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
- 2000-05-02 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 | $16.51 | $16.51 | 2,985,400 | — | — |
| 2018-12-28 | $16.33 | $16.33 | 6,438,600 | — | — |
| 2018-12-27 | $16.17 | $16.17 | 5,374,200 | — | — |
| 2018-12-26 | $16.16 | $16.16 | 5,864,100 | — | — |
| 2018-12-24 | $15.06 | $15.06 | 3,135,100 | — | — |
| 2018-12-21 | $15.48 | $15.48 | 7,536,400 | — | — |
| 2018-12-20 | $16.10 | $16.10 | 8,280,700 | — | — |
| 2018-12-19 | $16.43 | $16.43 | 8,519,200 | — | — |
| 2018-12-18 | $17.73 | $17.73 | 5,038,800 | — | — |
| 2018-12-17 | $17.32 | $17.32 | 6,129,800 | — | — |
| 2018-12-14 | $17.53 | $17.53 | 5,300,600 | — | — |
| 2018-12-13 | $17.47 | $17.47 | 3,783,300 | — | — |
| 2018-12-12 | $17.87 | $17.87 | 3,110,100 | — | — |
| 2018-12-11 | $17.51 | $17.51 | 4,735,600 | — | — |
| 2018-12-10 | $17.59 | $17.59 | 5,322,000 | — | — |
| 2018-12-07 | $17.37 | $17.37 | 5,933,700 | — | — |
| 2018-12-06 | $18.27 | $18.27 | 5,968,000 | — | — |
| 2018-12-04 | $18.47 | $18.47 | 6,164,300 | — | — |
| 2018-12-03 | $19.35 | $19.35 | 8,685,500 | — | — |
| 2018-11-30 | $19.18 | $19.18 | 7,842,900 | — | — |
| 2018-11-29 | $18.50 | $18.50 | 6,026,100 | — | — |
| 2018-11-28 | $18.87 | $18.87 | 8,743,900 | — | — |
| 2018-11-27 | $18.33 | $18.33 | 4,884,100 | — | — |
| 2018-11-26 | $18.81 | $18.81 | 6,085,300 | — | — |
| 2018-11-23 | $18.67 | $18.67 | 2,450,900 | — | — |
| 2018-11-21 | $18.58 | $18.58 | 5,675,800 | — | — |
| 2018-11-20 | $18.02 | $18.02 | 6,380,200 | — | — |
| 2018-11-19 | $17.61 | $17.61 | 7,854,900 | — | — |
| 2018-11-16 | $18.79 | $18.79 | 7,776,300 | — | — |
| 2018-11-15 | $18.40 | $18.40 | 8,346,700 | — | — |
| 2018-11-14 | $17.48 | $17.48 | 6,922,300 | — | — |
| 2018-11-13 | $17.35 | $17.35 | 7,259,900 | — | — |
| 2018-11-12 | $16.83 | $16.83 | 8,651,700 | — | — |
| 2018-11-09 | $17.88 | $17.88 | 6,049,000 | — | — |
| 2018-11-08 | $18.40 | $18.40 | 5,807,100 | — | — |
| 2018-11-07 | $18.38 | $18.38 | 7,480,600 | — | — |
| 2018-11-06 | $17.91 | $17.91 | 5,517,500 | — | — |
| 2018-11-05 | $17.72 | $17.72 | 6,646,200 | — | — |
| 2018-11-02 | $18.11 | $18.11 | 9,309,700 | — | — |
| 2018-11-01 | $18.40 | $18.40 | 14,415,000 | — | — |
| 2018-10-31 | $17.00 | $17.00 | 12,191,500 | — | — |
| 2018-10-30 | $16.87 | $16.87 | 12,549,800 | — | — |
| 2018-10-29 | $15.91 | $15.91 | 18,075,800 | — | — |
| 2018-10-26 | $14.62 | $14.62 | 13,803,000 | — | — |
| 2018-10-25 | $15.34 | $15.34 | 6,155,200 | — | — |
| 2018-10-24 | $14.75 | $14.75 | 10,384,800 | — | — |
| 2018-10-23 | $16.09 | $16.09 | 8,135,400 | — | — |
| 2018-10-22 | $15.89 | $15.89 | 4,351,200 | — | — |
| 2018-10-19 | $15.84 | $15.84 | 5,610,900 | — | — |
