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
- 2005-07-08 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 | $16.08 | $46.41 | 2,794,600 | — | — |
| 2018-12-28 | $16.01 | $46.21 | 3,512,300 | — | — |
| 2018-12-27 | $16.10 | $46.47 | 3,161,300 | — | — |
| 2018-12-26 | $16.14 | $46.59 | 3,801,400 | — | — |
| 2018-12-24 | $15.30 | $44.16 | 2,761,800 | — | — |
| 2018-12-21 | $16.25 | $46.90 | 8,047,600 | — | — |
| 2018-12-20 | $16.51 | $47.65 | 5,922,100 | — | — |
| 2018-12-19 | $16.41 | $47.37 | 3,707,800 | — | — |
| 2018-12-18 | $16.31 | $47.08 | 3,463,000 | — | — |
| 2018-12-17 | $16.11 | $46.50 | 3,526,000 | — | — |
| 2018-12-14 | $16.85 | $48.64 | 2,207,300 | — | — |
| 2018-12-13 | $16.94 | $48.90 | 3,166,200 | — | — |
| 2018-12-12 | $16.70 | $48.20 | 4,222,500 | — | — |
| 2018-12-11 | $17.02 | $48.41 | 5,065,100 | — | — |
| 2018-12-10 | $16.98 | $48.29 | 3,058,900 | — | — |
| 2018-12-07 | $16.97 | $48.26 | 12,131,400 | — | — |
| 2018-12-06 | $17.49 | $49.74 | 3,471,500 | — | — |
| 2018-12-04 | $17.27 | $49.12 | 3,914,100 | — | — |
| 2018-12-03 | $17.36 | $49.37 | 3,742,500 | — | — |
| 2018-11-30 | $17.27 | $49.12 | 5,153,300 | — | — |
| 2018-11-29 | $17.15 | $48.78 | 4,541,200 | — | — |
| 2018-11-28 | $16.94 | $48.18 | 2,625,100 | — | — |
| 2018-11-27 | $16.72 | $47.55 | 3,058,100 | — | — |
| 2018-11-26 | $16.46 | $46.81 | 2,068,800 | — | — |
| 2018-11-23 | $16.47 | $46.84 | 1,240,200 | — | — |
| 2018-11-21 | $16.50 | $46.93 | 2,021,000 | — | — |
| 2018-11-20 | $16.61 | $47.24 | 2,625,900 | — | — |
| 2018-11-19 | $16.62 | $47.27 | 2,175,800 | — | — |
| 2018-11-16 | $16.61 | $47.24 | 2,498,600 | — | — |
| 2018-11-15 | $16.35 | $46.50 | 3,369,300 | — | — |
| 2018-11-14 | $16.36 | $46.53 | 2,567,700 | — | — |
| 2018-11-13 | $16.54 | $47.04 | 3,878,300 | — | — |
| 2018-11-12 | $16.60 | $47.21 | 3,194,000 | — | — |
| 2018-11-09 | $16.72 | $47.55 | 3,628,100 | — | — |
| 2018-11-08 | $16.59 | $47.18 | 2,586,200 | — | — |
| 2018-11-07 | $16.74 | $47.61 | 4,654,700 | — | — |
| 2018-11-06 | $16.33 | $46.44 | 5,088,200 | — | — |
| 2018-11-05 | $16.07 | $45.70 | 6,143,300 | — | — |
| 2018-11-02 | $15.34 | $43.63 | 4,169,700 | — | — |
| 2018-11-01 | $15.50 | $44.08 | 3,713,600 | — | — |
| 2018-10-31 | $14.86 | $42.26 | 2,591,000 | — | — |
| 2018-10-30 | $15.04 | $42.77 | 3,277,000 | — | — |
| 2018-10-29 | $14.84 | $42.21 | 3,126,300 | — | — |
| 2018-10-26 | $14.76 | $41.98 | 2,037,700 | — | — |
| 2018-10-25 | $15.08 | $42.89 | 2,463,200 | — | — |
| 2018-10-24 | $14.95 | $42.52 | 3,289,400 | — | — |
| 2018-10-23 | $14.71 | $41.84 | 2,328,800 | — | — |
| 2018-10-22 | $14.53 | $41.32 | 1,662,500 | — | — |
| 2018-10-19 | $14.72 | $41.86 | 1,608,600 | — | — |
