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
- 1995-08-25 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 | $16.74 | $28.94 | 3,800,700 | — | — |
| 2018-12-28 | $16.55 | $28.61 | 5,662,500 | — | — |
| 2018-12-27 | $16.71 | $28.88 | 4,647,100 | — | — |
| 2018-12-26 | $16.48 | $28.49 | 5,728,200 | — | — |
| 2018-12-24 | $15.71 | $27.16 | 2,785,700 | — | — |
| 2018-12-21 | $16.00 | $27.66 | 10,087,300 | — | — |
| 2018-12-20 | $16.29 | $28.16 | 8,629,800 | — | — |
| 2018-12-19 | $16.42 | $28.38 | 5,742,800 | — | — |
| 2018-12-18 | $16.97 | $29.33 | 4,805,000 | — | — |
| 2018-12-17 | $17.00 | $29.39 | 5,668,000 | — | — |
| 2018-12-14 | $16.95 | $29.30 | 5,086,500 | — | — |
| 2018-12-13 | $17.24 | $29.80 | 4,165,800 | — | — |
| 2018-12-12 | $17.64 | $30.49 | 5,144,800 | — | — |
| 2018-12-11 | $17.40 | $30.08 | 7,645,100 | — | — |
| 2018-12-10 | $17.95 | $31.03 | 6,150,700 | — | — |
| 2018-12-07 | $18.52 | $32.01 | 6,261,200 | — | — |
| 2018-12-06 | $18.87 | $32.62 | 8,509,400 | — | — |
| 2018-12-04 | $19.53 | $33.76 | 11,430,300 | — | — |
| 2018-12-03 | $20.65 | $35.70 | 4,106,400 | — | — |
| 2018-11-30 | $20.35 | $35.18 | 5,252,000 | — | — |
| 2018-11-29 | $20.25 | $35.00 | 3,761,000 | — | — |
| 2018-11-28 | $20.68 | $35.75 | 6,510,800 | — | — |
| 2018-11-27 | $20.47 | $35.38 | 4,130,700 | — | — |
| 2018-11-26 | $20.75 | $35.87 | 3,895,100 | — | — |
| 2018-11-23 | $20.26 | $35.02 | 2,005,100 | — | — |
| 2018-11-21 | $20.13 | $34.80 | 5,875,300 | — | — |
| 2018-11-20 | $19.88 | $34.36 | 5,774,400 | — | — |
| 2018-11-19 | $20.11 | $34.76 | 6,749,000 | — | — |
| 2018-11-16 | $20.07 | $34.69 | 6,082,400 | — | — |
| 2018-11-15 | $20.06 | $34.68 | 6,219,200 | — | — |
| 2018-11-14 | $19.71 | $34.07 | 10,866,000 | — | — |
| 2018-11-13 | $19.85 | $34.31 | 10,625,400 | — | — |
| 2018-11-12 | $20.48 | $35.40 | 7,792,500 | — | — |
| 2018-11-09 | $20.88 | $36.09 | 4,645,600 | — | — |
| 2018-11-08 | $21.78 | $37.13 | 6,197,200 | — | — |
| 2018-11-07 | $21.59 | $36.81 | 5,146,300 | — | — |
| 2018-11-06 | $21.70 | $36.99 | 4,008,500 | — | — |
| 2018-11-05 | $21.72 | $37.03 | 4,856,700 | — | — |
| 2018-11-02 | $21.62 | $36.86 | 4,779,800 | — | — |
| 2018-11-01 | $21.98 | $37.47 | 6,011,500 | — | — |
| 2018-10-31 | $21.71 | $37.01 | 6,402,000 | — | — |
| 2018-10-30 | $21.92 | $37.37 | 7,570,200 | — | — |
| 2018-10-29 | $21.24 | $36.21 | 5,184,700 | — | — |
| 2018-10-26 | $21.05 | $35.89 | 5,125,600 | — | — |
| 2018-10-25 | $21.54 | $36.72 | 7,482,000 | — | — |
| 2018-10-24 | $21.08 | $35.94 | 6,757,100 | — | — |
| 2018-10-23 | $21.17 | $36.09 | 7,252,000 | — | — |
| 2018-10-22 | $21.11 | $35.99 | 6,447,200 | — | — |
| 2018-10-19 | $21.98 | $37.47 | 9,923,600 | — | — |
