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
- 1991-12-11 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 | $17.24 | $17.24 | 1,699,900 | — | — |
| 2018-12-28 | $17.11 | $17.11 | 2,267,000 | — | — |
| 2018-12-27 | $17.20 | $17.20 | 2,141,000 | — | — |
| 2018-12-26 | $16.62 | $16.62 | 1,568,400 | — | — |
| 2018-12-24 | $15.92 | $15.92 | 1,436,700 | — | — |
| 2018-12-21 | $16.04 | $16.04 | 5,085,100 | — | — |
| 2018-12-20 | $16.31 | $16.31 | 2,361,800 | — | — |
| 2018-12-19 | $16.49 | $16.49 | 1,327,800 | — | — |
| 2018-12-18 | $16.60 | $16.60 | 1,845,400 | — | — |
| 2018-12-17 | $16.61 | $16.61 | 1,794,800 | — | — |
| 2018-12-14 | $16.97 | $16.97 | 1,131,500 | — | — |
| 2018-12-13 | $16.97 | $16.97 | 1,111,500 | — | — |
| 2018-12-12 | $17.12 | $17.12 | 1,161,500 | — | — |
| 2018-12-11 | $16.90 | $16.90 | 1,293,300 | — | — |
| 2018-12-10 | $17.30 | $17.30 | 925,200 | — | — |
| 2018-12-07 | $17.63 | $17.63 | 1,588,200 | — | — |
| 2018-12-06 | $17.44 | $17.44 | 1,981,400 | — | — |
| 2018-12-04 | $17.32 | $17.32 | 2,163,100 | — | — |
| 2018-12-03 | $18.57 | $18.57 | 1,547,200 | — | — |
| 2018-11-30 | $18.39 | $18.39 | 882,500 | — | — |
| 2018-11-29 | $18.41 | $18.41 | 1,101,100 | — | — |
| 2018-11-28 | $18.36 | $18.36 | 1,328,500 | — | — |
| 2018-11-27 | $17.86 | $17.86 | 1,354,600 | — | — |
| 2018-11-26 | $17.94 | $17.94 | 1,473,800 | — | — |
| 2018-11-23 | $17.64 | $17.64 | 306,100 | — | — |
| 2018-11-21 | $17.71 | $17.71 | 1,298,100 | — | — |
| 2018-11-20 | $17.26 | $17.26 | 918,300 | — | — |
| 2018-11-19 | $17.57 | $17.57 | 904,500 | — | — |
| 2018-11-16 | $18.17 | $18.17 | 1,584,300 | — | — |
| 2018-11-15 | $18.07 | $18.07 | 2,169,800 | — | — |
| 2018-11-14 | $17.50 | $17.50 | 2,555,800 | — | — |
| 2018-11-13 | $16.76 | $16.76 | 2,140,500 | — | — |
| 2018-11-12 | $16.21 | $16.21 | 1,667,000 | — | — |
| 2018-11-09 | $16.60 | $16.60 | 1,333,700 | — | — |
| 2018-11-08 | $16.97 | $16.97 | 1,025,100 | — | — |
| 2018-11-07 | $17.44 | $17.44 | 1,227,400 | — | — |
| 2018-11-06 | $17.03 | $17.03 | 1,361,000 | — | — |
| 2018-11-05 | $17.42 | $17.42 | 1,656,000 | — | — |
| 2018-11-02 | $17.62 | $17.62 | 2,245,200 | — | — |
| 2018-11-01 | $16.75 | $16.75 | 2,346,200 | — | — |
| 2018-10-31 | $15.67 | $15.67 | 3,641,900 | — | — |
| 2018-10-30 | $16.77 | $16.77 | 1,341,000 | — | — |
| 2018-10-29 | $16.29 | $16.29 | 1,235,300 | — | — |
| 2018-10-26 | $16.63 | $16.63 | 1,727,300 | — | — |
| 2018-10-25 | $16.44 | $16.44 | 1,874,100 | — | — |
| 2018-10-24 | $16.36 | $16.36 | 2,482,700 | — | — |
| 2018-10-23 | $17.36 | $17.36 | 1,494,600 | — | — |
| 2018-10-22 | $17.49 | $17.49 | 1,432,100 | — | — |