| 2018-10-18 | $16.00 | $16.00 | 9,862,000 | — | — |
| 2018-10-17 | $16.77 | $16.77 | 5,572,400 | — | — |
| 2018-10-16 | $16.92 | $16.92 | 4,476,000 | — | — |
| 2018-10-15 | $16.51 | $16.51 | 4,471,900 | — | — |
| 2018-10-12 | $16.65 | $16.65 | 6,001,800 | — | — |
| 2018-10-11 | $16.36 | $16.36 | 10,997,500 | — | — |
| 2018-10-10 | $16.12 | $16.12 | 9,199,400 | — | — |
| 2018-10-09 | $16.85 | $16.85 | 7,780,200 | — | — |
| 2018-10-08 | $17.09 | $17.09 | 7,608,300 | — | — |
| 2018-10-05 | $17.54 | $17.54 | 7,725,400 | — | — |
| 2018-10-04 | $17.87 | $17.87 | 7,463,100 | — | — |
| 2018-10-03 | $18.46 | $18.46 | 6,517,700 | — | — |
| 2018-10-02 | $18.75 | $18.75 | 5,145,100 | — | — |
| 2018-10-01 | $18.41 | $18.41 | 4,191,400 | — | — |
| 2018-09-28 | $18.43 | $18.43 | 5,271,000 | — | — |
| 2018-09-27 | $18.24 | $18.24 | 5,209,300 | — | — |
| 2018-09-26 | $18.42 | $18.42 | 4,124,800 | — | — |
| 2018-09-25 | $18.42 | $18.42 | 6,567,100 | — | — |
| 2018-09-24 | $19.10 | $19.10 | 3,558,000 | — | — |
| 2018-09-21 | $19.15 | $19.15 | 6,154,900 | — | — |
| 2018-09-20 | $19.50 | $19.50 | 10,327,300 | — | — |
| 2018-09-19 | $19.12 | $19.12 | 8,348,000 | — | — |
| 2018-09-18 | $19.00 | $19.00 | 6,147,100 | — | — |
| 2018-09-17 | $19.06 | $19.06 | 4,667,400 | — | — |
| 2018-09-14 | $19.87 | $19.87 | 5,114,000 | — | — |
| 2018-09-13 | $19.51 | $19.51 | 4,249,900 | — | — |
| 2018-09-12 | $19.25 | $19.25 | 9,514,800 | — | — |
| 2018-09-11 | $19.20 | $19.20 | 4,802,400 | — | — |
| 2018-09-10 | $19.32 | $19.32 | 3,966,300 | — | — |
| 2018-09-07 | $19.48 | $19.48 | 7,013,900 | — | — |
| 2018-09-06 | $19.86 | $19.86 | 7,082,100 | — | — |
| 2018-09-05 | $20.49 | $20.49 | 5,824,900 | — | — |
| 2018-09-04 | $21.38 | $21.38 | 4,244,300 | — | — |
| 2018-08-31 | $21.34 | $21.34 | 4,432,900 | — | — |
| 2018-08-30 | $21.11 | $21.11 | 3,078,700 | — | — |
| 2018-08-29 | $21.58 | $21.58 | 3,140,200 | — | — |
| 2018-08-28 | $21.61 | $21.61 | 3,216,800 | — | — |
| 2018-08-27 | $21.50 | $21.50 | 4,140,800 | — | — |
| 2018-08-24 | $21.12 | $21.12 | 2,981,100 | — | — |
| 2018-08-23 | $20.65 | $20.65 | 4,129,700 | — | — |
| 2018-08-22 | $20.84 | $20.84 | 5,266,100 | — | — |
| 2018-08-21 | $21.00 | $21.00 | 6,116,800 | — | — |
| 2018-08-20 | $20.34 | $20.34 | 3,470,900 | — | — |
| 2018-08-17 | $20.32 | $20.32 | 3,905,600 | — | — |
| 2018-08-16 | $20.34 | $20.34 | 6,616,900 | — | — |
| 2018-08-15 | $20.45 | $20.45 | 8,406,200 | — | — |
| 2018-08-14 | $21.00 | $21.00 | 5,599,000 | — | — |
| 2018-08-13 | $21.01 | $21.01 | 3,740,100 | — | — |
| 2018-08-10 | $21.34 | $21.34 | 8,249,200 | — | — |
| 2018-08-09 | $21.92 | $21.92 | 6,522,600 | — | — |
