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
- 2000-06-30 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 | $16.19 | $18.31 | 12,795,700 | — | — |
| 2018-12-28 | $15.65 | $17.70 | 6,691,700 | — | — |
| 2018-12-27 | $15.70 | $17.76 | 8,725,300 | — | — |
| 2018-12-26 | $15.47 | $17.50 | 9,799,900 | — | — |
| 2018-12-24 | $14.41 | $16.30 | 4,340,100 | — | — |
| 2018-12-21 | $14.89 | $16.77 | 13,027,300 | — | — |
| 2018-12-20 | $14.85 | $16.73 | 12,849,000 | — | — |
| 2018-12-19 | $14.76 | $16.63 | 13,503,300 | — | — |
| 2018-12-18 | $15.44 | $17.39 | 12,562,500 | — | — |
| 2018-12-17 | $15.25 | $17.18 | 8,722,800 | — | — |
| 2018-12-14 | $15.38 | $17.32 | 9,006,600 | — | — |
| 2018-12-13 | $15.65 | $17.63 | 20,932,200 | — | — |
| 2018-12-12 | $15.35 | $17.29 | 12,820,700 | — | — |
| 2018-12-11 | $15.30 | $17.23 | 7,947,700 | — | — |
| 2018-12-10 | $15.35 | $17.29 | 11,796,000 | — | — |
| 2018-12-07 | $15.44 | $17.39 | 10,758,100 | — | — |
| 2018-12-06 | $16.09 | $18.12 | 28,043,000 | — | — |
| 2018-12-04 | $15.50 | $17.46 | 16,395,600 | — | — |
| 2018-12-03 | $16.38 | $18.45 | 9,410,400 | — | — |
| 2018-11-30 | $16.11 | $18.15 | 10,689,500 | — | — |
| 2018-11-29 | $16.07 | $18.10 | 6,814,100 | — | — |
| 2018-11-28 | $16.10 | $18.13 | 8,329,300 | — | — |
| 2018-11-27 | $16.02 | $18.04 | 9,742,500 | — | — |
| 2018-11-26 | $15.98 | $18.00 | 11,318,000 | — | — |
| 2018-11-23 | $15.65 | $17.63 | 2,519,800 | — | — |
| 2018-11-21 | $15.67 | $17.65 | 5,389,300 | — | — |
| 2018-11-20 | $15.22 | $17.14 | 9,055,400 | — | — |
| 2018-11-19 | $15.19 | $17.11 | 9,245,100 | — | — |
| 2018-11-16 | $15.90 | $17.91 | 14,017,600 | — | — |
| 2018-11-15 | $16.10 | $18.13 | 12,062,400 | — | — |
| 2018-11-14 | $15.73 | $17.72 | 7,704,500 | — | — |
| 2018-11-13 | $15.72 | $17.71 | 12,521,400 | — | — |
| 2018-11-12 | $15.79 | $17.79 | 8,908,000 | — | — |
| 2018-11-09 | $16.39 | $18.46 | 8,858,400 | — | — |
| 2018-11-08 | $16.71 | $18.82 | 7,662,200 | — | — |
| 2018-11-07 | $16.88 | $19.01 | 8,988,000 | — | — |
| 2018-11-06 | $16.86 | $18.99 | 9,408,800 | — | — |
| 2018-11-05 | $17.14 | $19.31 | 6,203,900 | — | — |
| 2018-11-02 | $17.59 | $19.81 | 10,297,800 | — | — |
| 2018-11-01 | $17.58 | $19.80 | 14,167,300 | — | — |
| 2018-10-31 | $16.41 | $18.48 | 9,367,300 | — | — |
| 2018-10-30 | $16.13 | $18.17 | 13,097,200 | — | — |
| 2018-10-29 | $15.60 | $17.57 | 12,271,800 | — | — |
| 2018-10-26 | $15.68 | $17.66 | 19,423,700 | — | — |
| 2018-10-25 | $16.84 | $18.97 | 16,522,600 | — | — |
| 2018-10-24 | $16.54 | $18.63 | 12,471,900 | — | — |
| 2018-10-23 | $17.54 | $19.76 | 14,312,900 | — | — |
| 2018-10-22 | $18.00 | $20.27 | 11,774,400 | — | — |