| 2018-10-19 | $17.95 | $17.95 | 897,300 | — | — |
| 2018-10-18 | $18.00 | $18.00 | 1,673,300 | — | — |
| 2018-10-17 | $18.66 | $18.66 | 1,347,500 | — | — |
| 2018-10-16 | $18.59 | $18.59 | 1,422,800 | — | — |
| 2018-10-15 | $17.89 | $17.89 | 795,900 | — | — |
| 2018-10-12 | $17.64 | $17.64 | 1,524,600 | — | — |
| 2018-10-11 | $17.31 | $17.31 | 1,656,000 | — | — |
| 2018-10-10 | $18.02 | $18.02 | 1,905,300 | — | — |
| 2018-10-09 | $18.87 | $18.87 | 1,023,900 | — | — |
| 2018-10-08 | $19.26 | $19.26 | 1,254,600 | — | — |
| 2018-10-05 | $19.14 | $19.14 | 1,820,100 | — | — |
| 2018-10-04 | $19.00 | $19.00 | 769,600 | — | — |
| 2018-10-03 | $19.14 | $19.14 | 1,446,100 | — | — |
| 2018-10-02 | $19.23 | $19.23 | 1,292,600 | — | — |
| 2018-10-01 | $18.79 | $18.79 | 1,289,700 | — | — |
| 2018-09-28 | $18.79 | $18.79 | 1,063,700 | — | — |
| 2018-09-27 | $19.01 | $19.01 | 615,300 | — | — |
| 2018-09-26 | $19.10 | $19.10 | 881,400 | — | — |
| 2018-09-25 | $19.35 | $19.35 | 1,062,100 | — | — |
| 2018-09-24 | $19.68 | $19.68 | 1,130,100 | — | — |
| 2018-09-21 | $19.63 | $19.63 | 2,224,800 | — | — |
| 2018-09-20 | $19.76 | $19.76 | 1,128,400 | — | — |
| 2018-09-19 | $19.82 | $19.82 | 1,131,500 | — | — |
| 2018-09-18 | $19.66 | $19.66 | 1,202,800 | — | — |
| 2018-09-17 | $19.36 | $19.36 | 2,107,300 | — | — |
| 2018-09-14 | $19.50 | $19.50 | 3,203,800 | — | — |
| 2018-09-13 | $17.74 | $17.74 | 984,200 | — | — |
| 2018-09-12 | $17.37 | $17.37 | 1,389,600 | — | — |
| 2018-09-11 | $17.54 | $17.54 | 915,500 | — | — |
| 2018-09-10 | $17.90 | $17.90 | 521,800 | — | — |
| 2018-09-07 | $17.80 | $17.80 | 627,000 | — | — |
| 2018-09-06 | $17.98 | $17.98 | 702,000 | — | — |
| 2018-09-05 | $17.95 | $17.95 | 975,100 | — | — |
| 2018-09-04 | $17.41 | $17.41 | 1,017,100 | — | — |
| 2018-08-31 | $17.67 | $17.67 | 1,157,300 | — | — |
| 2018-08-30 | $17.65 | $17.65 | 1,047,400 | — | — |
| 2018-08-29 | $18.27 | $18.27 | 700,000 | — | — |
| 2018-08-28 | $18.38 | $18.38 | 924,800 | — | — |
| 2018-08-27 | $18.46 | $18.46 | 1,234,700 | — | — |
| 2018-08-24 | $18.11 | $18.11 | 799,800 | — | — |
| 2018-08-23 | $17.81 | $17.81 | 751,300 | — | — |
| 2018-08-22 | $17.94 | $17.94 | 749,500 | — | — |
| 2018-08-21 | $17.97 | $17.97 | 720,400 | — | — |
| 2018-08-20 | $17.66 | $17.66 | 806,700 | — | — |
| 2018-08-17 | $17.47 | $17.47 | 795,800 | — | — |
| 2018-08-16 | $17.39 | $17.39 | 836,300 | — | — |
| 2018-08-15 | $17.35 | $17.35 | 857,900 | — | — |
| 2018-08-14 | $17.44 | $17.44 | 604,500 | — | — |
| 2018-08-13 | $17.32 | $17.32 | 1,010,800 | — | — |
| 2018-08-10 | $17.70 | $17.70 | 908,400 | — | — |
| 2018-08-09 | $18.43 | $18.43 | 1,333,200 | — | — |