| 2018-10-18 | $21.26 | $36.24 | 18,456,700 | — | — |
| 2018-10-17 | $20.94 | $35.70 | 5,077,800 | — | — |
| 2018-10-16 | $20.54 | $35.02 | 8,092,400 | — | — |
| 2018-10-15 | $20.42 | $34.81 | 4,905,900 | — | — |
| 2018-10-12 | $19.94 | $33.99 | 10,082,800 | — | — |
| 2018-10-11 | $20.07 | $34.21 | 11,478,100 | — | — |
| 2018-10-10 | $21.14 | $36.04 | 6,609,200 | — | — |
| 2018-10-09 | $21.80 | $37.16 | 6,782,400 | — | — |
| 2018-10-08 | $22.41 | $38.20 | 9,499,700 | — | — |
| 2018-10-05 | $23.24 | $39.62 | 5,397,600 | — | — |
| 2018-10-04 | $23.22 | $39.59 | 2,765,500 | — | — |
| 2018-10-03 | $23.06 | $39.31 | 3,829,800 | — | — |
| 2018-10-02 | $22.98 | $39.18 | 3,910,500 | — | — |
| 2018-10-01 | $23.01 | $39.23 | 3,098,100 | — | — |
| 2018-09-28 | $22.88 | $39.01 | 4,110,200 | — | — |
| 2018-09-27 | $23.06 | $39.31 | 4,647,500 | — | — |
| 2018-09-26 | $22.98 | $39.18 | 3,876,500 | — | — |
| 2018-09-25 | $22.97 | $39.16 | 6,047,900 | — | — |
| 2018-09-24 | $23.69 | $40.39 | 5,477,000 | — | — |
| 2018-09-21 | $24.31 | $41.44 | 10,847,700 | — | — |
| 2018-09-20 | $24.41 | $41.61 | 3,475,400 | — | — |
| 2018-09-19 | $24.29 | $41.41 | 3,151,200 | — | — |
| 2018-09-18 | $23.68 | $40.37 | 3,569,500 | — | — |
| 2018-09-17 | $23.71 | $40.42 | 3,561,700 | — | — |
| 2018-09-14 | $23.75 | $40.49 | 5,580,000 | — | — |
| 2018-09-13 | $23.36 | $39.82 | 7,026,600 | — | — |
| 2018-09-12 | $24.05 | $41.00 | 2,659,800 | — | — |
| 2018-09-11 | $23.99 | $40.90 | 2,951,100 | — | — |
| 2018-09-10 | $24.35 | $41.51 | 2,787,900 | — | — |
| 2018-09-07 | $24.05 | $41.00 | 3,000,700 | — | — |
| 2018-09-06 | $24.22 | $41.29 | 4,567,600 | — | — |
| 2018-09-05 | $24.60 | $41.94 | 4,552,100 | — | — |
| 2018-09-04 | $23.98 | $40.88 | 3,724,900 | — | — |
| 2018-08-31 | $24.10 | $41.09 | 3,794,700 | — | — |
| 2018-08-30 | $24.26 | $41.36 | 2,608,600 | — | — |
| 2018-08-29 | $24.70 | $42.11 | 2,979,000 | — | — |
| 2018-08-28 | $24.71 | $42.13 | 2,871,100 | — | — |
| 2018-08-27 | $24.74 | $42.18 | 3,230,700 | — | — |
| 2018-08-24 | $24.14 | $41.15 | 2,389,900 | — | — |
| 2018-08-23 | $24.29 | $41.41 | 2,712,900 | — | — |
| 2018-08-22 | $24.63 | $41.99 | 4,120,500 | — | — |
| 2018-08-21 | $24.79 | $42.26 | 4,853,000 | — | — |
| 2018-08-20 | $24.60 | $41.94 | 4,400,800 | — | — |
| 2018-08-17 | $24.48 | $41.73 | 4,744,500 | — | — |
| 2018-08-16 | $24.59 | $41.92 | 3,479,900 | — | — |
| 2018-08-15 | $24.20 | $41.26 | 3,890,400 | — | — |
| 2018-08-14 | $24.99 | $42.09 | 3,541,500 | — | — |
| 2018-08-13 | $24.79 | $41.75 | 3,600,100 | — | — |
| 2018-08-10 | $24.70 | $41.60 | 5,287,300 | — | — |
| 2018-08-09 | $25.49 | $42.93 | 5,760,100 | — | — |