| 2018-10-19 | $17.76 | $20.00 | 8,421,400 | — | — |
| 2018-10-18 | $18.09 | $20.38 | 10,601,000 | — | — |
| 2018-10-17 | $18.96 | $21.36 | 17,449,300 | — | — |
| 2018-10-16 | $18.87 | $21.25 | 20,762,500 | — | — |
| 2018-10-15 | $18.12 | $20.41 | 11,876,900 | — | — |
| 2018-10-12 | $18.01 | $20.29 | 13,115,700 | — | — |
| 2018-10-11 | $17.72 | $19.96 | 18,097,800 | — | — |
| 2018-10-10 | $17.38 | $19.58 | 15,497,700 | — | — |
| 2018-10-09 | $18.47 | $20.80 | 16,556,300 | — | — |
| 2018-10-08 | $18.35 | $20.67 | 11,235,100 | — | — |
| 2018-10-05 | $18.60 | $20.95 | 10,235,000 | — | — |
| 2018-10-04 | $19.28 | $21.72 | 9,869,100 | — | — |
| 2018-10-03 | $19.57 | $22.04 | 11,297,200 | — | — |
| 2018-10-02 | $19.40 | $21.85 | 12,588,300 | — | — |
| 2018-10-01 | $19.27 | $21.71 | 10,931,900 | — | — |
| 2018-09-28 | $19.30 | $21.67 | 14,835,100 | — | — |
| 2018-09-27 | $18.71 | $21.01 | 11,470,500 | — | — |
| 2018-09-26 | $18.49 | $20.76 | 9,113,700 | — | — |
| 2018-09-25 | $18.59 | $20.87 | 9,255,700 | — | — |
| 2018-09-24 | $18.88 | $21.20 | 8,833,700 | — | — |
| 2018-09-21 | $18.85 | $21.17 | 15,210,400 | — | — |
| 2018-09-20 | $18.85 | $21.17 | 13,849,900 | — | — |
| 2018-09-19 | $18.45 | $20.72 | 11,315,600 | — | — |
| 2018-09-18 | $18.66 | $20.95 | 11,315,000 | — | — |
| 2018-09-17 | $18.44 | $20.71 | 8,619,200 | — | — |
| 2018-09-14 | $18.97 | $21.30 | 14,161,500 | — | — |
| 2018-09-13 | $18.54 | $20.82 | 14,662,200 | — | — |
| 2018-09-12 | $18.33 | $20.58 | 11,965,400 | — | — |
| 2018-09-11 | $18.80 | $21.11 | 15,130,100 | — | — |
| 2018-09-10 | $19.03 | $21.37 | 19,795,700 | — | — |
| 2018-09-07 | $19.45 | $21.84 | 36,018,300 | — | — |
| 2018-09-06 | $19.46 | $21.85 | 18,985,300 | — | — |
| 2018-09-05 | $20.48 | $23.00 | 9,087,300 | — | — |
| 2018-09-04 | $20.70 | $23.24 | 9,769,900 | — | — |
| 2018-08-31 | $20.68 | $23.22 | 8,589,200 | — | — |
| 2018-08-30 | $20.85 | $23.41 | 5,522,200 | — | — |
| 2018-08-29 | $21.07 | $23.66 | 8,211,500 | — | — |
| 2018-08-28 | $20.59 | $23.12 | 9,077,700 | — | — |
| 2018-08-27 | $20.49 | $23.01 | 7,724,100 | — | — |
| 2018-08-24 | $20.49 | $23.01 | 3,692,300 | — | — |
| 2018-08-23 | $20.24 | $22.73 | 4,981,300 | — | — |
| 2018-08-22 | $20.44 | $22.95 | 3,587,300 | — | — |
| 2018-08-21 | $20.30 | $22.79 | 7,358,400 | — | — |
| 2018-08-20 | $19.84 | $22.28 | 9,106,200 | — | — |
| 2018-08-17 | $19.78 | $22.21 | 12,338,400 | — | — |
| 2018-08-16 | $20.27 | $22.76 | 8,183,900 | — | — |
| 2018-08-15 | $20.09 | $22.56 | 9,423,000 | — | — |
| 2018-08-14 | $20.49 | $23.01 | 7,805,400 | — | — |
| 2018-08-13 | $20.79 | $23.34 | 5,690,300 | — | — |
| 2018-08-10 | $20.91 | $23.48 | 6,190,000 | — | — |
| 2018-08-09 | $21.69 | $24.35 | 3,210,600 | — | — |