| 2018-08-08 | $22.42 | $22.42 | 3,769,700 | — | — |
| 2018-08-07 | $22.41 | $22.41 | 3,944,100 | — | — |
| 2018-08-06 | $22.11 | $22.11 | 5,408,700 | — | — |
| 2018-08-03 | $21.59 | $21.59 | 10,798,700 | — | — |
| 2018-08-02 | $22.28 | $22.28 | 6,515,500 | — | — |
| 2018-08-01 | $22.26 | $22.26 | 6,277,100 | — | — |
| 2018-07-31 | $22.05 | $22.05 | 6,282,900 | — | — |
| 2018-07-30 | $22.36 | $22.36 | 10,269,500 | — | — |
| 2018-07-27 | $23.15 | $23.15 | 9,664,900 | — | — |
| 2018-07-26 | $23.61 | $23.61 | 8,352,100 | — | — |
| 2018-07-25 | $23.30 | $23.30 | 8,874,900 | — | — |
| 2018-07-24 | $23.53 | $23.53 | 4,133,600 | — | — |
| 2018-07-23 | $23.78 | $23.78 | 5,728,800 | — | — |
| 2018-07-20 | $24.04 | $24.04 | 3,689,000 | — | — |
| 2018-07-19 | $24.01 | $24.01 | 5,011,800 | — | — |
| 2018-07-18 | $24.24 | $24.24 | 5,635,100 | — | — |
| 2018-07-17 | $23.91 | $23.91 | 4,393,300 | — | — |
| 2018-07-16 | $23.30 | $23.30 | 4,799,200 | — | — |
| 2018-07-13 | $23.48 | $23.48 | 4,556,700 | — | — |
| 2018-07-12 | $23.51 | $23.51 | 3,608,000 | — | — |
| 2018-07-11 | $23.02 | $23.02 | 4,574,900 | — | — |
| 2018-07-10 | $23.88 | $23.88 | 4,737,200 | — | — |
| 2018-07-09 | $23.33 | $23.33 | 3,749,400 | — | — |
| 2018-07-06 | $23.10 | $23.10 | 4,202,200 | — | — |
| 2018-07-05 | $22.82 | $22.82 | 7,132,400 | — | — |
| 2018-07-03 | $22.15 | $22.15 | 2,400,500 | — | — |
| 2018-07-02 | $22.59 | $22.59 | 4,726,700 | — | — |
| 2018-06-29 | $22.24 | $22.24 | 6,425,000 | — | — |
| 2018-06-28 | $22.28 | $22.28 | 11,983,700 | — | — |
| 2018-06-27 | $22.47 | $22.47 | 4,900,900 | — | — |
| 2018-06-26 | $23.10 | $23.10 | 7,617,800 | — | — |
| 2018-06-25 | $23.17 | $23.17 | 8,921,900 | — | — |
| 2018-06-22 | $24.08 | $24.08 | 7,447,000 | — | — |
| 2018-06-21 | $24.69 | $24.69 | 5,186,200 | — | — |
| 2018-06-20 | $25.17 | $25.17 | 3,612,600 | — | — |
| 2018-06-19 | $24.76 | $24.76 | 6,590,300 | — | — |
| 2018-06-18 | $25.37 | $25.37 | 3,854,900 | — | — |
| 2018-06-15 | $25.61 | $25.61 | 6,609,000 | — | — |
| 2018-06-14 | $25.89 | $25.89 | 5,622,200 | — | — |
| 2018-06-13 | $25.30 | $25.30 | 6,352,200 | — | — |
| 2018-06-12 | $25.11 | $25.11 | 7,999,900 | — | — |
| 2018-06-11 | $25.10 | $25.10 | 4,968,900 | — | — |
| 2018-06-08 | $25.20 | $25.20 | 7,076,800 | — | — |
| 2018-06-07 | $25.72 | $25.72 | 8,260,600 | — | — |
| 2018-06-06 | $26.16 | $26.16 | 4,943,000 | — | — |
| 2018-06-05 | $26.22 | $26.22 | 6,798,800 | — | — |
| 2018-06-04 | $26.20 | $26.20 | 9,466,400 | — | — |
| 2018-06-01 | $25.75 | $25.75 | 7,433,500 | — | — |
| 2018-05-31 | $25.13 | $25.13 | 27,704,100 | — | — |
| 2018-05-30 | $25.58 | $25.58 | 6,636,400 | — | — |
| 2018-05-29 | $25.47 | $25.47 | 9,934,000 | — | — |