| 2018-08-08 | $25.60 | $43.12 | 3,787,800 | — | — |
| 2018-08-07 | $25.44 | $42.85 | 3,937,900 | — | — |
| 2018-08-06 | $25.31 | $42.63 | 2,648,100 | — | — |
| 2018-08-03 | $25.15 | $42.36 | 3,184,100 | — | — |
| 2018-08-02 | $24.96 | $42.04 | 5,485,300 | — | — |
| 2018-08-01 | $25.82 | $43.49 | 6,072,500 | — | — |
| 2018-07-31 | $26.99 | $45.46 | 7,846,800 | — | — |
| 2018-07-30 | $27.36 | $46.08 | 8,326,500 | — | — |
| 2018-07-27 | $25.97 | $43.74 | 4,911,200 | — | — |
| 2018-07-26 | $25.72 | $43.32 | 5,935,100 | — | — |
| 2018-07-25 | $26.36 | $44.40 | 3,315,700 | — | — |
| 2018-07-24 | $26.23 | $44.18 | 3,442,700 | — | — |
| 2018-07-23 | $26.02 | $43.83 | 4,442,400 | — | — |
| 2018-07-20 | $25.46 | $42.88 | 2,473,100 | — | — |
| 2018-07-19 | $25.69 | $43.27 | 4,307,200 | — | — |
| 2018-07-18 | $26.13 | $44.01 | 2,671,800 | — | — |
| 2018-07-17 | $25.46 | $42.88 | 3,424,400 | — | — |
| 2018-07-16 | $25.50 | $42.95 | 3,999,900 | — | — |
| 2018-07-13 | $25.62 | $43.15 | 4,451,100 | — | — |
| 2018-07-12 | $26.04 | $43.86 | 4,431,000 | — | — |
| 2018-07-11 | $26.64 | $44.87 | 2,558,600 | — | — |
| 2018-07-10 | $27.23 | $45.86 | 3,090,900 | — | — |
| 2018-07-09 | $27.04 | $45.54 | 3,627,900 | — | — |
| 2018-07-06 | $26.44 | $44.53 | 2,466,600 | — | — |
| 2018-07-05 | $26.54 | $44.70 | 2,957,000 | — | — |
| 2018-07-03 | $26.45 | $44.55 | 1,768,000 | — | — |
| 2018-07-02 | $26.79 | $45.12 | 4,330,100 | — | — |
| 2018-06-29 | $26.56 | $44.74 | 4,359,000 | — | — |
| 2018-06-28 | $26.59 | $44.79 | 3,704,800 | — | — |
| 2018-06-27 | $26.51 | $44.65 | 2,839,400 | — | — |
| 2018-06-26 | $27.15 | $45.73 | 3,765,200 | — | — |
| 2018-06-25 | $27.39 | $46.13 | 5,548,700 | — | — |
| 2018-06-22 | $27.63 | $46.54 | 6,245,700 | — | — |
| 2018-06-21 | $27.03 | $45.53 | 2,752,800 | — | — |
| 2018-06-20 | $27.14 | $45.71 | 5,069,800 | — | — |
| 2018-06-19 | $26.98 | $45.44 | 6,711,200 | — | — |
| 2018-06-18 | $26.82 | $45.17 | 10,249,000 | — | — |
| 2018-06-15 | $27.51 | $46.34 | 5,707,000 | — | — |
| 2018-06-14 | $27.21 | $45.83 | 2,521,800 | — | — |
| 2018-06-13 | $27.26 | $45.91 | 3,325,900 | — | — |
| 2018-06-12 | $27.96 | $47.09 | 3,617,100 | — | — |
| 2018-06-11 | $27.93 | $47.04 | 2,370,900 | — | — |
| 2018-06-08 | $27.93 | $47.04 | 2,501,400 | — | — |
| 2018-06-07 | $27.76 | $46.76 | 2,466,400 | — | — |
| 2018-06-06 | $27.83 | $46.87 | 3,867,800 | — | — |
| 2018-06-05 | $27.46 | $46.25 | 4,508,800 | — | — |
| 2018-06-04 | $27.50 | $46.32 | 2,872,700 | — | — |
| 2018-06-01 | $27.72 | $46.69 | 2,579,900 | — | — |
| 2018-05-31 | $27.32 | $46.02 | 3,750,800 | — | — |
| 2018-05-30 | $27.48 | $46.29 | 2,469,300 | — | — |
| 2018-05-29 | $27.08 | $45.61 | 3,365,000 | — | — |