| 2018-08-08 | $22.10 | $24.82 | 4,789,000 | — | — |
| 2018-08-07 | $22.17 | $24.89 | 5,093,700 | — | — |
| 2018-08-06 | $21.85 | $24.53 | 4,740,400 | — | — |
| 2018-08-03 | $21.37 | $24.00 | 6,762,800 | — | — |
| 2018-08-02 | $21.57 | $24.22 | 4,599,700 | — | — |
| 2018-08-01 | $21.20 | $23.80 | 8,826,700 | — | — |
| 2018-07-31 | $21.31 | $23.93 | 6,984,500 | — | — |
| 2018-07-30 | $21.24 | $23.85 | 5,388,500 | — | — |
| 2018-07-27 | $21.67 | $24.33 | 9,672,500 | — | — |
| 2018-07-26 | $22.06 | $24.77 | 9,199,600 | — | — |
| 2018-07-25 | $21.70 | $24.37 | 7,759,900 | — | — |
| 2018-07-24 | $21.55 | $24.20 | 7,560,400 | — | — |
| 2018-07-23 | $21.74 | $24.41 | 8,083,300 | — | — |
| 2018-07-20 | $21.86 | $24.55 | 7,805,900 | — | — |
| 2018-07-19 | $21.71 | $24.38 | 8,743,300 | — | — |
| 2018-07-18 | $21.58 | $24.23 | 7,015,400 | — | — |
| 2018-07-17 | $21.70 | $24.37 | 11,203,400 | — | — |
| 2018-07-16 | $21.15 | $23.75 | 10,783,200 | — | — |
| 2018-07-13 | $21.86 | $24.55 | 7,650,500 | — | — |
| 2018-07-12 | $22.14 | $24.86 | 10,914,000 | — | — |
| 2018-07-11 | $21.74 | $24.41 | 12,153,300 | — | — |
| 2018-07-10 | $22.66 | $25.44 | 29,134,500 | — | — |
| 2018-07-09 | $22.01 | $24.71 | 11,541,600 | — | — |
| 2018-07-06 | $21.63 | $24.29 | 7,913,200 | — | — |
| 2018-07-05 | $21.34 | $23.89 | 10,280,200 | — | — |
| 2018-07-03 | $21.02 | $23.54 | 7,859,400 | — | — |
| 2018-07-02 | $21.47 | $24.04 | 10,320,100 | — | — |
| 2018-06-29 | $21.44 | $24.01 | 19,429,300 | — | — |
| 2018-06-28 | $21.77 | $24.38 | 34,399,200 | — | — |
| 2018-06-27 | $20.12 | $22.53 | 11,348,300 | — | — |
| 2018-06-26 | $19.91 | $22.29 | 10,091,600 | — | — |
| 2018-06-25 | $20.18 | $22.60 | 9,398,300 | — | — |
| 2018-06-22 | $21.31 | $23.86 | 6,890,800 | — | — |
| 2018-06-21 | $21.24 | $23.78 | 4,887,300 | — | — |
| 2018-06-20 | $21.75 | $24.35 | 5,308,800 | — | — |
| 2018-06-19 | $21.32 | $23.87 | 10,732,400 | — | — |
| 2018-06-18 | $21.77 | $24.38 | 5,471,900 | — | — |
| 2018-06-15 | $21.91 | $24.53 | 7,032,400 | — | — |
| 2018-06-14 | $21.76 | $24.36 | 6,318,400 | — | — |
| 2018-06-13 | $22.00 | $24.63 | 10,431,100 | — | — |
| 2018-06-12 | $21.61 | $24.20 | 5,356,100 | — | — |
| 2018-06-11 | $21.37 | $23.93 | 10,988,600 | — | — |
| 2018-06-08 | $21.75 | $24.35 | 9,299,700 | — | — |
| 2018-06-07 | $22.20 | $24.86 | 13,699,900 | — | — |
| 2018-06-06 | $22.11 | $24.76 | 4,966,600 | — | — |
| 2018-06-05 | $22.03 | $24.67 | 5,686,900 | — | — |
| 2018-06-04 | $22.09 | $24.73 | 7,150,300 | — | — |
| 2018-06-01 | $22.17 | $24.82 | 10,533,700 | — | — |
| 2018-05-31 | $21.54 | $24.12 | 12,753,400 | — | — |
| 2018-05-30 | $21.99 | $24.62 | 9,435,200 | — | — |
| 2018-05-29 | $21.94 | $24.57 | 8,735,800 | — | — |
