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
- 2002-04-12 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 | $16.06 | $16.06 | 3,884,600 | — | — |
| 2018-12-28 | $16.00 | $16.00 | 3,493,300 | — | — |
| 2018-12-27 | $15.99 | $15.99 | 3,705,200 | — | — |
| 2018-12-26 | $16.07 | $16.07 | 3,708,600 | — | — |
| 2018-12-24 | $15.19 | $15.19 | 2,547,200 | — | — |
| 2018-12-21 | $15.53 | $15.53 | 7,834,700 | — | — |
| 2018-12-20 | $16.14 | $16.14 | 6,724,400 | — | — |
| 2018-12-19 | $16.59 | $16.59 | 3,141,200 | — | — |
| 2018-12-18 | $16.79 | $16.79 | 5,724,000 | — | — |
| 2018-12-17 | $16.52 | $16.52 | 5,861,500 | — | — |
| 2018-12-14 | $16.83 | $16.83 | 7,266,600 | — | — |
| 2018-12-13 | $17.27 | $17.27 | 11,099,800 | — | — |
| 2018-12-12 | $17.65 | $17.65 | 6,607,600 | — | — |
| 2018-12-11 | $17.92 | $17.92 | 4,334,800 | — | — |
| 2018-12-10 | $17.95 | $17.95 | 4,220,700 | — | — |
| 2018-12-07 | $17.89 | $17.89 | 6,978,600 | — | — |
| 2018-12-06 | $18.85 | $18.85 | 4,813,500 | — | — |
| 2018-12-04 | $18.74 | $18.74 | 4,944,500 | — | — |
| 2018-12-03 | $19.24 | $19.24 | 5,798,500 | — | — |
| 2018-11-30 | $19.52 | $19.52 | 5,937,500 | — | — |
| 2018-11-29 | $19.03 | $19.03 | 4,255,300 | — | — |
| 2018-11-28 | $19.03 | $19.03 | 4,138,900 | — | — |
| 2018-11-27 | $18.70 | $18.70 | 4,941,400 | — | — |
| 2018-11-26 | $18.50 | $18.50 | 3,985,700 | — | — |
| 2018-11-23 | $18.35 | $18.35 | 1,418,400 | — | — |
| 2018-11-21 | $18.05 | $18.05 | 2,212,800 | — | — |
| 2018-11-20 | $17.60 | $17.60 | 2,764,900 | — | — |
| 2018-11-19 | $17.73 | $17.73 | 5,011,600 | — | — |
| 2018-11-16 | $18.03 | $18.03 | 3,829,000 | — | — |
| 2018-11-15 | $18.17 | $18.17 | 4,007,500 | — | — |
| 2018-11-14 | $18.17 | $18.17 | 5,014,000 | — | — |
| 2018-11-13 | $18.21 | $18.21 | 6,498,100 | — | — |
| 2018-11-12 | $17.99 | $17.99 | 6,023,500 | — | — |
| 2018-11-09 | $18.10 | $18.10 | 6,733,800 | — | — |
| 2018-11-08 | $18.23 | $18.23 | 3,262,400 | — | — |
| 2018-11-07 | $18.20 | $18.20 | 3,858,800 | — | — |
| 2018-11-06 | $17.86 | $17.86 | 3,857,600 | — | — |
| 2018-11-05 | $17.86 | $17.86 | 4,965,400 | — | — |
| 2018-11-02 | $17.66 | $17.66 | 4,907,400 | — | — |
| 2018-11-01 | $17.23 | $17.23 | 3,403,700 | — | — |
| 2018-10-31 | $16.73 | $16.73 | 5,409,400 | — | — |
| 2018-10-30 | $17.08 | $17.08 | 5,500,400 | — | — |
| 2018-10-29 | $16.16 | $16.16 | 4,054,400 | — | — |
| 2018-10-26 | $16.28 | $16.28 | 3,577,700 | — | — |
| 2018-10-25 | $16.45 | $16.45 | 4,973,300 | — | — |
| 2018-10-24 | $15.82 | $15.82 | 5,759,700 | — | — |
| 2018-10-23 | $16.63 | $16.63 | 10,554,200 | — | — |
| 2018-10-22 | $16.57 | $16.57 | 5,637,300 | — | — |
| 2018-10-19 | $16.52 | $16.52 | 3,375,300 | — | — |