| 2018-08-08 | $18.28 | $18.28 | 942,000 | — | — |
| 2018-08-07 | $18.23 | $18.23 | 919,200 | — | — |
| 2018-08-06 | $18.56 | $18.56 | 788,400 | — | — |
| 2018-08-03 | $18.72 | $18.72 | 1,023,700 | — | — |
| 2018-08-02 | $18.60 | $18.60 | 783,900 | — | — |
| 2018-08-01 | $18.68 | $18.68 | 1,231,500 | — | — |
| 2018-07-31 | $18.68 | $18.68 | 1,163,800 | — | — |
| 2018-07-30 | $18.45 | $18.45 | 1,009,900 | — | — |
| 2018-07-27 | $18.57 | $18.57 | 1,774,000 | — | — |
| 2018-07-26 | $18.46 | $18.46 | 1,952,800 | — | — |
| 2018-07-25 | $17.95 | $17.95 | 2,317,500 | — | — |
| 2018-07-24 | $18.41 | $18.41 | 4,604,300 | — | — |
| 2018-07-23 | $16.84 | $16.84 | 1,822,200 | — | — |
| 2018-07-20 | $16.59 | $16.59 | 1,327,200 | — | — |
| 2018-07-19 | $16.83 | $16.83 | 1,492,000 | — | — |
| 2018-07-18 | $16.83 | $16.83 | 1,183,700 | — | — |
| 2018-07-17 | $16.74 | $16.74 | 1,263,200 | — | — |
| 2018-07-16 | $16.54 | $16.54 | 1,576,000 | — | — |
| 2018-07-13 | $16.82 | $16.82 | 951,400 | — | — |
| 2018-07-12 | $17.13 | $17.13 | 1,332,000 | — | — |
| 2018-07-11 | $17.02 | $17.02 | 1,067,900 | — | — |
| 2018-07-10 | $17.29 | $17.29 | 1,053,400 | — | — |
| 2018-07-09 | $17.10 | $17.10 | 1,463,500 | — | — |
| 2018-07-06 | $16.87 | $16.87 | 1,002,600 | — | — |
| 2018-07-05 | $16.86 | $16.86 | 1,784,900 | — | — |
| 2018-07-03 | $16.69 | $16.69 | 1,051,100 | — | — |
| 2018-07-02 | $16.61 | $16.61 | 1,850,300 | — | — |
| 2018-06-29 | $16.81 | $16.81 | 2,130,100 | — | — |
| 2018-06-28 | $16.56 | $16.56 | 1,138,800 | — | — |
| 2018-06-27 | $16.60 | $16.60 | 1,545,200 | — | — |
| 2018-06-26 | $16.92 | $16.92 | 1,058,200 | — | — |
| 2018-06-25 | $17.03 | $17.03 | 1,754,600 | — | — |
| 2018-06-22 | $16.86 | $16.86 | 2,740,400 | — | — |
| 2018-06-21 | $16.87 | $16.87 | 1,216,500 | — | — |
| 2018-06-20 | $17.12 | $17.12 | 1,169,200 | — | — |
| 2018-06-19 | $17.29 | $17.29 | 1,745,400 | — | — |
| 2018-06-18 | $17.69 | $17.69 | 1,284,500 | — | — |
| 2018-06-15 | $17.61 | $17.61 | 3,497,800 | — | — |
| 2018-06-14 | $18.11 | $18.11 | 1,467,300 | — | — |
| 2018-06-13 | $18.17 | $18.17 | 1,534,700 | — | — |
| 2018-06-12 | $18.51 | $18.51 | 1,192,800 | — | — |
| 2018-06-11 | $18.39 | $18.39 | 1,600,700 | — | — |
| 2018-06-08 | $18.61 | $18.61 | 2,568,900 | — | — |
| 2018-06-07 | $18.47 | $18.47 | 2,841,300 | — | — |
| 2018-06-06 | $18.05 | $18.05 | 1,913,300 | — | — |
| 2018-06-05 | $18.38 | $18.38 | 1,819,600 | — | — |
| 2018-06-04 | $18.87 | $18.87 | 1,401,600 | — | — |
| 2018-06-01 | $18.78 | $18.78 | 1,499,200 | — | — |
| 2018-05-31 | $18.60 | $18.60 | 1,961,900 | — | — |
| 2018-05-30 | $18.64 | $18.64 | 1,734,300 | — | — |
| 2018-05-29 | $18.58 | $18.58 | 965,400 | — | — |