| 2018-05-25 | $22.49 | $25.18 | 24,162,000 | — | — |
| 2018-05-24 | $21.95 | $24.58 | 7,478,300 | — | — |
| 2018-05-23 | $22.05 | $24.69 | 5,253,300 | — | — |
| 2018-05-22 | $21.92 | $24.54 | 6,113,300 | — | — |
| 2018-05-21 | $21.44 | $24.01 | 7,312,000 | — | — |
| 2018-05-18 | $21.42 | $23.98 | 8,304,100 | — | — |
| 2018-05-17 | $21.63 | $24.22 | 7,937,100 | — | — |
| 2018-05-16 | $21.87 | $24.49 | 5,405,000 | — | — |
| 2018-05-15 | $21.70 | $24.30 | 6,289,400 | — | — |
| 2018-05-14 | $21.93 | $24.56 | 13,913,800 | — | — |
| 2018-05-11 | $21.02 | $23.54 | 6,122,500 | — | — |
| 2018-05-10 | $21.44 | $24.01 | 3,870,600 | — | — |
| 2018-05-09 | $21.29 | $23.84 | 4,133,000 | — | — |
| 2018-05-08 | $21.08 | $23.60 | 6,513,700 | — | — |
| 2018-05-07 | $20.80 | $23.29 | 7,353,400 | — | — |
| 2018-05-04 | $21.25 | $23.79 | 7,676,200 | — | — |
| 2018-05-03 | $20.80 | $23.29 | 19,888,800 | — | — |
| 2018-05-02 | $20.56 | $23.02 | 4,952,400 | — | — |
| 2018-05-01 | $20.32 | $22.75 | 4,686,700 | — | — |
| 2018-04-30 | $20.06 | $22.46 | 5,808,800 | — | — |
| 2018-04-27 | $20.35 | $22.79 | 5,506,800 | — | — |
| 2018-04-26 | $20.89 | $23.39 | 5,420,900 | — | — |
| 2018-04-25 | $20.38 | $22.82 | 5,170,800 | — | — |
| 2018-04-24 | $20.65 | $23.12 | 10,595,000 | — | — |
| 2018-04-23 | $20.36 | $22.80 | 5,940,300 | — | — |
| 2018-04-20 | $20.54 | $23.00 | 8,796,100 | — | — |
| 2018-04-19 | $21.04 | $23.56 | 10,528,000 | — | — |
| 2018-04-18 | $22.02 | $24.66 | 4,904,000 | — | — |
| 2018-04-17 | $22.25 | $24.91 | 4,744,000 | — | — |
| 2018-04-16 | $21.76 | $24.36 | 5,774,000 | — | — |
| 2018-04-13 | $22.01 | $24.64 | 8,148,100 | — | — |
| 2018-04-12 | $22.42 | $25.10 | 7,179,700 | — | — |
| 2018-04-11 | $22.07 | $24.71 | 10,306,700 | — | — |
| 2018-04-10 | $21.48 | $24.05 | 8,781,800 | — | — |
| 2018-04-09 | $20.60 | $23.07 | 5,721,200 | — | — |
| 2018-04-06 | $20.51 | $22.97 | 8,925,100 | — | — |
| 2018-04-05 | $21.13 | $23.66 | 11,740,800 | — | — |
| 2018-04-04 | $20.80 | $23.29 | 7,086,500 | — | — |
| 2018-04-03 | $20.42 | $22.86 | 8,575,200 | — | — |
| 2018-04-02 | $20.20 | $22.62 | 7,141,200 | — | — |
| 2018-03-29 | $21.00 | $23.51 | 8,751,900 | — | — |
| 2018-03-28 | $20.52 | $22.98 | 10,366,000 | — | — |
| 2018-03-27 | $21.39 | $23.88 | 7,224,900 | — | — |
| 2018-03-26 | $22.21 | $24.80 | 6,215,800 | — | — |
| 2018-03-23 | $21.48 | $23.98 | 6,876,500 | — | — |
| 2018-03-22 | $22.06 | $24.63 | 6,817,200 | — | — |
| 2018-03-21 | $23.00 | $25.68 | 5,938,400 | — | — |
| 2018-03-20 | $23.12 | $25.82 | 7,531,100 | — | — |
| 2018-03-19 | $22.82 | $25.48 | 11,467,700 | — | — |
| 2018-03-16 | $23.18 | $25.88 | 6,957,900 | — | — |