| 2018-10-18 | $16.34 | $16.34 | 4,469,500 | — | — |
| 2018-10-17 | $16.87 | $16.87 | 4,468,300 | — | — |
| 2018-10-16 | $16.86 | $16.86 | 3,860,400 | — | — |
| 2018-10-15 | $16.48 | $16.48 | 4,965,000 | — | — |
| 2018-10-12 | $16.36 | $16.36 | 7,462,400 | — | — |
| 2018-10-11 | $16.21 | $16.21 | 10,505,800 | — | — |
| 2018-10-10 | $16.63 | $16.63 | 10,148,700 | — | — |
| 2018-10-09 | $17.38 | $17.38 | 5,361,300 | — | — |
| 2018-10-08 | $17.98 | $17.98 | 4,514,800 | — | — |
| 2018-10-05 | $18.10 | $18.10 | 4,269,700 | — | — |
| 2018-10-04 | $18.48 | $18.48 | 4,527,800 | — | — |
| 2018-10-03 | $18.53 | $18.53 | 5,772,900 | — | — |
| 2018-10-02 | $18.93 | $18.93 | 4,794,700 | — | — |
| 2018-10-01 | $18.99 | $18.99 | 4,288,000 | — | — |
| 2018-09-28 | $19.36 | $19.36 | 5,990,400 | — | — |
| 2018-09-27 | $19.38 | $19.38 | 4,886,600 | — | — |
| 2018-09-26 | $19.17 | $19.17 | 3,828,000 | — | — |
| 2018-09-25 | $19.30 | $19.30 | 3,716,300 | — | — |
| 2018-09-24 | $19.49 | $19.49 | 3,613,600 | — | — |
| 2018-09-21 | $19.89 | $19.89 | 5,617,500 | — | — |
| 2018-09-20 | $19.91 | $19.91 | 2,623,300 | — | — |
| 2018-09-19 | $19.89 | $19.89 | 2,506,300 | — | — |
| 2018-09-18 | $19.74 | $19.74 | 3,349,500 | — | — |
| 2018-09-17 | $19.64 | $19.64 | 4,105,400 | — | — |
| 2018-09-14 | $19.18 | $19.18 | 3,168,300 | — | — |
| 2018-09-13 | $19.22 | $19.22 | 2,527,600 | — | — |
| 2018-09-12 | $18.97 | $18.97 | 2,641,900 | — | — |
| 2018-09-11 | $19.04 | $19.04 | 2,674,600 | — | — |
| 2018-09-10 | $19.02 | $19.02 | 4,067,800 | — | — |
| 2018-09-07 | $18.80 | $18.80 | 4,528,100 | — | — |
| 2018-09-06 | $18.96 | $18.96 | 3,823,100 | — | — |
| 2018-09-05 | $19.07 | $19.07 | 7,853,300 | — | — |
| 2018-09-04 | $19.22 | $19.22 | 5,060,400 | — | — |
| 2018-08-31 | $19.08 | $19.08 | 3,169,600 | — | — |
| 2018-08-30 | $19.16 | $19.16 | 4,461,400 | — | — |
| 2018-08-29 | $19.21 | $19.21 | 7,160,400 | — | — |
| 2018-08-28 | $19.01 | $19.01 | 7,231,100 | — | — |
| 2018-08-27 | $18.61 | $18.61 | 7,253,200 | — | — |
| 2018-08-24 | $18.63 | $18.63 | 3,712,200 | — | — |
| 2018-08-23 | $18.90 | $18.90 | 2,869,800 | — | — |
| 2018-08-22 | $18.95 | $18.95 | 3,870,400 | — | — |
| 2018-08-21 | $19.30 | $19.30 | 3,258,100 | — | — |
| 2018-08-20 | $19.26 | $19.26 | 4,559,700 | — | — |
| 2018-08-17 | $18.80 | $18.80 | 2,790,800 | — | — |
| 2018-08-16 | $18.66 | $18.66 | 3,647,900 | — | — |
| 2018-08-15 | $18.50 | $18.50 | 3,904,800 | — | — |
| 2018-08-14 | $18.32 | $18.32 | 4,675,800 | — | — |
| 2018-08-13 | $18.17 | $18.17 | 4,495,000 | — | — |
| 2018-08-10 | $18.45 | $18.45 | 3,315,000 | — | — |
| 2018-08-09 | $18.50 | $18.50 | 2,222,400 | — | — |
