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
- 2012-02-02 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 | $15.53 | $15.53 | 1,730,900 | — | — |
| 2018-12-28 | $15.49 | $15.49 | 1,809,500 | — | — |
| 2018-12-27 | $15.83 | $15.83 | 2,380,700 | — | — |
| 2018-12-26 | $15.89 | $15.89 | 3,433,800 | — | — |
| 2018-12-24 | $14.12 | $14.12 | 1,167,100 | — | — |
| 2018-12-21 | $14.76 | $14.76 | 5,661,400 | — | — |
| 2018-12-20 | $15.64 | $15.64 | 2,391,400 | — | — |
| 2018-12-19 | $16.14 | $16.14 | 2,146,800 | — | — |
| 2018-12-18 | $16.49 | $16.49 | 2,793,400 | — | — |
| 2018-12-17 | $16.78 | $16.78 | 2,342,600 | — | — |
| 2018-12-14 | $17.37 | $17.37 | 3,092,700 | — | — |
| 2018-12-13 | $18.57 | $18.57 | 2,852,600 | — | — |
| 2018-12-12 | $19.09 | $19.09 | 3,078,400 | — | — |
| 2018-12-11 | $19.08 | $19.08 | 3,237,900 | — | — |
| 2018-12-10 | $19.69 | $19.69 | 2,600,900 | — | — |
| 2018-12-07 | $21.29 | $21.29 | 2,365,500 | — | — |
| 2018-12-06 | $21.74 | $21.74 | 2,257,900 | — | — |
| 2018-12-04 | $23.37 | $23.37 | 2,100,600 | — | — |
| 2018-12-03 | $24.36 | $24.36 | 2,709,400 | — | — |
| 2018-11-30 | $22.80 | $22.80 | 2,318,500 | — | — |
| 2018-11-29 | $23.34 | $23.34 | 1,959,500 | — | — |
| 2018-11-28 | $22.73 | $22.73 | 1,846,800 | — | — |
| 2018-11-27 | $21.94 | $21.94 | 1,653,900 | — | — |
| 2018-11-26 | $22.74 | $22.74 | 1,646,100 | — | — |
| 2018-11-23 | $22.30 | $22.30 | 738,200 | — | — |
| 2018-11-21 | $23.39 | $23.39 | 1,063,900 | — | — |
| 2018-11-20 | $22.99 | $22.99 | 2,149,300 | — | — |
| 2018-11-19 | $24.45 | $24.45 | 1,645,000 | — | — |
| 2018-11-16 | $24.71 | $24.71 | 2,441,700 | — | — |
| 2018-11-15 | $24.68 | $24.68 | 1,370,900 | — | — |
| 2018-11-14 | $23.90 | $23.90 | 1,851,800 | — | — |
| 2018-11-13 | $23.83 | $23.83 | 2,076,100 | — | — |
| 2018-11-12 | $24.79 | $24.79 | 1,675,800 | — | — |
| 2018-11-09 | $26.56 | $26.56 | 1,969,100 | — | — |
| 2018-11-08 | $26.99 | $26.99 | 1,534,200 | — | — |
| 2018-11-07 | $28.69 | $28.69 | 1,377,400 | — | — |
| 2018-11-06 | $27.55 | $27.55 | 1,018,700 | — | — |
| 2018-11-05 | $28.13 | $28.13 | 1,918,200 | — | — |
| 2018-11-02 | $27.38 | $27.38 | 3,000,500 | — | — |
| 2018-11-01 | $28.92 | $28.92 | 3,087,600 | — | — |
| 2018-10-31 | $28.84 | $28.84 | 2,103,100 | — | — |
| 2018-10-30 | $28.84 | $28.84 | 1,399,200 | — | — |
| 2018-10-29 | $27.88 | $27.88 | 1,834,600 | — | — |
| 2018-10-26 | $28.84 | $28.84 | 1,089,000 | — | — |
| 2018-10-25 | $28.85 | $28.85 | 1,260,400 | — | — |
| 2018-10-24 | $27.88 | $27.88 | 1,762,400 | — | — |
| 2018-10-23 | $29.79 | $29.79 | 1,893,500 | — | — |
| 2018-10-22 | $31.51 | $31.51 | 858,400 | — | — |