| 2018-05-25 | $28.25 | $47.58 | 1,603,500 | — | — |
| 2018-05-24 | $28.29 | $47.65 | 2,870,800 | — | — |
| 2018-05-23 | $28.43 | $47.89 | 2,052,800 | — | — |
| 2018-05-22 | $28.80 | $48.51 | 2,514,400 | — | — |
| 2018-05-21 | $28.61 | $48.19 | 2,025,800 | — | — |
| 2018-05-18 | $28.63 | $48.22 | 2,791,700 | — | — |
| 2018-05-17 | $28.65 | $48.26 | 2,074,200 | — | — |
| 2018-05-16 | $28.51 | $48.02 | 2,063,100 | — | — |
| 2018-05-15 | $28.41 | $47.85 | 2,391,700 | — | — |
| 2018-05-14 | $28.55 | $48.09 | 3,509,700 | — | — |
| 2018-05-11 | $28.20 | $47.50 | 2,690,200 | — | — |
| 2018-05-10 | $28.14 | $47.40 | 3,847,000 | — | — |
| 2018-05-09 | $27.98 | $46.62 | 9,792,900 | — | — |
| 2018-05-08 | $28.14 | $46.89 | 3,746,900 | — | — |
| 2018-05-07 | $28.47 | $47.44 | 3,380,400 | — | — |
| 2018-05-04 | $28.39 | $47.31 | 2,704,100 | — | — |
| 2018-05-03 | $27.96 | $46.59 | 3,384,700 | — | — |
| 2018-05-02 | $28.14 | $46.89 | 2,861,400 | — | — |
| 2018-05-01 | $28.44 | $47.39 | 4,786,100 | — | — |
| 2018-04-30 | $28.97 | $48.27 | 4,081,200 | — | — |
| 2018-04-27 | $29.59 | $49.30 | 3,729,700 | — | — |
| 2018-04-26 | $29.85 | $49.74 | 5,975,400 | — | — |
| 2018-04-25 | $30.74 | $51.22 | 3,808,700 | — | — |
| 2018-04-24 | $30.65 | $51.07 | 2,691,800 | — | — |
| 2018-04-23 | $31.00 | $51.65 | 2,895,000 | — | — |
| 2018-04-20 | $31.06 | $51.75 | 3,115,500 | — | — |
| 2018-04-19 | $31.22 | $52.02 | 1,977,900 | — | — |
| 2018-04-18 | $31.11 | $51.84 | 2,989,600 | — | — |
| 2018-04-17 | $31.13 | $51.87 | 2,335,200 | — | — |
| 2018-04-16 | $30.85 | $51.40 | 2,328,000 | — | — |
| 2018-04-13 | $30.53 | $50.87 | 2,325,700 | — | — |
| 2018-04-12 | $30.82 | $51.35 | 2,600,000 | — | — |
| 2018-04-11 | $30.60 | $50.99 | 3,271,400 | — | — |
| 2018-04-10 | $31.27 | $52.10 | 2,733,000 | — | — |
| 2018-04-09 | $30.65 | $51.07 | 2,481,600 | — | — |
| 2018-04-06 | $30.70 | $51.15 | 3,526,600 | — | — |
| 2018-04-05 | $31.78 | $52.95 | 2,438,600 | — | — |
| 2018-04-04 | $31.72 | $52.85 | 3,176,300 | — | — |
| 2018-04-03 | $31.31 | $52.17 | 3,653,500 | — | — |
| 2018-04-02 | $30.84 | $51.39 | 4,322,200 | — | — |
| 2018-03-29 | $32.01 | $53.34 | 2,217,900 | — | — |
| 2018-03-28 | $31.48 | $52.45 | 5,263,800 | — | — |
| 2018-03-27 | $31.36 | $52.25 | 4,766,500 | — | — |
| 2018-03-26 | $32.13 | $53.54 | 4,005,200 | — | — |
| 2018-03-23 | $30.72 | $51.19 | 2,958,700 | — | — |
| 2018-03-22 | $31.45 | $52.40 | 4,006,700 | — | — |
| 2018-03-21 | $32.94 | $54.89 | 3,776,700 | — | — |
| 2018-03-20 | $32.53 | $54.20 | 2,920,500 | — | — |
| 2018-03-19 | $32.64 | $54.39 | 3,416,600 | — | — |
| 2018-03-16 | $33.20 | $55.32 | 11,491,300 | — | — |