| 2018-08-08 | $18.46 | $18.46 | 4,745,800 | — | — |
| 2018-08-07 | $18.21 | $18.21 | 4,374,300 | — | — |
| 2018-08-06 | $18.35 | $18.35 | 3,795,300 | — | — |
| 2018-08-03 | $18.25 | $18.25 | 6,576,600 | — | — |
| 2018-08-02 | $17.81 | $17.81 | 5,524,200 | — | — |
| 2018-08-01 | $17.55 | $17.55 | 6,996,400 | — | — |
| 2018-07-31 | $18.00 | $18.00 | 4,908,700 | — | — |
| 2018-07-30 | $17.91 | $17.91 | 5,446,200 | — | — |
| 2018-07-27 | $18.05 | $18.05 | 7,274,700 | — | — |
| 2018-07-26 | $17.98 | $17.98 | 10,564,200 | — | — |
| 2018-07-25 | $17.22 | $17.22 | 13,249,200 | — | — |
| 2018-07-24 | $17.79 | $17.79 | 21,085,000 | — | — |
| 2018-07-23 | $19.81 | $19.81 | 5,493,000 | — | — |
| 2018-07-20 | $19.84 | $19.84 | 5,192,100 | — | — |
| 2018-07-19 | $19.83 | $19.83 | 3,585,500 | — | — |
| 2018-07-18 | $19.97 | $19.97 | 5,402,200 | — | — |
| 2018-07-17 | $19.52 | $19.52 | 3,385,700 | — | — |
| 2018-07-16 | $19.40 | $19.40 | 2,872,900 | — | — |
| 2018-07-13 | $19.28 | $19.28 | 2,966,000 | — | — |
| 2018-07-12 | $19.15 | $19.15 | 4,936,600 | — | — |
| 2018-07-11 | $19.29 | $19.29 | 5,162,100 | — | — |
| 2018-07-10 | $19.50 | $19.50 | 2,962,500 | — | — |
| 2018-07-09 | $19.64 | $19.64 | 3,378,600 | — | — |
| 2018-07-06 | $19.45 | $19.45 | 2,780,400 | — | — |
| 2018-07-05 | $19.28 | $19.28 | 2,654,400 | — | — |
| 2018-07-03 | $19.12 | $19.12 | 1,911,100 | — | — |
| 2018-07-02 | $19.10 | $19.10 | 3,041,400 | — | — |
| 2018-06-29 | $18.98 | $18.98 | 5,608,900 | — | — |
| 2018-06-28 | $18.86 | $18.86 | 4,062,900 | — | — |
| 2018-06-27 | $18.92 | $18.92 | 6,929,300 | — | — |
| 2018-06-26 | $18.75 | $18.75 | 3,696,200 | — | — |
| 2018-06-25 | $18.79 | $18.79 | 3,580,400 | — | — |
| 2018-06-22 | $18.98 | $18.98 | 6,332,400 | — | — |
| 2018-06-21 | $19.27 | $19.27 | 4,454,100 | — | — |
| 2018-06-20 | $19.02 | $19.02 | 2,518,100 | — | — |
| 2018-06-19 | $18.97 | $18.97 | 3,239,900 | — | — |
| 2018-06-18 | $19.18 | $19.18 | 3,169,000 | — | — |
| 2018-06-15 | $19.19 | $19.19 | 5,105,000 | — | — |
| 2018-06-14 | $19.04 | $19.04 | 3,802,000 | — | — |
| 2018-06-13 | $18.99 | $18.99 | 4,710,800 | — | — |
| 2018-06-12 | $18.94 | $18.94 | 6,691,200 | — | — |
| 2018-06-11 | $19.08 | $19.08 | 4,355,200 | — | — |
| 2018-06-08 | $18.84 | $18.84 | 4,006,400 | — | — |
| 2018-06-07 | $18.77 | $18.77 | 4,292,400 | — | — |
| 2018-06-06 | $18.77 | $18.77 | 6,203,700 | — | — |
| 2018-06-05 | $18.86 | $18.86 | 3,478,000 | — | — |
| 2018-06-04 | $19.11 | $19.11 | 4,890,700 | — | — |
| 2018-06-01 | $18.77 | $18.77 | 4,933,800 | — | — |
| 2018-05-31 | $18.89 | $18.89 | 3,852,300 | — | — |
| 2018-05-30 | $18.98 | $18.98 | 4,698,900 | — | — |
| 2018-05-29 | $19.20 | $19.20 | 4,731,900 | — | — |