| 2018-05-25 | $25.85 | $25.85 | 11,413,000 | — | — |
| 2018-05-24 | $25.02 | $25.02 | 17,947,700 | — | — |
| 2018-05-23 | $24.15 | $24.15 | 4,189,900 | — | — |
| 2018-05-22 | $24.18 | $24.18 | 5,094,600 | — | — |
| 2018-05-21 | $23.84 | $23.84 | 3,185,800 | — | — |
| 2018-05-18 | $23.70 | $23.70 | 4,347,300 | — | — |
| 2018-05-17 | $23.70 | $23.70 | 4,151,400 | — | — |
| 2018-05-16 | $23.82 | $23.82 | 4,002,200 | — | — |
| 2018-05-15 | $23.66 | $23.66 | 5,444,400 | — | — |
| 2018-05-14 | $23.69 | $23.69 | 3,424,000 | — | — |
| 2018-05-11 | $23.39 | $23.39 | 3,718,800 | — | — |
| 2018-05-10 | $23.61 | $23.61 | 3,351,100 | — | — |
| 2018-05-09 | $23.26 | $23.26 | 5,635,900 | — | — |
| 2018-05-08 | $22.92 | $22.92 | 5,089,400 | — | — |
| 2018-05-07 | $22.86 | $22.86 | 4,494,500 | — | — |
| 2018-05-04 | $22.64 | $22.64 | 5,097,900 | — | — |
| 2018-05-03 | $22.08 | $22.08 | 9,870,300 | — | — |
| 2018-05-02 | $22.20 | $22.20 | 7,419,000 | — | — |
| 2018-05-01 | $22.16 | $22.16 | 9,773,800 | — | — |
| 2018-04-30 | $22.08 | $22.08 | 13,208,700 | — | — |
| 2018-04-27 | $22.98 | $22.98 | 9,211,000 | — | — |
| 2018-04-26 | $23.75 | $23.75 | 5,759,000 | — | — |
| 2018-04-25 | $23.12 | $23.12 | 7,101,700 | — | — |
| 2018-04-24 | $23.31 | $23.31 | 5,092,200 | — | — |
| 2018-04-23 | $23.48 | $23.48 | 7,058,300 | — | — |
| 2018-04-20 | $23.63 | $23.63 | 6,785,800 | — | — |
| 2018-04-19 | $24.01 | $24.01 | 9,482,600 | — | — |
| 2018-04-18 | $25.56 | $25.56 | 4,565,500 | — | — |
| 2018-04-17 | $25.74 | $25.74 | 5,115,300 | — | — |
| 2018-04-16 | $25.05 | $25.05 | 3,515,400 | — | — |
| 2018-04-13 | $25.01 | $25.01 | 3,695,200 | — | — |
| 2018-04-12 | $25.36 | $25.36 | 5,355,300 | — | — |
| 2018-04-11 | $24.59 | $24.59 | 4,421,800 | — | — |
| 2018-04-10 | $24.54 | $24.54 | 4,465,300 | — | — |
| 2018-04-09 | $23.56 | $23.56 | 5,850,500 | — | — |
| 2018-04-06 | $23.42 | $23.42 | 5,948,500 | — | — |
| 2018-04-05 | $24.22 | $24.22 | 5,375,500 | — | — |
| 2018-04-04 | $24.33 | $24.33 | 5,708,600 | — | — |
| 2018-04-03 | $23.53 | $23.53 | 6,450,900 | — | — |
| 2018-04-02 | $23.37 | $23.37 | 5,612,500 | — | — |
| 2018-03-29 | $24.46 | $24.46 | 5,503,700 | — | — |
| 2018-03-28 | $23.81 | $23.81 | 9,042,700 | — | — |
| 2018-03-27 | $24.96 | $24.96 | 7,900,600 | — | — |
| 2018-03-26 | $26.12 | $26.12 | 6,623,100 | — | — |
| 2018-03-23 | $25.04 | $25.04 | 9,466,200 | — | — |
| 2018-03-22 | $25.90 | $25.90 | 7,598,300 | — | — |
| 2018-03-21 | $26.50 | $26.50 | 11,340,800 | — | — |
| 2018-03-20 | $25.95 | $25.95 | 5,566,500 | — | — |
| 2018-03-19 | $25.51 | $25.51 | 7,717,300 | — | — |
| 2018-03-16 | $25.87 | $25.87 | 5,560,900 | — | — |