| 2018-10-18 | $14.63 | $41.61 | 1,579,800 | — | — |
| 2018-10-17 | $14.59 | $41.49 | 2,613,600 | — | — |
| 2018-10-16 | $14.55 | $41.38 | 1,588,400 | — | — |
| 2018-10-15 | $14.24 | $40.50 | 1,427,500 | — | — |
| 2018-10-12 | $14.06 | $39.99 | 2,577,700 | — | — |
| 2018-10-11 | $14.11 | $40.13 | 3,002,700 | — | — |
| 2018-10-10 | $14.54 | $41.35 | 2,012,200 | — | — |
| 2018-10-09 | $14.60 | $41.52 | 1,342,400 | — | — |
| 2018-10-08 | $14.54 | $41.35 | 1,709,200 | — | — |
| 2018-10-05 | $14.29 | $40.64 | 1,409,700 | — | — |
| 2018-10-04 | $14.13 | $40.19 | 2,597,300 | — | — |
| 2018-10-03 | $14.26 | $40.56 | 3,649,400 | — | — |
| 2018-10-02 | $14.56 | $41.41 | 1,410,400 | — | — |
| 2018-10-01 | $14.71 | $41.84 | 3,488,300 | — | — |
| 2018-09-28 | $14.91 | $42.40 | 2,868,200 | — | — |
| 2018-09-27 | $14.46 | $41.12 | 1,529,600 | — | — |
| 2018-09-26 | $14.38 | $40.90 | 1,638,700 | — | — |
| 2018-09-25 | $14.48 | $41.18 | 2,272,100 | — | — |
| 2018-09-24 | $14.43 | $41.04 | 2,377,300 | — | — |
| 2018-09-21 | $14.69 | $41.78 | 2,442,300 | — | — |
| 2018-09-20 | $14.71 | $41.84 | 1,658,700 | — | — |
| 2018-09-19 | $14.53 | $41.32 | 1,630,100 | — | — |
| 2018-09-18 | $14.77 | $42.01 | 2,406,100 | — | — |
| 2018-09-17 | $14.71 | $41.84 | 2,232,100 | — | — |
| 2018-09-14 | $14.66 | $41.69 | 2,335,400 | — | — |
| 2018-09-13 | $14.83 | $42.18 | 1,859,400 | — | — |
| 2018-09-12 | $14.77 | $42.01 | 2,088,100 | — | — |
| 2018-09-11 | $15.11 | $42.26 | 2,658,400 | — | — |
| 2018-09-10 | $15.12 | $42.29 | 2,226,800 | — | — |
| 2018-09-07 | $14.89 | $41.65 | 1,675,900 | — | — |
| 2018-09-06 | $14.97 | $41.87 | 2,040,300 | — | — |
| 2018-09-05 | $14.99 | $41.93 | 2,363,700 | — | — |
| 2018-09-04 | $14.93 | $41.76 | 2,188,700 | — | — |
| 2018-08-31 | $15.05 | $42.09 | 1,532,900 | — | — |
| 2018-08-30 | $14.93 | $41.76 | 1,029,700 | — | — |
| 2018-08-29 | $14.96 | $41.84 | 1,343,100 | — | — |
| 2018-08-28 | $14.97 | $41.87 | 1,254,600 | — | — |
| 2018-08-27 | $14.78 | $41.34 | 2,046,600 | — | — |
| 2018-08-24 | $14.91 | $41.70 | 1,060,700 | — | — |
| 2018-08-23 | $14.85 | $41.54 | 773,500 | — | — |
| 2018-08-22 | $14.89 | $41.65 | 1,086,600 | — | — |
| 2018-08-21 | $15.00 | $41.95 | 1,566,800 | — | — |
| 2018-08-20 | $14.95 | $41.81 | 2,061,600 | — | — |
| 2018-08-17 | $14.93 | $41.76 | 2,734,300 | — | — |
| 2018-08-16 | $14.69 | $41.09 | 3,620,200 | — | — |
| 2018-08-15 | $14.69 | $41.09 | 2,795,900 | — | — |
| 2018-08-14 | $14.60 | $40.84 | 2,246,500 | — | — |
| 2018-08-13 | $14.43 | $40.36 | 2,078,100 | — | — |
| 2018-08-10 | $14.38 | $40.22 | 2,876,500 | — | — |
| 2018-08-09 | $14.78 | $41.34 | 1,406,600 | — | — |