| 2018-05-25 | $19.12 | $19.12 | 1,306,400 | — | — |
| 2018-05-24 | $19.10 | $19.10 | 1,261,400 | — | — |
| 2018-05-23 | $18.86 | $18.86 | 1,151,500 | — | — |
| 2018-05-22 | $18.95 | $18.95 | 1,255,300 | — | — |
| 2018-05-21 | $18.64 | $18.64 | 1,452,500 | — | — |
| 2018-05-18 | $18.63 | $18.63 | 844,600 | — | — |
| 2018-05-17 | $18.55 | $18.55 | 1,915,100 | — | — |
| 2018-05-16 | $18.58 | $18.58 | 1,449,500 | — | — |
| 2018-05-15 | $18.10 | $18.10 | 2,803,200 | — | — |
| 2018-05-14 | $18.86 | $18.86 | 1,660,800 | — | — |
| 2018-05-11 | $19.06 | $19.06 | 759,200 | — | — |
| 2018-05-10 | $19.33 | $19.33 | 1,043,500 | — | — |
| 2018-05-09 | $19.20 | $19.20 | 1,063,700 | — | — |
| 2018-05-08 | $19.04 | $19.04 | 1,365,800 | — | — |
| 2018-05-07 | $19.10 | $19.10 | 1,231,500 | — | — |
| 2018-05-04 | $19.18 | $19.18 | 2,629,900 | — | — |
| 2018-05-03 | $19.30 | $19.30 | 2,841,900 | — | — |
| 2018-05-02 | $19.62 | $19.62 | 1,340,500 | — | — |
| 2018-05-01 | $20.18 | $20.18 | 1,245,500 | — | — |
| 2018-04-30 | $20.33 | $20.33 | 1,941,900 | — | — |
| 2018-04-27 | $20.75 | $20.75 | 751,700 | — | — |
| 2018-04-26 | $20.82 | $20.82 | 1,943,900 | — | — |
| 2018-04-25 | $20.80 | $20.80 | 3,166,300 | — | — |
| 2018-04-24 | $20.56 | $20.56 | 3,745,600 | — | — |
| 2018-04-23 | $21.67 | $21.67 | 1,182,200 | — | — |
| 2018-04-20 | $21.63 | $21.63 | 946,200 | — | — |
| 2018-04-19 | $21.83 | $21.83 | 1,044,900 | — | — |
| 2018-04-18 | $21.75 | $21.75 | 706,300 | — | — |
| 2018-04-17 | $21.75 | $21.75 | 558,300 | — | — |
| 2018-04-16 | $21.57 | $21.57 | 783,200 | — | — |
| 2018-04-13 | $21.54 | $21.54 | 747,800 | — | — |
| 2018-04-12 | $21.48 | $21.48 | 1,201,500 | — | — |
| 2018-04-11 | $21.36 | $21.36 | 1,160,500 | — | — |
| 2018-04-10 | $21.48 | $21.48 | 1,418,500 | — | — |
| 2018-04-09 | $21.11 | $21.11 | 1,058,000 | — | — |
| 2018-04-06 | $21.00 | $21.00 | 1,474,000 | — | — |
| 2018-04-05 | $21.76 | $21.76 | 832,800 | — | — |
| 2018-04-04 | $21.52 | $21.52 | 941,400 | — | — |
| 2018-04-03 | $21.48 | $21.48 | 1,085,900 | — | — |
| 2018-04-02 | $21.16 | $21.16 | 1,539,900 | — | — |
| 2018-03-29 | $21.66 | $21.66 | 1,630,500 | — | — |
| 2018-03-28 | $21.32 | $21.32 | 996,700 | — | — |
| 2018-03-27 | $21.43 | $21.43 | 826,100 | — | — |
| 2018-03-26 | $21.77 | $21.77 | 1,106,300 | — | — |
| 2018-03-23 | $21.22 | $21.22 | 1,013,800 | — | — |
| 2018-03-22 | $21.59 | $21.59 | 1,277,600 | — | — |
| 2018-03-21 | $22.24 | $22.24 | 910,200 | — | — |
| 2018-03-20 | $22.29 | $22.29 | 1,239,900 | — | — |
| 2018-03-19 | $22.51 | $22.51 | 998,600 | — | — |
| 2018-03-16 | $22.82 | $22.82 | 1,466,200 | — | — |
| 2018-03-15 | $22.55 | $22.55 | 1,329,600 | — | — |
