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
- 2006-12-19 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 | $17.62 | $21.27 | 1,771,700 | — | — |
| 2018-12-28 | $17.52 | $21.15 | 2,463,400 | — | — |
| 2018-12-27 | $17.65 | $21.31 | 2,101,400 | — | — |
| 2018-12-26 | $18.16 | $21.92 | 2,234,500 | — | — |
| 2018-12-24 | $17.22 | $20.79 | 1,993,700 | — | — |
| 2018-12-21 | $16.70 | $20.16 | 3,872,700 | — | — |
| 2018-12-20 | $16.81 | $20.29 | 4,426,900 | — | — |
| 2018-12-19 | $17.30 | $20.89 | 3,889,300 | — | — |
| 2018-12-18 | $17.43 | $21.04 | 2,502,700 | — | — |
| 2018-12-17 | $17.55 | $21.19 | 4,255,900 | — | — |
| 2018-12-14 | $17.58 | $21.22 | 2,195,800 | — | — |
| 2018-12-13 | $17.98 | $21.71 | 2,614,300 | — | — |
| 2018-12-12 | $18.47 | $22.30 | 4,418,800 | — | — |
| 2018-12-11 | $17.35 | $20.95 | 3,542,600 | — | — |
| 2018-12-10 | $17.03 | $20.56 | 2,569,700 | — | — |
| 2018-12-07 | $17.04 | $20.57 | 2,276,800 | — | — |
| 2018-12-06 | $17.96 | $21.68 | 4,699,800 | — | — |
| 2018-12-04 | $18.60 | $22.46 | 3,508,400 | — | — |
| 2018-12-03 | $19.39 | $23.41 | 5,110,500 | — | — |
| 2018-11-30 | $18.07 | $21.82 | 3,237,100 | — | — |
| 2018-11-29 | $18.12 | $21.88 | 3,687,500 | — | — |
| 2018-11-28 | $18.36 | $22.17 | 2,293,100 | — | — |
| 2018-11-27 | $18.24 | $22.02 | 3,225,000 | — | — |
| 2018-11-26 | $18.19 | $21.96 | 3,816,100 | — | — |
| 2018-11-23 | $16.97 | $20.49 | 2,501,400 | — | — |
| 2018-11-21 | $16.80 | $20.28 | 3,056,200 | — | — |
| 2018-11-20 | $15.70 | $18.95 | 3,082,100 | — | — |
| 2018-11-19 | $16.34 | $19.73 | 3,733,300 | — | — |
| 2018-11-16 | $16.92 | $20.43 | 2,609,500 | — | — |
| 2018-11-15 | $17.13 | $20.51 | 4,884,100 | — | — |
| 2018-11-14 | $16.47 | $19.72 | 6,006,100 | — | — |
| 2018-11-13 | $15.96 | $19.10 | 9,543,900 | — | — |
| 2018-11-12 | $15.52 | $18.58 | 5,169,900 | — | — |
| 2018-11-09 | $15.60 | $18.67 | 4,995,400 | — | — |
| 2018-11-08 | $16.14 | $19.32 | 7,245,200 | — | — |
| 2018-11-07 | $18.17 | $21.75 | 3,086,700 | — | — |
| 2018-11-06 | $17.84 | $21.36 | 2,443,100 | — | — |
| 2018-11-05 | $17.99 | $21.53 | 2,461,300 | — | — |
| 2018-11-02 | $18.72 | $22.41 | 4,181,000 | — | — |
| 2018-11-01 | $18.70 | $22.38 | 6,025,700 | — | — |
| 2018-10-31 | $16.63 | $19.91 | 3,277,600 | — | — |
| 2018-10-30 | $16.61 | $19.88 | 3,101,100 | — | — |
| 2018-10-29 | $16.01 | $19.16 | 2,536,800 | — | — |
| 2018-10-26 | $16.54 | $19.80 | 3,053,500 | — | — |
| 2018-10-25 | $17.37 | $20.79 | 2,273,800 | — | — |
| 2018-10-24 | $16.85 | $20.17 | 2,927,600 | — | — |
| 2018-10-23 | $17.22 | $20.61 | 3,719,900 | — | — |
| 2018-10-22 | $17.75 | $21.25 | 2,846,400 | — | — |
| 2018-10-19 | $17.78 | $21.28 | 2,183,200 | — | — |
