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
- 2002-05-30 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 | $13.58 | $13.58 | 1,984,700 | — | — |
| 2018-12-28 | $14.28 | $14.28 | 1,513,600 | — | — |
| 2018-12-27 | $14.90 | $14.90 | 1,522,500 | — | — |
| 2018-12-26 | $15.04 | $15.04 | 1,614,400 | — | — |
| 2018-12-24 | $13.73 | $13.73 | 1,083,500 | — | — |
| 2018-12-21 | $13.09 | $13.09 | 1,797,500 | — | — |
| 2018-12-20 | $13.58 | $13.58 | 2,498,700 | — | — |
| 2018-12-19 | $13.08 | $13.08 | 3,365,900 | — | — |
| 2018-12-18 | $12.74 | $12.74 | 3,483,000 | — | — |
| 2018-12-17 | $13.51 | $13.51 | 7,690,700 | — | — |
| 2018-12-14 | $17.22 | $17.22 | 1,064,800 | — | — |
| 2018-12-13 | $17.98 | $17.98 | 1,093,800 | — | — |
| 2018-12-12 | $19.10 | $19.10 | 1,052,900 | — | — |
| 2018-12-11 | $18.79 | $18.79 | 1,219,800 | — | — |
| 2018-12-10 | $18.86 | $18.86 | 1,238,500 | — | — |
| 2018-12-07 | $17.37 | $17.37 | 1,369,100 | — | — |
| 2018-12-06 | $19.13 | $19.13 | 1,021,200 | — | — |
| 2018-12-04 | $19.26 | $19.26 | 1,164,900 | — | — |
| 2018-12-03 | $19.79 | $19.79 | 914,200 | — | — |
| 2018-11-30 | $19.56 | $19.56 | 1,423,300 | — | — |
| 2018-11-29 | $18.92 | $18.92 | 1,497,700 | — | — |
| 2018-11-28 | $18.39 | $18.39 | 2,149,200 | — | — |
| 2018-11-27 | $17.94 | $17.94 | 2,198,600 | — | — |
| 2018-11-26 | $17.56 | $17.56 | 5,859,700 | — | — |
| 2018-11-23 | $20.93 | $20.93 | 6,272,100 | — | — |
| 2018-11-21 | $16.98 | $16.98 | 915,000 | — | — |
| 2018-11-20 | $16.88 | $16.88 | 1,830,200 | — | — |
| 2018-11-19 | $17.25 | $17.25 | 1,180,300 | — | — |
| 2018-11-16 | $17.19 | $17.19 | 1,323,600 | — | — |
| 2018-11-15 | $17.53 | $17.53 | 975,400 | — | — |
| 2018-11-14 | $16.95 | $16.95 | 1,888,200 | — | — |
| 2018-11-13 | $17.79 | $17.79 | 1,863,000 | — | — |
| 2018-11-12 | $17.76 | $17.76 | 1,884,200 | — | — |
| 2018-11-09 | $17.20 | $17.20 | 3,124,800 | — | — |
| 2018-11-08 | $20.36 | $20.36 | 1,260,000 | — | — |
| 2018-11-07 | $20.58 | $20.58 | 1,584,600 | — | — |
| 2018-11-06 | $19.52 | $19.52 | 1,302,700 | — | — |
| 2018-11-05 | $19.80 | $19.80 | 1,207,700 | — | — |
| 2018-11-02 | $22.08 | $22.08 | 1,253,100 | — | — |
| 2018-11-01 | $21.55 | $21.55 | 1,261,500 | — | — |
| 2018-10-31 | $20.12 | $20.12 | 1,194,400 | — | — |
| 2018-10-30 | $19.91 | $19.91 | 1,708,300 | — | — |
| 2018-10-29 | $19.51 | $19.51 | 1,356,600 | — | — |
| 2018-10-26 | $19.88 | $19.88 | 1,732,300 | — | — |
| 2018-10-25 | $21.14 | $21.14 | 1,254,300 | — | — |
| 2018-10-24 | $20.05 | $20.05 | 1,069,000 | — | — |
| 2018-10-23 | $21.62 | $21.62 | 2,210,300 | — | — |
| 2018-10-22 | $21.21 | $21.21 | 2,740,000 | — | — |