| 2018-10-19 | $31.74 | $31.74 | 1,265,600 | — | — |
| 2018-10-18 | $31.69 | $31.69 | 1,279,900 | — | — |
| 2018-10-17 | $31.98 | $31.98 | 1,143,400 | — | — |
| 2018-10-16 | $32.07 | $32.07 | 959,300 | — | — |
| 2018-10-15 | $31.56 | $31.56 | 850,500 | — | — |
| 2018-10-12 | $31.10 | $31.10 | 1,460,000 | — | — |
| 2018-10-11 | $30.30 | $30.30 | 2,048,400 | — | — |
| 2018-10-10 | $32.16 | $32.16 | 1,684,600 | — | — |
| 2018-10-09 | $33.63 | $33.63 | 969,200 | — | — |
| 2018-10-08 | $32.85 | $32.85 | 903,400 | — | — |
| 2018-10-05 | $33.51 | $33.51 | 1,034,600 | — | — |
| 2018-10-04 | $33.91 | $33.91 | 1,554,300 | — | — |
| 2018-10-03 | $34.22 | $34.22 | 968,900 | — | — |
| 2018-10-02 | $33.11 | $33.11 | 972,900 | — | — |
| 2018-10-01 | $33.00 | $33.00 | 1,028,200 | — | — |
| 2018-09-28 | $33.05 | $33.05 | 1,029,800 | — | — |
| 2018-09-27 | $33.01 | $33.01 | 1,269,000 | — | — |
| 2018-09-26 | $32.06 | $32.06 | 1,021,200 | — | — |
| 2018-09-25 | $32.86 | $32.86 | 1,635,200 | — | — |
| 2018-09-24 | $33.19 | $33.19 | 1,279,300 | — | — |
| 2018-09-21 | $32.52 | $32.52 | 2,323,100 | — | — |
| 2018-09-20 | $32.11 | $32.11 | 814,600 | — | — |
| 2018-09-19 | $32.42 | $32.42 | 1,039,000 | — | — |
| 2018-09-18 | $31.74 | $31.74 | 1,311,600 | — | — |
| 2018-09-17 | $30.88 | $30.88 | 1,261,000 | — | — |
| 2018-09-14 | $31.05 | $31.05 | 1,830,600 | — | — |
| 2018-09-13 | $31.13 | $31.13 | 3,468,900 | — | — |
| 2018-09-12 | $33.46 | $33.46 | 1,332,900 | — | — |
| 2018-09-11 | $32.08 | $32.08 | 1,062,500 | — | — |
| 2018-09-10 | $30.85 | $30.85 | 824,500 | — | — |
| 2018-09-07 | $30.82 | $30.82 | 1,103,400 | — | — |
| 2018-09-06 | $31.29 | $31.29 | 1,264,200 | — | — |
| 2018-09-05 | $31.81 | $31.81 | 1,168,600 | — | — |
| 2018-09-04 | $31.98 | $31.98 | 972,100 | — | — |
| 2018-08-31 | $32.74 | $32.74 | 991,900 | — | — |
| 2018-08-30 | $33.52 | $33.52 | 1,031,900 | — | — |
| 2018-08-29 | $32.83 | $32.83 | 945,200 | — | — |
| 2018-08-28 | $32.23 | $32.23 | 722,500 | — | — |
| 2018-08-27 | $32.58 | $32.58 | 828,000 | — | — |
| 2018-08-24 | $32.61 | $32.61 | 654,200 | — | — |
| 2018-08-23 | $32.20 | $32.20 | 899,500 | — | — |
| 2018-08-22 | $32.56 | $32.56 | 858,000 | — | — |
| 2018-08-21 | $31.67 | $31.67 | 1,416,600 | — | — |
| 2018-08-20 | $30.52 | $30.52 | 700,900 | — | — |
| 2018-08-17 | $30.59 | $30.59 | 1,029,300 | — | — |
| 2018-08-16 | $30.09 | $30.09 | 991,800 | — | — |
| 2018-08-15 | $29.79 | $29.79 | 1,948,800 | — | — |
| 2018-08-14 | $31.65 | $31.65 | 1,176,200 | — | — |
| 2018-08-13 | $31.42 | $31.42 | 1,409,000 | — | — |
| 2018-08-10 | $32.72 | $32.72 | 1,065,600 | — | — |
| 2018-08-09 | $32.01 | $32.01 | 1,537,200 | — | — |