| 2018-10-18 | $18.05 | $21.61 | 2,188,400 | — | — |
| 2018-10-17 | $18.46 | $22.10 | 4,415,800 | — | — |
| 2018-10-16 | $18.53 | $22.18 | 3,222,800 | — | — |
| 2018-10-15 | $18.40 | $22.03 | 3,049,900 | — | — |
| 2018-10-12 | $18.84 | $22.55 | 3,410,200 | — | — |
| 2018-10-11 | $18.20 | $21.79 | 5,407,800 | — | — |
| 2018-10-10 | $18.18 | $21.76 | 6,305,000 | — | — |
| 2018-10-09 | $18.94 | $22.67 | 5,489,500 | — | — |
| 2018-10-08 | $19.14 | $22.91 | 4,349,600 | — | — |
| 2018-10-05 | $19.82 | $23.73 | 6,677,700 | — | — |
| 2018-10-04 | $21.27 | $25.46 | 2,613,700 | — | — |
| 2018-10-03 | $22.00 | $26.33 | 3,399,300 | — | — |
| 2018-10-02 | $21.38 | $25.59 | 5,850,500 | — | — |
| 2018-10-01 | $21.38 | $25.59 | 6,731,200 | — | — |
| 2018-09-28 | $21.15 | $25.32 | 5,061,600 | — | — |
| 2018-09-27 | $20.70 | $24.78 | 4,077,000 | — | — |
| 2018-09-26 | $21.40 | $25.62 | 4,218,800 | — | — |
| 2018-09-25 | $21.46 | $25.69 | 3,062,000 | — | — |
| 2018-09-24 | $21.22 | $25.40 | 4,020,300 | — | — |
| 2018-09-21 | $22.07 | $26.42 | 3,399,600 | — | — |
| 2018-09-20 | $22.12 | $26.48 | 3,552,000 | — | — |
| 2018-09-19 | $21.67 | $25.94 | 3,188,900 | — | — |
| 2018-09-18 | $21.31 | $25.51 | 3,737,000 | — | — |
| 2018-09-17 | $20.86 | $24.97 | 6,750,200 | — | — |
| 2018-09-14 | $20.84 | $24.95 | 5,925,000 | — | — |
| 2018-09-13 | $20.57 | $24.62 | 5,572,600 | — | — |
| 2018-09-12 | $20.05 | $24.00 | 6,112,300 | — | — |
| 2018-09-11 | $19.92 | $23.85 | 7,355,500 | — | — |
| 2018-09-10 | $20.29 | $24.29 | 5,995,400 | — | — |
| 2018-09-07 | $21.14 | $25.31 | 2,665,200 | — | — |
| 2018-09-06 | $21.04 | $25.19 | 7,313,400 | — | — |
| 2018-09-05 | $23.05 | $27.59 | 3,902,600 | — | — |
| 2018-09-04 | $23.56 | $28.20 | 3,757,200 | — | — |
| 2018-08-31 | $23.88 | $28.59 | 2,961,500 | — | — |
| 2018-08-30 | $23.95 | $28.67 | 3,374,800 | — | — |
| 2018-08-29 | $24.17 | $28.93 | 1,759,200 | — | — |
| 2018-08-28 | $24.02 | $28.75 | 2,309,500 | — | — |
| 2018-08-27 | $24.03 | $28.76 | 3,258,400 | — | — |
| 2018-08-24 | $23.51 | $28.14 | 2,403,600 | — | — |
| 2018-08-23 | $23.50 | $28.13 | 3,484,900 | — | — |
| 2018-08-22 | $23.72 | $28.39 | 6,038,700 | — | — |
| 2018-08-21 | $23.23 | $27.81 | 4,203,100 | — | — |
| 2018-08-20 | $22.39 | $26.80 | 2,366,500 | — | — |
| 2018-08-17 | $22.10 | $26.45 | 2,483,800 | — | — |
| 2018-08-16 | $21.53 | $25.77 | 4,170,400 | — | — |
| 2018-08-15 | $21.15 | $25.32 | 5,550,600 | — | — |
| 2018-08-14 | $22.30 | $26.69 | 3,431,700 | — | — |
| 2018-08-13 | $22.87 | $27.38 | 3,051,700 | — | — |
| 2018-08-10 | $22.58 | $27.03 | 3,022,700 | — | — |
| 2018-08-09 | $23.22 | $27.80 | 2,695,200 | — | — |