| 2018-10-19 | $23.20 | $23.20 | 1,465,400 | — | — |
| 2018-10-18 | $25.18 | $25.18 | 1,473,600 | — | — |
| 2018-10-17 | $27.36 | $27.36 | 1,071,700 | — | — |
| 2018-10-16 | $27.30 | $27.30 | 1,154,900 | — | — |
| 2018-10-15 | $26.77 | $26.77 | 929,100 | — | — |
| 2018-10-12 | $26.40 | $26.40 | 1,254,300 | — | — |
| 2018-10-11 | $24.86 | $24.86 | 1,809,700 | — | — |
| 2018-10-10 | $25.63 | $25.63 | 1,389,200 | — | — |
| 2018-10-09 | $26.84 | $26.84 | 966,400 | — | — |
| 2018-10-08 | $26.37 | $26.37 | 1,095,100 | — | — |
| 2018-10-05 | $26.48 | $26.48 | 1,501,500 | — | — |
| 2018-10-04 | $27.26 | $27.26 | 1,381,800 | — | — |
| 2018-10-03 | $26.46 | $26.46 | 832,600 | — | — |
| 2018-10-02 | $26.55 | $26.55 | 2,193,600 | — | — |
| 2018-10-01 | $28.37 | $28.37 | 1,750,200 | — | — |
| 2018-09-28 | $27.70 | $27.70 | 2,310,000 | — | — |
| 2018-09-27 | $27.85 | $27.85 | 1,027,100 | — | — |
| 2018-09-26 | $26.75 | $26.75 | 838,500 | — | — |
| 2018-09-25 | $26.35 | $26.35 | 1,100,600 | — | — |
| 2018-09-24 | $26.95 | $26.95 | 1,399,000 | — | — |
| 2018-09-21 | $27.10 | $27.10 | 2,436,100 | — | — |
| 2018-09-20 | $26.55 | $26.55 | 1,044,500 | — | — |
| 2018-09-19 | $26.35 | $26.35 | 928,700 | — | — |
| 2018-09-18 | $26.25 | $26.25 | 992,200 | — | — |
| 2018-09-17 | $25.70 | $25.70 | 1,428,800 | — | — |
| 2018-09-14 | $27.43 | $27.43 | 1,464,600 | — | — |
| 2018-09-13 | $27.25 | $27.25 | 1,593,100 | — | — |
| 2018-09-12 | $27.05 | $27.05 | 1,274,500 | — | — |
| 2018-09-11 | $26.80 | $26.80 | 2,124,000 | — | — |
| 2018-09-10 | $25.95 | $25.95 | 2,656,000 | — | — |
| 2018-09-07 | $26.00 | $26.00 | 2,161,300 | — | — |
| 2018-09-06 | $25.23 | $25.23 | 2,775,700 | — | — |
| 2018-09-05 | $27.50 | $27.50 | 2,853,700 | — | — |
| 2018-09-04 | $30.65 | $30.65 | 1,791,900 | — | — |
| 2018-08-31 | $29.20 | $29.20 | 1,348,500 | — | — |
| 2018-08-30 | $28.75 | $28.75 | 1,692,900 | — | — |
| 2018-08-29 | $29.95 | $29.95 | 1,478,300 | — | — |
| 2018-08-28 | $30.63 | $30.63 | 3,059,600 | — | — |
| 2018-08-27 | $29.25 | $29.25 | 2,325,700 | — | — |
| 2018-08-24 | $30.65 | $30.65 | 1,225,200 | — | — |
| 2018-08-23 | $30.45 | $30.45 | 1,405,300 | — | — |
| 2018-08-22 | $30.80 | $30.80 | 1,847,600 | — | — |
| 2018-08-21 | $30.65 | $30.65 | 2,312,100 | — | — |
| 2018-08-20 | $29.90 | $29.90 | 2,476,300 | — | — |
| 2018-08-17 | $30.03 | $30.03 | 2,221,600 | — | — |
| 2018-08-16 | $30.25 | $30.25 | 3,882,000 | — | — |
| 2018-08-15 | $30.45 | $30.45 | 4,163,700 | — | — |
| 2018-08-14 | $32.90 | $32.90 | 4,058,900 | — | — |
| 2018-08-13 | $35.70 | $35.70 | 5,459,300 | — | — |
| 2018-08-10 | $41.65 | $41.65 | 9,776,100 | — | — |
| 2018-08-09 | $38.60 | $38.60 | 2,896,200 | — | — |