| 2018-08-08 | $31.57 | $31.57 | 1,681,000 | — | — |
| 2018-08-07 | $31.98 | $31.98 | 1,902,600 | — | — |
| 2018-08-06 | $31.33 | $31.33 | 1,450,000 | — | — |
| 2018-08-03 | $31.14 | $31.14 | 2,989,500 | — | — |
| 2018-08-02 | $32.78 | $32.78 | 3,111,200 | — | — |
| 2018-08-01 | $33.19 | $33.19 | 1,568,000 | — | — |
| 2018-07-31 | $33.50 | $33.50 | 1,345,700 | — | — |
| 2018-07-30 | $33.53 | $33.53 | 1,815,300 | — | — |
| 2018-07-27 | $32.82 | $32.82 | 1,240,500 | — | — |
| 2018-07-26 | $32.98 | $32.98 | 978,700 | — | — |
| 2018-07-25 | $32.83 | $32.83 | 1,171,200 | — | — |
| 2018-07-24 | $32.35 | $32.35 | 1,098,400 | — | — |
| 2018-07-23 | $31.94 | $31.94 | 1,221,200 | — | — |
| 2018-07-20 | $31.98 | $31.98 | 1,304,300 | — | — |
| 2018-07-19 | $32.33 | $32.33 | 1,222,300 | — | — |
| 2018-07-18 | $31.74 | $31.74 | 1,187,700 | — | — |
| 2018-07-17 | $32.02 | $32.02 | 693,200 | — | — |
| 2018-07-16 | $31.67 | $31.67 | 1,013,800 | — | — |
| 2018-07-13 | $31.81 | $31.81 | 943,400 | — | — |
| 2018-07-12 | $31.93 | $31.93 | 1,773,300 | — | — |
| 2018-07-11 | $31.73 | $31.73 | 1,928,400 | — | — |
| 2018-07-10 | $32.99 | $32.99 | 1,932,700 | — | — |
| 2018-07-09 | $32.52 | $32.52 | 2,248,800 | — | — |
| 2018-07-06 | $30.94 | $30.94 | 2,125,700 | — | — |
| 2018-07-05 | $29.88 | $29.88 | 1,599,100 | — | — |
| 2018-07-03 | $29.65 | $29.65 | 1,132,100 | — | — |
| 2018-07-02 | $29.21 | $29.21 | 1,384,700 | — | — |
| 2018-06-29 | $30.05 | $30.05 | 2,761,400 | — | — |
| 2018-06-28 | $30.14 | $30.14 | 2,197,500 | — | — |
| 2018-06-27 | $30.06 | $30.06 | 2,816,500 | — | — |
| 2018-06-26 | $28.81 | $28.81 | 2,166,000 | — | — |
| 2018-06-25 | $27.40 | $27.40 | 1,367,100 | — | — |
| 2018-06-22 | $27.86 | $27.86 | 2,175,900 | — | — |
| 2018-06-21 | $27.02 | $27.02 | 2,158,200 | — | — |
| 2018-06-20 | $28.44 | $28.44 | 2,600,100 | — | — |
| 2018-06-19 | $27.69 | $27.69 | 2,623,000 | — | — |
| 2018-06-18 | $26.30 | $26.30 | 1,562,200 | — | — |
| 2018-06-15 | $26.13 | $26.13 | 3,438,400 | — | — |
| 2018-06-14 | $26.43 | $26.43 | 1,385,400 | — | — |
| 2018-06-13 | $26.61 | $26.61 | 1,487,000 | — | — |
| 2018-06-12 | $26.63 | $26.63 | 2,097,000 | — | — |
| 2018-06-11 | $25.91 | $25.91 | 1,346,700 | — | — |
| 2018-06-08 | $25.97 | $25.97 | 2,083,700 | — | — |
| 2018-06-07 | $26.93 | $26.93 | 1,887,700 | — | — |
| 2018-06-06 | $25.91 | $25.91 | 1,948,100 | — | — |
| 2018-06-05 | $25.93 | $25.93 | 1,845,400 | — | — |
| 2018-06-04 | $25.78 | $25.78 | 2,426,600 | — | — |
| 2018-06-01 | $26.40 | $26.40 | 3,859,100 | — | — |
| 2018-05-31 | $28.07 | $28.07 | 2,092,000 | — | — |
| 2018-05-30 | $29.06 | $29.06 | 1,941,900 | — | — |