| 2018-03-15 | $25.76 | $25.76 | 3,611,500 | — | — |
| 2018-03-14 | $25.74 | $25.74 | 5,859,000 | — | — |
| 2018-03-13 | $26.02 | $26.02 | 6,030,600 | — | — |
| 2018-03-12 | $26.80 | $26.80 | 4,681,400 | — | — |
| 2018-03-09 | $26.59 | $26.59 | 8,616,700 | — | — |
| 2018-03-08 | $26.06 | $26.06 | 6,675,300 | — | — |
| 2018-03-07 | $25.76 | $25.76 | 9,042,500 | — | — |
| 2018-03-06 | $25.47 | $25.47 | 13,350,800 | — | — |
| 2018-03-05 | $24.46 | $24.46 | 5,872,600 | — | — |
| 2018-03-02 | $24.43 | $24.43 | 5,281,800 | — | — |
| 2018-03-01 | $23.86 | $23.86 | 8,275,900 | — | — |
| 2018-02-28 | $23.92 | $23.92 | 7,267,800 | — | — |
| 2018-02-27 | $24.33 | $24.33 | 9,704,600 | — | — |
| 2018-02-26 | $24.37 | $24.37 | 7,090,500 | — | — |
| 2018-02-23 | $23.74 | $23.74 | 4,417,100 | — | — |
| 2018-02-22 | $23.14 | $23.14 | 4,563,900 | — | — |
| 2018-02-21 | $23.23 | $23.23 | 6,147,000 | — | — |
| 2018-02-20 | $23.56 | $23.56 | 7,358,900 | — | — |
| 2018-02-16 | $22.54 | $22.54 | 4,446,700 | — | — |
| 2018-02-15 | $22.80 | $22.80 | 6,622,800 | — | — |
| 2018-02-14 | $22.34 | $22.34 | 7,454,600 | — | — |
| 2018-02-13 | $21.76 | $21.76 | 7,843,700 | — | — |
| 2018-02-12 | $21.34 | $21.34 | 7,660,900 | — | — |
| 2018-02-09 | $21.15 | $21.15 | 13,112,400 | — | — |
| 2018-02-08 | $20.81 | $20.81 | 9,966,800 | — | — |
| 2018-02-07 | $22.06 | $22.06 | 12,055,300 | — | — |
| 2018-02-06 | $22.68 | $22.68 | 14,763,400 | — | — |
| 2018-02-05 | $22.64 | $22.64 | 12,579,900 | — | — |
| 2018-02-02 | $23.69 | $23.69 | 13,296,400 | — | — |
| 2018-02-01 | $24.32 | $24.32 | 7,450,000 | — | — |
| 2018-01-31 | $24.74 | $24.74 | 6,184,600 | — | — |
| 2018-01-30 | $24.74 | $24.74 | 7,248,600 | — | — |
| 2018-01-29 | $25.42 | $25.42 | 6,563,000 | — | — |
| 2018-01-26 | $25.14 | $25.14 | 10,204,000 | — | — |
| 2018-01-25 | $23.82 | $23.82 | 11,520,300 | — | — |
| 2018-01-24 | $24.59 | $24.59 | 14,479,000 | — | — |
| 2018-01-23 | $25.15 | $25.15 | 7,292,000 | — | — |
| 2018-01-22 | $25.37 | $25.37 | 6,866,000 | — | — |
| 2018-01-19 | $25.04 | $25.04 | 6,543,200 | — | — |
| 2018-01-18 | $24.74 | $24.74 | 12,371,100 | — | — |
| 2018-01-17 | $23.92 | $23.92 | 6,988,400 | — | — |
| 2018-01-16 | $23.50 | $23.50 | 6,673,800 | — | — |
| 2018-01-12 | $23.57 | $23.57 | 5,906,200 | — | — |
| 2018-01-11 | $23.08 | $23.08 | 6,446,600 | — | — |
| 2018-01-10 | $22.64 | $22.64 | 6,137,300 | — | — |
| 2018-01-09 | $22.92 | $22.92 | 5,407,200 | — | — |
| 2018-01-08 | $22.97 | $22.97 | 3,271,400 | — | — |
| 2018-01-05 | $22.83 | $22.83 | 4,773,300 | — | — |
| 2018-01-04 | $22.78 | $22.78 | 5,719,700 | — | — |
| 2018-01-03 | $22.78 | $22.78 | 7,889,700 | — | — |
| 2018-01-02 | $21.81 | $21.81 | 7,027,400 | — | — |