| 2018-08-08 | $23.22 | $27.80 | 3,904,800 | — | — |
| 2018-08-07 | $23.93 | $28.65 | 2,813,500 | — | — |
| 2018-08-06 | $23.76 | $28.44 | 2,545,500 | — | — |
| 2018-08-03 | $23.65 | $28.31 | 3,759,900 | — | — |
| 2018-08-02 | $23.97 | $28.52 | 4,318,700 | — | — |
| 2018-08-01 | $25.07 | $29.83 | 4,228,200 | — | — |
| 2018-07-31 | $25.86 | $30.77 | 6,183,900 | — | — |
| 2018-07-30 | $24.13 | $28.71 | 2,141,200 | — | — |
| 2018-07-27 | $24.26 | $28.86 | 3,292,500 | — | — |
| 2018-07-26 | $24.86 | $29.58 | 4,187,300 | — | — |
| 2018-07-25 | $25.95 | $30.88 | 6,912,400 | — | — |
| 2018-07-24 | $24.97 | $29.71 | 8,312,500 | — | — |
| 2018-07-23 | $24.07 | $28.64 | 8,320,600 | — | — |
| 2018-07-20 | $24.35 | $28.97 | 4,951,600 | — | — |
| 2018-07-19 | $24.03 | $28.59 | 3,292,700 | — | — |
| 2018-07-18 | $24.51 | $29.16 | 4,411,700 | — | — |
| 2018-07-17 | $24.63 | $29.30 | 3,234,900 | — | — |
| 2018-07-16 | $25.25 | $30.04 | 6,297,700 | — | — |
| 2018-07-13 | $24.91 | $29.64 | 2,322,100 | — | — |
| 2018-07-12 | $25.11 | $29.88 | 2,685,900 | — | — |
| 2018-07-11 | $24.86 | $29.58 | 1,993,000 | — | — |
| 2018-07-10 | $25.63 | $30.49 | 6,028,300 | — | — |
| 2018-07-09 | $25.49 | $30.33 | 3,828,800 | — | — |
| 2018-07-06 | $24.84 | $29.55 | 2,975,900 | — | — |
| 2018-07-05 | $24.97 | $29.71 | 3,192,500 | — | — |
| 2018-07-03 | $24.96 | $29.70 | 2,169,200 | — | — |
| 2018-07-02 | $25.03 | $29.78 | 8,018,300 | — | — |
| 2018-06-29 | $28.00 | $33.31 | 2,173,800 | — | — |
| 2018-06-28 | $27.97 | $33.28 | 3,260,700 | — | — |
| 2018-06-27 | $27.62 | $32.86 | 2,182,200 | — | — |
| 2018-06-26 | $28.35 | $33.73 | 1,733,100 | — | — |
| 2018-06-25 | $28.19 | $33.54 | 3,532,300 | — | — |
| 2018-06-22 | $29.91 | $35.59 | 2,192,300 | — | — |
| 2018-06-21 | $29.65 | $35.28 | 1,567,800 | — | — |
| 2018-06-20 | $30.15 | $35.87 | 3,169,200 | — | — |
| 2018-06-19 | $29.24 | $34.79 | 2,862,900 | — | — |
| 2018-06-18 | $29.75 | $35.40 | 1,590,700 | — | — |
| 2018-06-15 | $29.70 | $35.34 | 2,062,900 | — | — |
| 2018-06-14 | $29.80 | $35.46 | 1,989,700 | — | — |
| 2018-06-13 | $29.91 | $35.59 | 1,999,600 | — | — |
| 2018-06-12 | $30.51 | $36.30 | 2,081,100 | — | — |
| 2018-06-11 | $30.36 | $36.12 | 3,612,100 | — | — |
| 2018-06-08 | $29.65 | $35.28 | 3,393,100 | — | — |
| 2018-06-07 | $29.37 | $34.94 | 3,886,400 | — | — |
| 2018-06-06 | $30.48 | $36.27 | 6,221,600 | — | — |
| 2018-06-05 | $30.46 | $36.24 | 4,950,800 | — | — |
| 2018-06-04 | $31.92 | $37.98 | 3,247,200 | — | — |
| 2018-06-01 | $32.31 | $38.44 | 2,457,700 | — | — |
| 2018-05-31 | $32.66 | $38.86 | 2,904,900 | — | — |
| 2018-05-30 | $32.28 | $38.41 | 1,411,100 | — | — |
| 2018-05-29 | $31.79 | $37.82 | 2,258,100 | — | — |