| 2018-08-08 | $36.95 | $36.95 | 757,700 | — | — |
| 2018-08-07 | $38.40 | $38.40 | 1,127,200 | — | — |
| 2018-08-06 | $38.15 | $38.15 | 1,344,600 | — | — |
| 2018-08-03 | $36.25 | $36.25 | 930,000 | — | — |
| 2018-08-02 | $36.15 | $36.15 | 1,031,000 | — | — |
| 2018-08-01 | $35.50 | $35.50 | 767,400 | — | — |
| 2018-07-31 | $35.65 | $35.65 | 753,600 | — | — |
| 2018-07-30 | $35.95 | $35.95 | 1,031,600 | — | — |
| 2018-07-27 | $37.20 | $37.20 | 1,198,800 | — | — |
| 2018-07-26 | $38.60 | $38.60 | 923,300 | — | — |
| 2018-07-25 | $38.20 | $38.20 | 1,081,700 | — | — |
| 2018-07-24 | $36.45 | $36.45 | 2,136,000 | — | — |
| 2018-07-23 | $37.50 | $37.50 | 1,385,600 | — | — |
| 2018-07-20 | $38.80 | $38.80 | 1,557,500 | — | — |
| 2018-07-19 | $40.05 | $40.05 | 2,620,600 | — | — |
| 2018-07-18 | $39.90 | $39.90 | 3,564,800 | — | — |
| 2018-07-17 | $43.05 | $43.05 | 3,262,800 | — | — |
| 2018-07-16 | $38.95 | $38.95 | 1,112,100 | — | — |
| 2018-07-13 | $38.85 | $38.85 | 1,039,400 | — | — |
| 2018-07-12 | $38.05 | $38.05 | 848,500 | — | — |
| 2018-07-11 | $37.25 | $37.25 | 651,600 | — | — |
| 2018-07-10 | $37.55 | $37.55 | 1,178,400 | — | — |
| 2018-07-09 | $37.30 | $37.30 | 1,291,200 | — | — |
| 2018-07-06 | $36.80 | $36.80 | 1,020,500 | — | — |
| 2018-07-05 | $36.85 | $36.85 | 1,718,200 | — | — |
| 2018-07-03 | $37.00 | $37.00 | 2,267,100 | — | — |
| 2018-07-02 | $33.95 | $33.95 | 1,773,700 | — | — |
| 2018-06-29 | $33.65 | $33.65 | 3,636,300 | — | — |
| 2018-06-28 | $29.90 | $29.90 | 1,391,100 | — | — |
| 2018-06-27 | $29.25 | $29.25 | 1,090,700 | — | — |
| 2018-06-26 | $30.60 | $30.60 | 1,083,300 | — | — |
| 2018-06-25 | $30.55 | $30.55 | 1,937,000 | — | — |
| 2018-06-22 | $33.45 | $33.45 | 2,309,300 | — | — |
| 2018-06-21 | $36.15 | $36.15 | 1,772,800 | — | — |
| 2018-06-20 | $38.95 | $38.95 | 980,200 | — | — |
| 2018-06-19 | $38.75 | $38.75 | 1,105,900 | — | — |
| 2018-06-18 | $39.50 | $39.50 | 1,467,500 | — | — |
| 2018-06-15 | $38.90 | $38.90 | 1,351,500 | — | — |
| 2018-06-14 | $39.45 | $39.45 | 2,611,400 | — | — |
| 2018-06-13 | $38.20 | $38.20 | 1,302,400 | — | — |
| 2018-06-12 | $38.42 | $38.42 | 2,075,600 | — | — |
| 2018-06-11 | $35.55 | $35.55 | 620,100 | — | — |
| 2018-06-08 | $35.35 | $35.35 | 818,600 | — | — |
| 2018-06-07 | $34.60 | $34.60 | 984,000 | — | — |
| 2018-06-06 | $35.55 | $35.55 | 814,500 | — | — |
| 2018-06-05 | $35.85 | $35.85 | 1,045,900 | — | — |
| 2018-06-04 | $33.90 | $33.90 | 1,392,400 | — | — |
| 2018-06-01 | $34.00 | $34.00 | 897,600 | — | — |
| 2018-05-31 | $33.42 | $33.42 | 919,800 | — | — |
| 2018-05-30 | $33.80 | $33.80 | 1,312,500 | — | — |
| 2018-05-29 | $33.35 | $33.35 | 1,073,200 | — | — |