| 2018-03-14 | $22.53 | $22.53 | 1,046,800 | — | — |
| 2018-03-13 | $22.86 | $22.86 | 1,421,400 | — | — |
| 2018-03-12 | $22.88 | $22.88 | 1,193,000 | — | — |
| 2018-03-09 | $22.73 | $22.73 | 1,372,400 | — | — |
| 2018-03-08 | $22.20 | $22.20 | 1,238,400 | — | — |
| 2018-03-07 | $22.05 | $22.05 | 1,323,900 | — | — |
| 2018-03-06 | $21.97 | $21.97 | 1,995,200 | — | — |
| 2018-03-05 | $21.62 | $21.62 | 1,796,500 | — | — |
| 2018-03-02 | $21.71 | $21.71 | 1,112,500 | — | — |
| 2018-03-01 | $21.34 | $21.34 | 1,085,700 | — | — |
| 2018-02-28 | $21.56 | $21.56 | 1,300,500 | — | — |
| 2018-02-27 | $21.57 | $21.57 | 1,066,200 | — | — |
| 2018-02-26 | $21.98 | $21.98 | 935,700 | — | — |
| 2018-02-23 | $21.92 | $21.92 | 1,112,100 | — | — |
| 2018-02-22 | $21.69 | $21.69 | 1,794,400 | — | — |
| 2018-02-21 | $21.59 | $21.59 | 1,378,900 | — | — |
| 2018-02-20 | $21.36 | $21.36 | 1,353,200 | — | — |
| 2018-02-16 | $21.85 | $21.85 | 958,300 | — | — |
| 2018-02-15 | $21.70 | $21.70 | 1,387,800 | — | — |
| 2018-02-14 | $21.27 | $21.27 | 1,100,500 | — | — |
| 2018-02-13 | $20.98 | $20.98 | 1,590,100 | — | — |
| 2018-02-12 | $21.18 | $21.18 | 1,470,600 | — | — |
| 2018-02-09 | $21.07 | $21.07 | 2,119,600 | — | — |
| 2018-02-08 | $21.43 | $21.43 | 2,646,800 | — | — |
| 2018-02-07 | $22.54 | $22.54 | 3,841,100 | — | — |
| 2018-02-06 | $21.69 | $21.69 | 2,488,900 | — | — |
| 2018-02-05 | $21.05 | $21.05 | 1,930,800 | — | — |
| 2018-02-02 | $22.47 | $22.47 | 1,450,200 | — | — |
| 2018-02-01 | $23.18 | $23.18 | 2,002,700 | — | — |
| 2018-01-31 | $23.22 | $23.22 | 1,663,600 | — | — |
| 2018-01-30 | $22.90 | $22.90 | 1,712,900 | — | — |
| 2018-01-29 | $23.15 | $23.15 | 1,109,700 | — | — |
| 2018-01-26 | $23.32 | $23.32 | 1,615,400 | — | — |
| 2018-01-25 | $23.13 | $23.13 | 1,504,000 | — | — |
| 2018-01-24 | $22.68 | $22.68 | 1,178,700 | — | — |
| 2018-01-23 | $22.78 | $22.78 | 1,013,300 | — | — |
| 2018-01-22 | $22.70 | $22.70 | 1,215,800 | — | — |
| 2018-01-19 | $22.60 | $22.60 | 853,000 | — | — |
| 2018-01-18 | $22.33 | $22.33 | 993,700 | — | — |
| 2018-01-17 | $22.48 | $22.48 | 1,831,300 | — | — |
| 2018-01-16 | $22.71 | $22.71 | 2,297,200 | — | — |
| 2018-01-12 | $22.44 | $22.44 | 1,445,300 | — | — |
| 2018-01-11 | $22.27 | $22.27 | 2,042,000 | — | — |
| 2018-01-10 | $22.12 | $22.12 | 1,271,100 | — | — |
| 2018-01-09 | $22.50 | $22.50 | 1,285,900 | — | — |
| 2018-01-08 | $22.51 | $22.51 | 1,233,400 | — | — |
| 2018-01-05 | $22.61 | $22.61 | 1,343,400 | — | — |
| 2018-01-04 | $22.44 | $22.44 | 1,691,100 | — | — |
| 2018-01-03 | $22.57 | $22.57 | 834,700 | — | — |
| 2018-01-02 | $22.84 | $22.84 | 1,491,700 | — | — |