| 2018-05-25 | $32.46 | $38.62 | 1,279,900 | — | — |
| 2018-05-24 | $32.63 | $38.82 | 2,737,500 | — | — |
| 2018-05-23 | $32.59 | $38.78 | 2,726,000 | — | — |
| 2018-05-22 | $31.58 | $37.57 | 2,004,400 | — | — |
| 2018-05-21 | $31.49 | $37.47 | 2,540,200 | — | — |
| 2018-05-18 | $30.71 | $36.54 | 2,184,300 | — | — |
| 2018-05-17 | $31.12 | $37.03 | 2,042,600 | — | — |
| 2018-05-16 | $31.11 | $37.01 | 1,706,900 | — | — |
| 2018-05-15 | $31.11 | $37.01 | 2,217,300 | — | — |
| 2018-05-14 | $31.23 | $37.16 | 2,273,500 | — | — |
| 2018-05-11 | $31.42 | $37.38 | 1,916,500 | — | — |
| 2018-05-10 | $32.14 | $38.08 | 1,895,300 | — | — |
| 2018-05-09 | $31.68 | $37.53 | 2,727,500 | — | — |
| 2018-05-08 | $31.43 | $37.24 | 2,501,000 | — | — |
| 2018-05-07 | $32.75 | $38.80 | 1,653,900 | — | — |
| 2018-05-04 | $32.62 | $38.65 | 2,466,100 | — | — |
| 2018-05-03 | $31.90 | $37.80 | 3,077,700 | — | — |
| 2018-05-02 | $31.96 | $37.87 | 3,149,300 | — | — |
| 2018-05-01 | $32.25 | $38.21 | 2,822,600 | — | — |
| 2018-04-30 | $31.21 | $36.98 | 3,031,300 | — | — |
| 2018-04-27 | $30.51 | $36.15 | 1,448,200 | — | — |
| 2018-04-26 | $30.66 | $36.33 | 2,651,600 | — | — |
| 2018-04-25 | $31.00 | $36.73 | 3,091,800 | — | — |
| 2018-04-24 | $31.63 | $37.48 | 4,055,800 | — | — |
| 2018-04-23 | $31.95 | $37.85 | 1,310,700 | — | — |
| 2018-04-20 | $31.41 | $37.21 | 1,553,400 | — | — |
| 2018-04-19 | $31.37 | $37.17 | 2,225,700 | — | — |
| 2018-04-18 | $31.71 | $37.57 | 3,401,000 | — | — |
| 2018-04-17 | $31.40 | $37.20 | 3,090,500 | — | — |
| 2018-04-16 | $31.59 | $37.43 | 2,238,900 | — | — |
| 2018-04-13 | $30.89 | $36.60 | 2,339,800 | — | — |
| 2018-04-12 | $31.16 | $36.92 | 5,220,600 | — | — |
| 2018-04-11 | $29.31 | $34.73 | 1,586,000 | — | — |
| 2018-04-10 | $29.43 | $34.87 | 3,193,300 | — | — |
| 2018-04-09 | $28.73 | $34.04 | 1,520,100 | — | — |
| 2018-04-06 | $28.37 | $33.61 | 1,590,000 | — | — |
| 2018-04-05 | $28.82 | $34.15 | 2,215,900 | — | — |
| 2018-04-04 | $28.17 | $33.38 | 1,743,200 | — | — |
| 2018-04-03 | $28.34 | $33.58 | 2,485,700 | — | — |
| 2018-04-02 | $28.21 | $33.42 | 2,592,300 | — | — |
| 2018-03-29 | $28.98 | $34.34 | 2,745,500 | — | — |
| 2018-03-28 | $28.14 | $33.34 | 2,762,100 | — | — |
| 2018-03-27 | $28.71 | $34.02 | 4,909,800 | — | — |
| 2018-03-26 | $28.22 | $33.44 | 1,777,900 | — | — |
| 2018-03-23 | $27.13 | $32.14 | 2,918,400 | — | — |
| 2018-03-22 | $27.60 | $32.70 | 2,215,200 | — | — |
| 2018-03-21 | $27.97 | $33.14 | 2,915,900 | — | — |
| 2018-03-20 | $27.85 | $33.00 | 1,591,800 | — | — |
| 2018-03-19 | $27.18 | $32.20 | 1,224,800 | — | — |
| 2018-03-16 | $27.45 | $32.52 | 1,135,100 | — | — |