| 2018-03-15 | $32.92 | $54.85 | 5,818,800 | — | — |
| 2018-03-14 | $33.27 | $55.44 | 4,183,700 | — | — |
| 2018-03-13 | $34.11 | $56.84 | 2,849,300 | — | — |
| 2018-03-12 | $34.52 | $57.52 | 4,189,600 | — | — |
| 2018-03-09 | $34.52 | $57.52 | 3,618,000 | — | — |
| 2018-03-08 | $33.90 | $56.49 | 5,810,700 | — | — |
| 2018-03-07 | $33.34 | $55.55 | 4,082,300 | — | — |
| 2018-03-06 | $33.12 | $55.19 | 3,012,600 | — | — |
| 2018-03-05 | $32.67 | $54.44 | 3,225,600 | — | — |
| 2018-03-02 | $32.21 | $53.67 | 3,727,500 | — | — |
| 2018-03-01 | $31.81 | $53.00 | 4,218,400 | — | — |
| 2018-02-28 | $32.54 | $54.22 | 4,106,800 | — | — |
| 2018-02-27 | $33.02 | $55.02 | 3,297,600 | — | — |
| 2018-02-26 | $33.84 | $56.39 | 2,637,900 | — | — |
| 2018-02-23 | $33.19 | $55.30 | 2,246,800 | — | — |
| 2018-02-22 | $32.94 | $54.89 | 3,783,100 | — | — |
| 2018-02-21 | $33.22 | $55.35 | 3,832,900 | — | — |
| 2018-02-20 | $33.21 | $55.34 | 4,285,200 | — | — |
| 2018-02-16 | $33.92 | $56.52 | 4,997,100 | — | — |
| 2018-02-15 | $33.19 | $55.30 | 3,748,900 | — | — |
| 2018-02-14 | $33.17 | $55.27 | 3,936,100 | — | — |
| 2018-02-13 | $32.51 | $53.69 | 3,181,800 | — | — |
| 2018-02-12 | $32.52 | $53.70 | 2,720,700 | — | — |
| 2018-02-09 | $32.44 | $53.57 | 5,322,900 | — | — |
| 2018-02-08 | $31.92 | $52.71 | 4,151,800 | — | — |
| 2018-02-07 | $33.46 | $55.26 | 4,162,800 | — | — |
| 2018-02-06 | $33.61 | $55.50 | 6,416,600 | — | — |
| 2018-02-05 | $33.17 | $54.78 | 6,240,100 | — | — |
| 2018-02-02 | $35.16 | $58.06 | 5,003,900 | — | — |
| 2018-02-01 | $36.03 | $59.50 | 3,966,600 | — | — |
| 2018-01-31 | $36.13 | $59.66 | 4,910,100 | — | — |
| 2018-01-30 | $36.68 | $60.57 | 3,941,100 | — | — |
| 2018-01-29 | $37.48 | $61.89 | 3,093,100 | — | — |
| 2018-01-26 | $38.40 | $63.41 | 3,309,700 | — | — |
| 2018-01-25 | $37.59 | $62.08 | 2,042,600 | — | — |
| 2018-01-24 | $37.61 | $62.11 | 2,777,000 | — | — |
| 2018-01-23 | $37.61 | $62.11 | 3,223,400 | — | — |
| 2018-01-22 | $37.87 | $62.54 | 3,176,400 | — | — |
| 2018-01-19 | $38.13 | $62.97 | 2,457,600 | — | — |
| 2018-01-18 | $37.86 | $62.52 | 2,315,700 | — | — |
| 2018-01-17 | $38.08 | $62.89 | 3,258,300 | — | — |
| 2018-01-16 | $37.20 | $61.43 | 3,843,900 | — | — |
| 2018-01-12 | $37.86 | $62.52 | 2,511,800 | — | — |
| 2018-01-11 | $37.30 | $61.60 | 2,974,200 | — | — |
| 2018-01-10 | $36.82 | $60.80 | 3,929,500 | — | — |
| 2018-01-09 | $37.20 | $61.43 | 2,840,300 | — | — |
| 2018-01-08 | $36.84 | $60.84 | 3,534,000 | — | — |
| 2018-01-05 | $37.28 | $61.56 | 3,220,800 | — | — |
| 2018-01-04 | $36.83 | $60.82 | 2,388,500 | — | — |
| 2018-01-03 | $36.53 | $60.33 | 2,876,700 | — | — |
| 2018-01-02 | $36.35 | $60.03 | 2,816,000 | — | — |