| 2018-08-08 | $14.73 | $41.20 | 1,108,700 | — | — |
| 2018-08-07 | $14.88 | $41.62 | 1,760,900 | — | — |
| 2018-08-06 | $14.79 | $41.37 | 2,660,700 | — | — |
| 2018-08-03 | $14.58 | $40.78 | 2,040,100 | — | — |
| 2018-08-02 | $14.29 | $39.97 | 1,636,900 | — | — |
| 2018-08-01 | $14.44 | $40.39 | 1,298,900 | — | — |
| 2018-07-31 | $14.41 | $40.30 | 2,249,600 | — | — |
| 2018-07-30 | $14.12 | $39.49 | 1,082,500 | — | — |
| 2018-07-27 | $14.05 | $39.30 | 1,564,600 | — | — |
| 2018-07-26 | $14.20 | $39.72 | 2,499,900 | — | — |
| 2018-07-25 | $14.18 | $39.66 | 1,231,800 | — | — |
| 2018-07-24 | $14.11 | $39.47 | 1,600,500 | — | — |
| 2018-07-23 | $14.19 | $39.69 | 1,083,200 | — | — |
| 2018-07-20 | $14.18 | $39.66 | 1,600,100 | — | — |
| 2018-07-19 | $14.33 | $40.08 | 1,874,600 | — | — |
| 2018-07-18 | $14.07 | $39.35 | 1,577,300 | — | — |
| 2018-07-17 | $14.17 | $39.63 | 2,411,300 | — | — |
| 2018-07-16 | $14.34 | $40.11 | 1,000,800 | — | — |
| 2018-07-13 | $14.34 | $40.11 | 1,341,500 | — | — |
| 2018-07-12 | $14.37 | $40.19 | 1,749,900 | — | — |
| 2018-07-11 | $14.39 | $40.25 | 1,886,100 | — | — |
| 2018-07-10 | $14.38 | $40.22 | 1,595,400 | — | — |
| 2018-07-09 | $14.35 | $40.14 | 1,748,300 | — | — |
| 2018-07-06 | $14.45 | $40.42 | 1,419,500 | — | — |
| 2018-07-05 | $14.26 | $39.88 | 1,241,700 | — | — |
| 2018-07-03 | $14.12 | $39.49 | 1,028,900 | — | — |
| 2018-07-02 | $13.94 | $38.99 | 1,453,400 | — | — |
| 2018-06-29 | $14.04 | $39.27 | 1,920,800 | — | — |
| 2018-06-28 | $14.04 | $39.27 | 1,213,600 | — | — |
| 2018-06-27 | $13.90 | $38.88 | 1,201,100 | — | — |
| 2018-06-26 | $14.02 | $39.21 | 1,279,300 | — | — |
| 2018-06-25 | $14.06 | $39.33 | 1,929,000 | — | — |
| 2018-06-22 | $14.11 | $39.47 | 1,880,400 | — | — |
| 2018-06-21 | $14.08 | $39.38 | 1,001,500 | — | — |
| 2018-06-20 | $14.06 | $39.33 | 1,905,400 | — | — |
| 2018-06-19 | $13.90 | $38.88 | 1,760,400 | — | — |
| 2018-06-18 | $13.92 | $38.93 | 1,212,300 | — | — |
| 2018-06-15 | $13.91 | $38.91 | 2,969,500 | — | — |
| 2018-06-14 | $13.82 | $38.65 | 1,611,600 | — | — |
| 2018-06-13 | $13.62 | $38.09 | 2,000,200 | — | — |
| 2018-06-12 | $14.08 | $38.68 | 1,981,600 | — | — |
| 2018-06-11 | $13.93 | $38.27 | 1,380,500 | — | — |
| 2018-06-08 | $13.96 | $38.35 | 1,953,900 | — | — |
| 2018-06-07 | $13.84 | $38.02 | 2,646,400 | — | — |
| 2018-06-06 | $13.66 | $37.53 | 1,453,100 | — | — |
| 2018-06-05 | $13.60 | $37.36 | 1,940,000 | — | — |
| 2018-06-04 | $13.66 | $37.53 | 1,660,200 | — | — |
| 2018-06-01 | $13.62 | $37.42 | 1,603,500 | — | — |
| 2018-05-31 | $13.57 | $37.28 | 2,417,500 | — | — |
| 2018-05-30 | $13.55 | $37.23 | 2,256,600 | — | — |
| 2018-05-29 | $13.44 | $36.92 | 2,235,300 | — | — |