| 2018-05-29 | $28.48 | $28.48 | 1,868,700 | — | — |
| 2018-05-25 | $28.67 | $28.67 | 2,599,900 | — | — |
| 2018-05-24 | $29.79 | $29.79 | 1,831,300 | — | — |
| 2018-05-23 | $31.06 | $31.06 | 1,501,800 | — | — |
| 2018-05-22 | $31.80 | $31.80 | 1,283,800 | — | — |
| 2018-05-21 | $33.12 | $33.12 | 1,645,900 | — | — |
| 2018-05-18 | $33.21 | $33.21 | 1,530,300 | — | — |
| 2018-05-17 | $34.28 | $34.28 | 1,922,300 | — | — |
| 2018-05-16 | $33.23 | $33.23 | 2,978,600 | — | — |
| 2018-05-15 | $32.87 | $32.87 | 7,018,100 | — | — |
| 2018-05-14 | $33.81 | $33.81 | 816,500 | — | — |
| 2018-05-11 | $33.78 | $33.78 | 762,400 | — | — |
| 2018-05-10 | $34.13 | $34.13 | 1,070,400 | — | — |
| 2018-05-09 | $34.19 | $34.19 | 2,004,100 | — | — |
| 2018-05-08 | $33.59 | $33.59 | 1,814,400 | — | — |
| 2018-05-07 | $32.57 | $32.57 | 2,276,900 | — | — |
| 2018-05-04 | $31.51 | $31.51 | 1,330,100 | — | — |
| 2018-05-03 | $31.00 | $31.00 | 1,889,500 | — | — |
| 2018-05-02 | $32.59 | $32.59 | 1,287,900 | — | — |
| 2018-05-01 | $32.66 | $32.66 | 943,700 | — | — |
| 2018-04-30 | $32.74 | $32.74 | 1,187,300 | — | — |
| 2018-04-27 | $32.45 | $32.45 | 1,012,800 | — | — |
| 2018-04-26 | $33.35 | $33.35 | 1,212,300 | — | — |
| 2018-04-25 | $33.72 | $33.72 | 904,000 | — | — |
| 2018-04-24 | $33.30 | $33.30 | 1,217,100 | — | — |
| 2018-04-23 | $33.72 | $33.72 | 844,700 | — | — |
| 2018-04-20 | $33.02 | $33.02 | 788,600 | — | — |
| 2018-04-19 | $33.08 | $33.08 | 1,223,800 | — | — |
| 2018-04-18 | $32.75 | $32.75 | 1,290,600 | — | — |
| 2018-04-17 | $32.08 | $32.08 | 887,700 | — | — |
| 2018-04-16 | $31.39 | $31.39 | 965,800 | — | — |
| 2018-04-13 | $31.39 | $31.39 | 1,121,500 | — | — |
| 2018-04-12 | $30.63 | $30.63 | 1,077,800 | — | — |
| 2018-04-11 | $30.86 | $30.86 | 1,773,100 | — | — |
| 2018-04-10 | $29.82 | $29.82 | 1,699,700 | — | — |
| 2018-04-09 | $27.94 | $27.94 | 1,355,200 | — | — |
| 2018-04-06 | $27.60 | $27.60 | 1,706,600 | — | — |
| 2018-04-05 | $28.93 | $28.93 | 1,548,300 | — | — |
| 2018-04-04 | $28.69 | $28.69 | 932,900 | — | — |
| 2018-04-03 | $28.87 | $28.87 | 1,229,900 | — | — |
| 2018-04-02 | $28.10 | $28.10 | 1,015,500 | — | — |
| 2018-03-29 | $29.91 | $29.91 | 1,140,900 | — | — |
| 2018-03-28 | $28.75 | $28.75 | 950,200 | — | — |
| 2018-03-27 | $28.32 | $28.32 | 1,487,600 | — | — |
| 2018-03-26 | $29.37 | $29.37 | 953,700 | — | — |
| 2018-03-23 | $29.11 | $29.11 | 998,000 | — | — |
| 2018-03-22 | $29.20 | $29.20 | 845,900 | — | — |
| 2018-03-21 | $29.89 | $29.89 | 980,900 | — | — |
| 2018-03-20 | $28.83 | $28.83 | 758,200 | — | — |
| 2018-03-19 | $28.00 | $28.00 | 1,054,200 | — | — |
| 2018-03-16 | $28.87 | $28.87 | 1,471,800 | — | — |