| 2018-05-25 | $19.41 | $19.41 | 7,085,400 | — | — |
| 2018-05-24 | $19.04 | $19.04 | 5,380,600 | — | — |
| 2018-05-23 | $18.67 | $18.67 | 3,042,800 | — | — |
| 2018-05-22 | $18.89 | $18.89 | 5,695,700 | — | — |
| 2018-05-21 | $19.18 | $19.18 | 8,508,400 | — | — |
| 2018-05-18 | $19.04 | $19.04 | 4,413,700 | — | — |
| 2018-05-17 | $19.32 | $19.32 | 2,883,400 | — | — |
| 2018-05-16 | $19.47 | $19.47 | 6,058,900 | — | — |
| 2018-05-15 | $19.01 | $19.01 | 3,484,800 | — | — |
| 2018-05-14 | $18.87 | $18.87 | 5,045,000 | — | — |
| 2018-05-11 | $18.98 | $18.98 | 4,357,200 | — | — |
| 2018-05-10 | $18.81 | $18.81 | 3,217,900 | — | — |
| 2018-05-09 | $18.71 | $18.71 | 5,098,700 | — | — |
| 2018-05-08 | $19.25 | $19.25 | 3,908,600 | — | — |
| 2018-05-07 | $19.25 | $19.25 | 3,448,500 | — | — |
| 2018-05-04 | $19.36 | $19.36 | 2,823,100 | — | — |
| 2018-05-03 | $19.21 | $19.21 | 2,934,600 | — | — |
| 2018-05-02 | $19.34 | $19.34 | 3,832,100 | — | — |
| 2018-05-01 | $19.44 | $19.44 | 5,229,600 | — | — |
| 2018-04-30 | $19.19 | $19.19 | 5,788,200 | — | — |
| 2018-04-27 | $19.28 | $19.28 | 2,913,900 | — | — |
| 2018-04-26 | $19.17 | $19.17 | 8,163,600 | — | — |
| 2018-04-25 | $19.17 | $19.17 | 7,243,700 | — | — |
| 2018-04-24 | $19.53 | $19.53 | 5,277,500 | — | — |
| 2018-04-23 | $19.91 | $19.91 | 5,916,300 | — | — |
| 2018-04-20 | $19.86 | $19.86 | 4,725,300 | — | — |
| 2018-04-19 | $19.66 | $19.66 | 3,553,400 | — | — |
| 2018-04-18 | $19.97 | $19.97 | 4,515,200 | — | — |
| 2018-04-17 | $19.81 | $19.81 | 3,252,100 | — | — |
| 2018-04-16 | $19.77 | $19.77 | 3,977,900 | — | — |
| 2018-04-13 | $19.51 | $19.51 | 3,847,000 | — | — |
| 2018-04-12 | $19.55 | $19.55 | 5,766,400 | — | — |
| 2018-04-11 | $19.33 | $19.33 | 7,410,200 | — | — |
| 2018-04-10 | $19.36 | $19.36 | 6,089,100 | — | — |
| 2018-04-09 | $19.48 | $19.48 | 7,399,200 | — | — |
| 2018-04-06 | $19.95 | $19.95 | 5,738,500 | — | — |
| 2018-04-05 | $20.64 | $20.64 | 6,759,300 | — | — |
| 2018-04-04 | $20.48 | $20.48 | 5,640,500 | — | — |
| 2018-04-03 | $20.15 | $20.15 | 9,274,500 | — | — |
| 2018-04-02 | $19.73 | $19.73 | 4,147,000 | — | — |
| 2018-03-29 | $20.32 | $20.32 | 2,528,900 | — | — |
| 2018-03-28 | $20.17 | $20.17 | 8,120,900 | — | — |
| 2018-03-27 | $19.95 | $19.95 | 9,143,300 | — | — |
| 2018-03-26 | $20.48 | $20.48 | 7,110,600 | — | — |
| 2018-03-23 | $20.84 | $20.84 | 5,208,900 | — | — |
| 2018-03-22 | $21.27 | $21.27 | 7,136,900 | — | — |
| 2018-03-21 | $21.78 | $21.78 | 4,257,300 | — | — |
| 2018-03-20 | $22.30 | $22.30 | 2,603,400 | — | — |
| 2018-03-19 | $22.17 | $22.17 | 3,845,800 | — | — |
| 2018-03-16 | $22.59 | $22.59 | 6,741,700 | — | — |