| 2018-03-15 | $27.84 | $32.98 | 1,226,200 | — | — |
| 2018-03-14 | $27.44 | $32.51 | 1,713,600 | — | — |
| 2018-03-13 | $27.78 | $32.91 | 2,394,400 | — | — |
| 2018-03-12 | $28.82 | $34.15 | 1,462,600 | — | — |
| 2018-03-09 | $28.48 | $33.74 | 1,977,400 | — | — |
| 2018-03-08 | $28.61 | $33.90 | 2,882,700 | — | — |
| 2018-03-07 | $27.15 | $32.17 | 1,489,000 | — | — |
| 2018-03-06 | $27.01 | $32.00 | 2,166,100 | — | — |
| 2018-03-05 | $26.36 | $31.23 | 1,770,500 | — | — |
| 2018-03-02 | $26.50 | $31.40 | 2,164,900 | — | — |
| 2018-03-01 | $26.88 | $31.85 | 1,842,000 | — | — |
| 2018-02-28 | $27.45 | $32.52 | 1,619,200 | — | — |
| 2018-02-27 | $27.52 | $32.61 | 1,161,000 | — | — |
| 2018-02-26 | $28.00 | $33.17 | 1,083,400 | — | — |
| 2018-02-23 | $28.27 | $33.49 | 707,700 | — | — |
| 2018-02-22 | $27.63 | $32.74 | 1,445,700 | — | — |
| 2018-02-21 | $28.50 | $33.77 | 1,296,700 | — | — |
| 2018-02-20 | $28.13 | $33.33 | 1,665,900 | — | — |
| 2018-02-16 | $28.14 | $33.34 | 1,534,800 | — | — |
| 2018-02-15 | $28.83 | $34.00 | 2,379,900 | — | — |
| 2018-02-14 | $28.08 | $33.11 | 2,262,900 | — | — |
| 2018-02-13 | $27.11 | $31.97 | 2,678,600 | — | — |
| 2018-02-12 | $26.82 | $31.63 | 2,555,300 | — | — |
| 2018-02-09 | $26.35 | $31.07 | 7,574,300 | — | — |
| 2018-02-08 | $27.12 | $31.98 | 4,632,800 | — | — |
| 2018-02-07 | $28.20 | $33.26 | 3,141,100 | — | — |
| 2018-02-06 | $28.53 | $33.64 | 2,020,900 | — | — |
| 2018-02-05 | $28.58 | $33.70 | 2,907,000 | — | — |
| 2018-02-02 | $28.83 | $34.00 | 2,249,300 | — | — |
| 2018-02-01 | $30.06 | $35.45 | 4,044,600 | — | — |
| 2018-01-31 | $29.78 | $35.12 | 5,333,400 | — | — |
| 2018-01-30 | $29.05 | $34.26 | 3,548,200 | — | — |
| 2018-01-29 | $28.40 | $33.49 | 3,621,500 | — | — |
| 2018-01-26 | $28.47 | $33.57 | 2,844,000 | — | — |
| 2018-01-25 | $28.69 | $33.83 | 2,717,800 | — | — |
| 2018-01-24 | $28.51 | $33.62 | 2,692,700 | — | — |
| 2018-01-23 | $28.85 | $34.02 | 3,032,100 | — | — |
| 2018-01-22 | $29.54 | $34.84 | 3,590,000 | — | — |
| 2018-01-19 | $29.17 | $34.40 | 2,710,100 | — | — |
| 2018-01-18 | $29.18 | $34.41 | 2,652,500 | — | — |
| 2018-01-17 | $28.76 | $33.92 | 3,581,400 | — | — |
| 2018-01-16 | $27.89 | $32.89 | 6,026,000 | — | — |
| 2018-01-12 | $27.01 | $31.85 | 7,147,800 | — | — |
| 2018-01-11 | $27.22 | $32.10 | 3,991,800 | — | — |
| 2018-01-10 | $27.60 | $32.55 | 1,522,500 | — | — |
| 2018-01-09 | $27.70 | $32.67 | 1,722,700 | — | — |
| 2018-01-08 | $27.48 | $32.41 | 2,066,600 | — | — |
| 2018-01-05 | $27.75 | $32.72 | 2,933,400 | — | — |
| 2018-01-04 | $27.57 | $32.51 | 4,962,600 | — | — |
| 2018-01-03 | $27.51 | $32.44 | 4,645,000 | — | — |
| 2018-01-02 | $28.20 | $33.26 | 5,200,300 | — | — |