| 2018-03-15 | $28.52 | $28.52 | 1,122,100 | — | — |
| 2018-03-14 | $28.86 | $28.86 | 600,400 | — | — |
| 2018-03-13 | $28.92 | $28.92 | 697,800 | — | — |
| 2018-03-12 | $29.32 | $29.32 | 950,100 | — | — |
| 2018-03-09 | $29.33 | $29.33 | 1,115,300 | — | — |
| 2018-03-08 | $28.30 | $28.30 | 1,221,100 | — | — |
| 2018-03-07 | $28.43 | $28.43 | 2,011,700 | — | — |
| 2018-03-06 | $29.01 | $29.01 | 1,819,600 | — | — |
| 2018-03-05 | $30.97 | $30.97 | 1,712,600 | — | — |
| 2018-03-02 | $29.70 | $29.70 | 872,600 | — | — |
| 2018-03-01 | $28.86 | $28.86 | 1,001,800 | — | — |
| 2018-02-28 | $28.86 | $28.86 | 1,435,500 | — | — |
| 2018-02-27 | $29.67 | $29.67 | 965,200 | — | — |
| 2018-02-26 | $30.24 | $30.24 | 957,800 | — | — |
| 2018-02-23 | $30.02 | $30.02 | 1,358,300 | — | — |
| 2018-02-22 | $29.14 | $29.14 | 1,383,300 | — | — |
| 2018-02-21 | $28.68 | $28.68 | 1,321,000 | — | — |
| 2018-02-20 | $29.36 | $29.36 | 1,605,000 | — | — |
| 2018-02-16 | $29.68 | $29.68 | 666,200 | — | — |
| 2018-02-15 | $29.57 | $29.57 | 1,402,300 | — | — |
| 2018-02-14 | $29.57 | $29.57 | 969,200 | — | — |
| 2018-02-13 | $28.26 | $28.26 | 1,161,100 | — | — |
| 2018-02-12 | $28.96 | $28.96 | 1,309,600 | — | — |
| 2018-02-09 | $28.25 | $28.25 | 1,230,400 | — | — |
| 2018-02-08 | $27.95 | $27.95 | 1,480,700 | — | — |
| 2018-02-07 | $29.43 | $29.43 | 1,668,500 | — | — |
| 2018-02-06 | $30.07 | $30.07 | 2,170,200 | — | — |
| 2018-02-05 | $30.37 | $30.37 | 1,758,500 | — | — |
| 2018-02-02 | $31.18 | $31.18 | 1,529,400 | — | — |
| 2018-02-01 | $32.99 | $32.99 | 698,900 | — | — |
| 2018-01-31 | $32.41 | $32.41 | 999,300 | — | — |
| 2018-01-30 | $32.13 | $32.13 | 960,300 | — | — |
| 2018-01-29 | $32.68 | $32.68 | 578,300 | — | — |
| 2018-01-26 | $32.87 | $32.87 | 832,200 | — | — |
| 2018-01-25 | $32.67 | $32.67 | 784,200 | — | — |
| 2018-01-24 | $33.24 | $33.24 | 1,220,800 | — | — |
| 2018-01-23 | $33.30 | $33.30 | 1,358,900 | — | — |
| 2018-01-22 | $32.62 | $32.62 | 940,100 | — | — |
| 2018-01-19 | $31.66 | $31.66 | 1,883,000 | — | — |
| 2018-01-18 | $32.19 | $32.19 | 1,073,900 | — | — |
| 2018-01-17 | $32.21 | $32.21 | 978,600 | — | — |
| 2018-01-16 | $32.18 | $32.18 | 1,994,600 | — | — |
| 2018-01-12 | $32.75 | $32.75 | 1,643,800 | — | — |
| 2018-01-11 | $32.73 | $32.73 | 1,606,400 | — | — |
| 2018-01-10 | $31.83 | $31.83 | 902,700 | — | — |
| 2018-01-09 | $31.56 | $31.56 | 1,122,700 | — | — |
| 2018-01-08 | $32.19 | $32.19 | 1,189,900 | — | — |
| 2018-01-05 | $31.55 | $31.55 | 1,106,300 | — | — |
| 2018-01-04 | $32.25 | $32.25 | 957,700 | — | — |
| 2018-01-03 | $31.92 | $31.92 | 994,500 | — | — |
| 2018-01-02 | $31.59 | $31.59 | 1,113,500 | — | — |