| 2018-05-25 | $13.31 | $36.57 | 1,831,700 | — | — |
| 2018-05-24 | $13.27 | $36.46 | 1,710,700 | — | — |
| 2018-05-23 | $13.31 | $36.57 | 2,578,000 | — | — |
| 2018-05-22 | $13.13 | $36.07 | 1,874,000 | — | — |
| 2018-05-21 | $13.12 | $36.04 | 2,095,600 | — | — |
| 2018-05-18 | $13.03 | $35.80 | 1,426,800 | — | — |
| 2018-05-17 | $13.08 | $35.93 | 1,567,100 | — | — |
| 2018-05-16 | $13.22 | $36.32 | 1,827,900 | — | — |
| 2018-05-15 | $13.16 | $36.15 | 1,791,000 | — | — |
| 2018-05-14 | $13.30 | $36.54 | 1,394,700 | — | — |
| 2018-05-11 | $13.39 | $36.79 | 1,077,400 | — | — |
| 2018-05-10 | $13.44 | $36.92 | 1,487,100 | — | — |
| 2018-05-09 | $13.22 | $36.32 | 1,627,400 | — | — |
| 2018-05-08 | $13.16 | $36.15 | 2,050,300 | — | — |
| 2018-05-07 | $13.29 | $36.51 | 1,820,600 | — | — |
| 2018-05-04 | $13.13 | $36.07 | 1,407,800 | — | — |
| 2018-05-03 | $12.91 | $35.47 | 1,814,900 | — | — |
| 2018-05-02 | $12.90 | $35.44 | 1,984,700 | — | — |
| 2018-05-01 | $12.89 | $35.41 | 2,545,500 | — | — |
| 2018-04-30 | $12.78 | $35.11 | 1,908,200 | — | — |
| 2018-04-27 | $12.81 | $35.19 | 1,926,000 | — | — |
| 2018-04-26 | $12.50 | $34.34 | 1,847,800 | — | — |
| 2018-04-25 | $12.35 | $33.93 | 2,554,600 | — | — |
| 2018-04-24 | $12.46 | $34.23 | 1,504,500 | — | — |
| 2018-04-23 | $12.35 | $33.93 | 2,226,300 | — | — |
| 2018-04-20 | $12.44 | $34.18 | 2,078,400 | — | — |
| 2018-04-19 | $12.53 | $34.42 | 1,856,800 | — | — |
| 2018-04-18 | $12.69 | $34.86 | 1,125,100 | — | — |
| 2018-04-17 | $12.73 | $34.97 | 2,740,100 | — | — |
| 2018-04-16 | $12.62 | $34.67 | 2,112,800 | — | — |
| 2018-04-13 | $12.55 | $34.48 | 1,245,200 | — | — |
| 2018-04-12 | $12.47 | $34.26 | 1,817,000 | — | — |
| 2018-04-11 | $12.73 | $34.97 | 2,069,000 | — | — |
| 2018-04-10 | $12.77 | $35.08 | 3,093,100 | — | — |
| 2018-04-09 | $12.68 | $34.84 | 1,980,900 | — | — |
| 2018-04-06 | $12.69 | $34.86 | 3,117,700 | — | — |
| 2018-04-05 | $12.84 | $35.28 | 1,260,000 | — | — |
| 2018-04-04 | $12.87 | $35.36 | 2,356,400 | — | — |
| 2018-04-03 | $12.77 | $35.08 | 2,482,000 | — | — |
| 2018-04-02 | $12.52 | $34.40 | 3,943,100 | — | — |
| 2018-03-29 | $13.00 | $35.72 | 2,954,900 | — | — |
| 2018-03-28 | $12.94 | $35.55 | 5,437,800 | — | — |
| 2018-03-27 | $12.61 | $34.64 | 2,674,300 | — | — |
| 2018-03-26 | $12.50 | $34.34 | 2,078,800 | — | — |
| 2018-03-23 | $12.48 | $34.29 | 3,208,800 | — | — |
| 2018-03-22 | $12.62 | $34.67 | 2,310,700 | — | — |
| 2018-03-21 | $12.68 | $34.84 | 1,982,100 | — | — |
| 2018-03-20 | $12.77 | $35.08 | 2,436,000 | — | — |
| 2018-03-19 | $12.87 | $35.36 | 3,072,100 | — | — |
| 2018-03-16 | $12.89 | $35.41 | 3,709,700 | — | — |