| 2018-05-25 | $33.30 | $33.30 | 1,786,300 | — | — |
| 2018-05-24 | $35.50 | $35.50 | 824,300 | — | — |
| 2018-05-23 | $36.50 | $36.50 | 602,800 | — | — |
| 2018-05-22 | $36.25 | $36.25 | 1,589,800 | — | — |
| 2018-05-21 | $37.30 | $37.30 | 664,400 | — | — |
| 2018-05-18 | $37.90 | $37.90 | 801,800 | — | — |
| 2018-05-17 | $37.35 | $37.35 | 1,263,800 | — | — |
| 2018-05-16 | $37.90 | $37.90 | 1,564,400 | — | — |
| 2018-05-15 | $39.80 | $39.80 | 1,214,700 | — | — |
| 2018-05-14 | $39.55 | $39.55 | 1,725,600 | — | — |
| 2018-05-11 | $36.55 | $36.55 | 1,156,400 | — | — |
| 2018-05-10 | $35.50 | $35.50 | 1,267,400 | — | — |
| 2018-05-09 | $35.65 | $35.65 | 3,675,200 | — | — |
| 2018-05-08 | $38.15 | $38.15 | 1,329,300 | — | — |
| 2018-05-07 | $37.65 | $37.65 | 1,224,900 | — | — |
| 2018-05-04 | $37.65 | $37.65 | 1,388,900 | — | — |
| 2018-05-03 | $38.95 | $38.95 | 739,500 | — | — |
| 2018-05-02 | $38.95 | $38.95 | 1,004,100 | — | — |
| 2018-05-01 | $38.25 | $38.25 | 892,700 | — | — |
| 2018-04-30 | $38.10 | $38.10 | 1,095,400 | — | — |
| 2018-04-27 | $37.15 | $37.15 | 822,400 | — | — |
| 2018-04-26 | $37.25 | $37.25 | 1,233,400 | — | — |
| 2018-04-25 | $34.45 | $34.45 | 1,217,000 | — | — |
| 2018-04-24 | $35.75 | $35.75 | 1,985,700 | — | — |
| 2018-04-23 | $37.05 | $37.05 | 787,700 | — | — |
| 2018-04-20 | $36.65 | $36.65 | 1,174,600 | — | — |
| 2018-04-19 | $36.85 | $36.85 | 864,300 | — | — |
| 2018-04-18 | $37.70 | $37.70 | 896,300 | — | — |
| 2018-04-17 | $37.60 | $37.60 | 1,174,400 | — | — |
| 2018-04-16 | $36.95 | $36.95 | 1,297,600 | — | — |
| 2018-04-13 | $37.40 | $37.40 | 2,593,800 | — | — |
| 2018-04-12 | $39.20 | $39.20 | 3,532,400 | — | — |
| 2018-04-11 | $36.30 | $36.30 | 2,039,600 | — | — |
| 2018-04-10 | $37.40 | $37.40 | 2,158,000 | — | — |
| 2018-04-09 | $35.85 | $35.85 | 1,813,900 | — | — |
| 2018-04-06 | $35.85 | $35.85 | 2,434,800 | — | — |
| 2018-04-05 | $35.53 | $35.53 | 1,811,600 | — | — |
| 2018-04-04 | $35.65 | $35.65 | 2,986,200 | — | — |
| 2018-04-03 | $32.45 | $32.45 | 4,286,200 | — | — |
| 2018-04-02 | $32.85 | $32.85 | 3,561,200 | — | — |
| 2018-03-29 | $36.25 | $36.25 | 3,093,100 | — | — |
| 2018-03-28 | $36.60 | $36.60 | 3,338,900 | — | — |
| 2018-03-27 | $37.92 | $37.92 | 4,979,700 | — | — |
| 2018-03-26 | $44.60 | $44.60 | 1,885,300 | — | — |
| 2018-03-23 | $45.20 | $45.20 | 1,623,400 | — | — |
| 2018-03-22 | $45.25 | $45.25 | 1,976,500 | — | — |
| 2018-03-21 | $47.80 | $47.80 | 1,774,000 | — | — |
| 2018-03-20 | $46.45 | $46.45 | 2,362,800 | — | — |
| 2018-03-19 | $47.80 | $47.80 | 4,229,300 | — | — |
| 2018-03-16 | $45.70 | $45.70 | 7,609,300 | — | — |
| 2018-03-15 | $48.20 | $48.20 | 5,771,600 | — | — |