| 2018-03-15 | $23.19 | $25.89 | 10,865,800 | — | — |
| 2018-03-14 | $23.40 | $26.13 | 19,368,200 | — | — |
| 2018-03-13 | $22.94 | $25.61 | 22,302,700 | — | — |
| 2018-03-12 | $24.37 | $27.21 | 17,785,100 | — | — |
| 2018-03-09 | $24.34 | $27.18 | 17,310,000 | — | — |
| 2018-03-08 | $24.32 | $27.15 | 17,008,200 | — | — |
| 2018-03-07 | $23.69 | $26.45 | 14,781,100 | — | — |
| 2018-03-06 | $23.57 | $26.32 | 7,222,900 | — | — |
| 2018-03-05 | $23.49 | $26.23 | 6,061,300 | — | — |
| 2018-03-02 | $23.42 | $26.15 | 5,972,100 | — | — |
| 2018-03-01 | $23.31 | $26.03 | 4,287,400 | — | — |
| 2018-02-28 | $23.49 | $26.23 | 6,577,600 | — | — |
| 2018-02-27 | $23.38 | $26.11 | 7,094,100 | — | — |
| 2018-02-26 | $23.46 | $26.19 | 3,700,700 | — | — |
| 2018-02-23 | $23.25 | $25.96 | 4,075,100 | — | — |
| 2018-02-22 | $23.13 | $25.83 | 6,857,200 | — | — |
| 2018-02-21 | $23.19 | $25.89 | 7,041,700 | — | — |
| 2018-02-20 | $23.20 | $25.90 | 6,183,700 | — | — |
| 2018-02-16 | $22.68 | $25.32 | 5,159,300 | — | — |
| 2018-02-15 | $22.74 | $25.39 | 6,664,200 | — | — |
| 2018-02-14 | $22.26 | $24.85 | 6,607,300 | — | — |
| 2018-02-13 | $22.32 | $24.92 | 10,983,200 | — | — |
| 2018-02-12 | $21.92 | $24.48 | 6,651,400 | — | — |
| 2018-02-09 | $21.30 | $23.78 | 9,943,700 | — | — |
| 2018-02-08 | $20.74 | $23.16 | 11,758,100 | — | — |
| 2018-02-07 | $21.33 | $23.82 | 8,684,400 | — | — |
| 2018-02-06 | $21.70 | $24.23 | 13,422,400 | — | — |
| 2018-02-05 | $21.35 | $23.84 | 9,355,000 | — | — |
| 2018-02-02 | $22.43 | $25.04 | 9,945,300 | — | — |
| 2018-02-01 | $22.60 | $25.23 | 7,988,300 | — | — |
| 2018-01-31 | $23.33 | $26.05 | 11,191,500 | — | — |
| 2018-01-30 | $23.12 | $25.82 | 4,374,000 | — | — |
| 2018-01-29 | $23.45 | $26.18 | 6,760,200 | — | — |
| 2018-01-26 | $23.39 | $26.12 | 6,143,000 | — | — |
| 2018-01-25 | $23.01 | $25.69 | 9,009,500 | — | — |
| 2018-01-24 | $23.29 | $26.00 | 9,443,600 | — | — |
| 2018-01-23 | $23.53 | $26.27 | 10,855,700 | — | — |
| 2018-01-22 | $23.62 | $26.37 | 3,620,000 | — | — |
| 2018-01-19 | $23.68 | $26.44 | 7,587,400 | — | — |
| 2018-01-18 | $23.69 | $26.45 | 8,558,500 | — | — |
| 2018-01-17 | $23.59 | $26.34 | 7,143,400 | — | — |
| 2018-01-16 | $23.58 | $26.33 | 11,257,200 | — | — |
| 2018-01-12 | $23.84 | $26.62 | 18,423,600 | — | — |
| 2018-01-11 | $23.15 | $25.85 | 5,198,600 | — | — |
| 2018-01-10 | $23.14 | $25.84 | 9,401,900 | — | — |
| 2018-01-09 | $23.15 | $25.85 | 9,580,000 | — | — |
| 2018-01-08 | $23.17 | $25.87 | 5,529,500 | — | — |
| 2018-01-05 | $23.00 | $25.68 | 5,855,400 | — | — |
| 2018-01-04 | $23.41 | $26.14 | 9,221,200 | — | — |
| 2018-01-03 | $22.89 | $25.56 | 9,014,000 | — | — |
| 2018-01-02 | $22.20 | $24.79 | 5,619,900 | — | — |