65 | $9.65 | 1,405,200 | — | — |
| 2018-01-26 | $9.70 | $9.70 | 1,335,700 | — | — |
| 2018-01-25 | $9.75 | $9.75 | 1,080,900 | — | — |
| 2018-01-24 | $9.86 | $9.86 | 3,805,000 | — | — |
| 2018-01-23 | $10.78 | $10.78 | 3,142,300 | — | — |
| 2018-01-22 | $9.47 | $9.47 | 2,272,400 | — | — |
| 2018-01-19 | $10.03 | $10.03 | 5,528,300 | — | — |
| 2018-01-18 | $9.11 | $9.11 | 1,121,400 | — | — |
| 2018-01-17 | $9.33 | $9.33 | 1,594,200 | — | — |
| 2018-01-16 | $9.17 | $9.17 | 2,353,400 | — | — |
| 2018-01-12 | $9.38 | $9.38 | 1,618,800 | — | — |
| 2018-01-11 | $8.83 | $8.83 | 1,714,400 | — | — |
| 2018-01-10 | $8.25 | $8.25 | 910,700 | — | — |
| 2018-01-09 | $8.12 | $8.12 | 854,100 | — | — |
| 2018-01-08 | $8.25 | $8.25 | 1,522,100 | — | — |
| 2018-01-05 | $8.34 | $8.34 | 2,771,800 | — | — |
| 2018-01-04 | $8.40 | $8.40 | 1,443,800 | — | — |
| 2018-01-03 | $8.50 | $8.50 | 1,932,200 | — | — |
| 2018-01-02 | $8.65 | $8.65 | 2,262,000 | — | — |