| 2018-03-14 | $48.50 | $48.50 | 4,228,700 | — | — |
| 2018-03-13 | $52.10 | $52.10 | 3,872,500 | — | — |
| 2018-03-12 | $57.85 | $57.85 | 2,209,800 | — | — |
| 2018-03-09 | $61.10 | $61.10 | 2,033,000 | — | — |
| 2018-03-08 | $63.05 | $63.05 | 2,207,800 | — | — |
| 2018-03-07 | $60.05 | $60.05 | 2,077,600 | — | — |
| 2018-03-06 | $61.15 | $61.15 | 2,799,500 | — | — |
| 2018-03-05 | $60.55 | $60.55 | 2,465,200 | — | — |
| 2018-03-02 | $60.55 | $60.55 | 2,316,200 | — | — |
| 2018-03-01 | $57.75 | $57.75 | 4,331,400 | — | — |
| 2018-02-28 | $60.40 | $60.40 | 1,824,200 | — | — |
| 2018-02-27 | $60.90 | $60.90 | 2,728,500 | — | — |
| 2018-02-26 | $64.40 | $64.40 | 2,126,400 | — | — |
| 2018-02-23 | $63.75 | $63.75 | 2,516,300 | — | — |
| 2018-02-22 | $61.05 | $61.05 | 2,619,000 | — | — |
| 2018-02-21 | $63.45 | $63.45 | 2,864,000 | — | — |
| 2018-02-20 | $64.95 | $64.95 | 4,108,100 | — | — |
| 2018-02-16 | $64.15 | $64.15 | 4,262,500 | — | — |
| 2018-02-15 | $67.10 | $67.10 | 6,019,300 | — | — |
| 2018-02-14 | $59.35 | $59.35 | 2,484,800 | — | — |
| 2018-02-13 | $56.65 | $56.65 | 2,361,300 | — | — |
| 2018-02-12 | $55.65 | $55.65 | 4,268,000 | — | — |
| 2018-02-09 | $58.60 | $58.60 | 3,981,000 | — | — |
| 2018-02-08 | $53.95 | $53.95 | 3,433,900 | — | — |
| 2018-02-07 | $56.15 | $56.15 | 4,515,500 | — | — |
| 2018-02-06 | $55.00 | $55.00 | 4,869,900 | — | — |
| 2018-02-05 | $49.50 | $49.50 | 5,257,700 | — | — |
| 2018-02-02 | $56.00 | $56.00 | 6,136,200 | — | — |
| 2018-02-01 | $66.65 | $66.65 | 3,056,200 | — | — |
| 2018-01-31 | $68.70 | $68.70 | 3,798,200 | — | — |
| 2018-01-30 | $71.25 | $71.25 | 3,862,600 | — | — |
| 2018-01-29 | $77.55 | $77.55 | 3,606,200 | — | — |
| 2018-01-26 | $74.45 | $74.45 | 2,825,700 | — | — |
| 2018-01-25 | $73.95 | $73.95 | 3,710,700 | — | — |
| 2018-01-24 | $79.05 | $79.05 | 4,256,900 | — | — |
| 2018-01-23 | $80.90 | $80.90 | 6,925,900 | — | — |
| 2018-01-22 | $77.40 | $77.40 | 7,848,600 | — | — |
| 2018-01-19 | $77.65 | $77.65 | 5,556,000 | — | — |
| 2018-01-18 | $71.25 | $71.25 | 5,369,900 | — | — |
| 2018-01-17 | $75.65 | $75.65 | 5,357,000 | — | — |
| 2018-01-16 | $70.25 | $70.25 | 7,506,300 | — | — |
| 2018-01-12 | $78.95 | $78.95 | 4,456,500 | — | — |
| 2018-01-11 | $80.60 | $80.60 | 4,625,000 | — | — |
| 2018-01-10 | $79.70 | $79.70 | 6,075,000 | — | — |
| 2018-01-09 | $81.15 | $81.15 | 6,325,800 | — | — |
| 2018-01-08 | $86.90 | $86.90 | 7,632,700 | — | — |
| 2018-01-05 | $84.35 | $84.35 | 10,989,900 | — | — |
| 2018-01-04 | $77.80 | $77.80 | 7,392,900 | — | — |
| 2018-01-03 | $71.55 | $71.55 | 4,462,100 | — | — |
| 2018-01-02 | $64.65 | $64.65 | 2,485,400 | — | — |