| 2018-03-15 | $12.88 | $35.39 | 1,563,300 | — | — |
| 2018-03-14 | $12.91 | $35.47 | 1,959,200 | — | — |
| 2018-03-13 | $13.20 | $35.58 | 2,372,200 | — | — |
| 2018-03-12 | $13.25 | $35.71 | 1,959,200 | — | — |
| 2018-03-09 | $13.06 | $35.20 | 1,749,000 | — | — |
| 2018-03-08 | $12.98 | $34.98 | 1,618,900 | — | — |
| 2018-03-07 | $12.95 | $34.90 | 2,827,900 | — | — |
| 2018-03-06 | $12.86 | $34.66 | 2,722,500 | — | — |
| 2018-03-05 | $12.68 | $34.18 | 2,300,000 | — | — |
| 2018-03-02 | $12.56 | $33.85 | 2,808,800 | — | — |
| 2018-03-01 | $12.53 | $33.77 | 2,781,100 | — | — |
| 2018-02-28 | $12.26 | $33.04 | 1,901,400 | — | — |
| 2018-02-27 | $12.30 | $33.15 | 2,203,200 | — | — |
| 2018-02-26 | $12.57 | $33.88 | 2,007,600 | — | — |
| 2018-02-23 | $12.66 | $34.12 | 1,876,300 | — | — |
| 2018-02-22 | $12.53 | $33.77 | 1,938,300 | — | — |
| 2018-02-21 | $12.34 | $33.26 | 1,812,100 | — | — |
| 2018-02-20 | $12.50 | $33.69 | 2,110,900 | — | — |
| 2018-02-16 | $12.80 | $34.50 | 3,833,700 | — | — |
| 2018-02-15 | $12.46 | $33.58 | 2,218,600 | — | — |
| 2018-02-14 | $12.34 | $33.26 | 2,956,600 | — | — |
| 2018-02-13 | $12.43 | $33.50 | 2,389,300 | — | — |
| 2018-02-12 | $12.29 | $33.12 | 3,267,300 | — | — |
| 2018-02-09 | $12.44 | $33.53 | 3,694,700 | — | — |
| 2018-02-08 | $11.88 | $32.02 | 3,878,400 | — | — |
| 2018-02-07 | $12.25 | $33.02 | 2,711,800 | — | — |
| 2018-02-06 | $12.38 | $33.37 | 4,981,800 | — | — |
| 2018-02-05 | $12.23 | $32.96 | 3,548,600 | — | — |
| 2018-02-02 | $12.61 | $33.99 | 2,271,800 | — | — |
| 2018-02-01 | $12.60 | $33.96 | 3,458,100 | — | — |
| 2018-01-31 | $13.08 | $35.25 | 2,228,300 | — | — |
| 2018-01-30 | $12.85 | $34.63 | 1,792,500 | — | — |
| 2018-01-29 | $13.01 | $35.07 | 1,569,500 | — | — |
| 2018-01-26 | $13.14 | $35.42 | 1,545,500 | — | — |
| 2018-01-25 | $13.30 | $35.85 | 1,566,800 | — | — |
| 2018-01-24 | $13.16 | $35.47 | 1,486,100 | — | — |
| 2018-01-23 | $13.22 | $35.63 | 1,393,900 | — | — |
| 2018-01-22 | $13.08 | $35.25 | 1,738,500 | — | — |
| 2018-01-19 | $12.90 | $34.77 | 1,704,600 | — | — |
| 2018-01-18 | $12.83 | $34.58 | 1,592,100 | — | — |
| 2018-01-17 | $13.03 | $35.12 | 1,961,000 | — | — |
| 2018-01-16 | $12.82 | $34.55 | 1,778,700 | — | — |
| 2018-01-12 | $12.76 | $34.39 | 2,015,200 | — | — |
| 2018-01-11 | $12.82 | $34.55 | 2,253,800 | — | — |
| 2018-01-10 | $12.92 | $34.82 | 2,840,400 | — | — |
| 2018-01-09 | $13.09 | $35.28 | 3,029,200 | — | — |
| 2018-01-08 | $13.31 | $35.87 | 3,326,100 | — | — |
| 2018-01-05 | $13.28 | $35.79 | 3,515,700 | — | — |
| 2018-01-04 | $13.55 | $36.52 | 1,361,200 | — | — |
| 2018-01-03 | $13.79 | $37.17 | 1,816,800 | — | — |
| 2018-01-02 | $13.83 | $37.28 | 1,582,100 | — | — |