| 2018-03-15 | $22.26 | $22.26 | 2,682,000 | — | — |
| 2018-03-14 | $22.34 | $22.34 | 3,988,500 | — | — |
| 2018-03-13 | $22.35 | $22.35 | 4,617,900 | — | — |
| 2018-03-12 | $22.04 | $22.04 | 4,622,400 | — | — |
| 2018-03-09 | $22.00 | $22.00 | 3,102,600 | — | — |
| 2018-03-08 | $21.71 | $21.71 | 3,733,500 | — | — |
| 2018-03-07 | $21.50 | $21.50 | 2,782,700 | — | — |
| 2018-03-06 | $21.44 | $21.44 | 3,541,500 | — | — |
| 2018-03-05 | $21.27 | $21.27 | 3,350,000 | — | — |
| 2018-03-02 | $21.29 | $21.29 | 3,293,900 | — | — |
| 2018-03-01 | $21.08 | $21.08 | 2,394,000 | — | — |
| 2018-02-28 | $21.05 | $21.05 | 4,227,300 | — | — |
| 2018-02-27 | $21.35 | $21.35 | 3,080,300 | — | — |
| 2018-02-26 | $21.73 | $21.73 | 5,642,800 | — | — |
| 2018-02-23 | $21.32 | $21.32 | 3,138,200 | — | — |
| 2018-02-22 | $20.85 | $20.85 | 4,645,300 | — | — |
| 2018-02-21 | $20.74 | $20.74 | 4,887,900 | — | — |
| 2018-02-20 | $20.02 | $20.02 | 3,276,300 | — | — |
| 2018-02-16 | $20.30 | $20.30 | 2,173,700 | — | — |
| 2018-02-15 | $20.30 | $20.30 | 2,687,300 | — | — |
| 2018-02-14 | $20.14 | $20.14 | 2,894,700 | — | — |
| 2018-02-13 | $19.96 | $19.96 | 5,566,800 | — | — |
| 2018-02-12 | $19.87 | $19.87 | 6,753,800 | — | — |
| 2018-02-09 | $19.89 | $19.89 | 5,875,100 | — | — |
| 2018-02-08 | $19.83 | $19.83 | 3,716,800 | — | — |
| 2018-02-07 | $20.39 | $20.39 | 4,987,800 | — | — |
| 2018-02-06 | $20.35 | $20.35 | 6,311,600 | — | — |
| 2018-02-05 | $19.82 | $19.82 | 6,611,100 | — | — |
| 2018-02-02 | $20.33 | $20.33 | 4,036,800 | — | — |
| 2018-02-01 | $20.94 | $20.94 | 4,959,200 | — | — |
| 2018-01-31 | $20.86 | $20.86 | 5,333,800 | — | — |
| 2018-01-30 | $20.65 | $20.65 | 4,957,000 | — | — |
| 2018-01-29 | $20.28 | $20.28 | 4,544,400 | — | — |
| 2018-01-26 | $20.50 | $20.50 | 9,839,300 | — | — |
| 2018-01-25 | $20.69 | $20.69 | 14,993,500 | — | — |
| 2018-01-24 | $22.05 | $22.05 | 9,589,500 | — | — |
| 2018-01-23 | $22.53 | $22.53 | 2,952,600 | — | — |
| 2018-01-22 | $22.59 | $22.59 | 3,126,700 | — | — |
| 2018-01-19 | $22.57 | $22.57 | 3,154,400 | — | — |
| 2018-01-18 | $22.48 | $22.48 | 2,422,100 | — | — |
| 2018-01-17 | $22.45 | $22.45 | 2,892,300 | — | — |
| 2018-01-16 | $22.30 | $22.30 | 3,788,600 | — | — |
| 2018-01-12 | $22.93 | $22.93 | 4,362,000 | — | — |
| 2018-01-11 | $22.34 | $22.34 | 6,444,300 | — | — |
| 2018-01-10 | $21.59 | $21.59 | 6,219,100 | — | — |
| 2018-01-09 | $21.47 | $21.47 | 6,086,800 | — | — |
| 2018-01-08 | $21.28 | $21.28 | 3,947,600 | — | — |
| 2018-01-05 | $21.38 | $21.38 | 4,837,500 | — | — |
| 2018-01-04 | $21.69 | $21.69 | 5,247,600 | — | — |
| 2018-01-03 | $21.59 | $21.59 | 5,207,500 | — | — |
| 2018-01-02 | $22.38 | $22.38 | 3,414,600 | — | — |