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
- 2009-12-11 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 | $18.06 | $21.80 | 2,596,293 | — | — |
| 2018-12-28 | $17.65 | $21.30 | 3,823,502 | — | — |
| 2018-12-27 | $17.92 | $21.63 | 2,598,143 | — | — |
| 2018-12-26 | $17.93 | $21.64 | 1,558,516 | — | — |
| 2018-12-24 | $17.34 | $20.93 | 1,156,668 | — | — |
| 2018-12-21 | $17.68 | $21.33 | 3,598,668 | — | — |
| 2018-12-20 | $18.05 | $21.78 | 2,021,658 | — | — |
| 2018-12-19 | $18.21 | $21.98 | 2,271,327 | — | — |
| 2018-12-18 | $18.72 | $22.43 | 2,403,956 | — | — |
| 2018-12-17 | $18.74 | $22.46 | 3,238,035 | — | — |
| 2018-12-14 | $18.72 | $22.43 | 2,222,450 | — | — |
| 2018-12-13 | $19.17 | $22.98 | 1,991,804 | — | — |
| 2018-12-12 | $19.17 | $22.97 | 1,818,489 | — | — |
| 2018-12-11 | $19.05 | $22.82 | 1,789,691 | — | — |
| 2018-12-10 | $19.07 | $22.84 | 2,701,973 | — | — |
| 2018-12-07 | $19.32 | $23.15 | 3,569,342 | — | — |
| 2018-12-06 | $20.52 | $24.59 | 2,827,997 | — | — |
| 2018-12-04 | $20.72 | $24.82 | 2,086,123 | — | — |
| 2018-12-03 | $21.59 | $25.86 | 1,365,386 | — | — |
| 2018-11-30 | $21.63 | $25.91 | 1,568,820 | — | — |
| 2018-11-29 | $21.61 | $25.89 | 1,283,219 | — | — |
| 2018-11-28 | $21.72 | $26.02 | 1,802,108 | — | — |
| 2018-11-27 | $21.26 | $25.48 | 1,539,229 | — | — |
| 2018-11-26 | $21.63 | $25.91 | 1,856,005 | — | — |
| 2018-11-23 | $21.42 | $25.67 | 811,094 | — | — |
| 2018-11-21 | $21.54 | $25.81 | 2,443,057 | — | — |
| 2018-11-20 | $21.24 | $25.45 | 2,310,165 | — | — |
| 2018-11-19 | $21.37 | $25.60 | 2,310,957 | — | — |
| 2018-11-16 | $21.71 | $26.01 | 1,413,470 | — | — |
| 2018-11-15 | $21.76 | $26.08 | 1,752,174 | — | — |
| 2018-11-14 | $21.48 | $25.74 | 2,825,091 | — | — |
| 2018-11-13 | $21.47 | $25.73 | 2,640,943 | — | — |
| 2018-11-12 | $21.29 | $25.51 | 2,687,178 | — | — |
| 2018-11-09 | $21.40 | $25.64 | 4,871,320 | — | — |
| 2018-11-08 | $21.07 | $25.24 | 3,137,375 | — | — |
| 2018-11-07 | $21.18 | $25.37 | 4,517,292 | — | — |
| 2018-11-06 | $21.85 | $26.18 | 2,176,744 | — | — |
| 2018-11-05 | $22.14 | $26.53 | 2,028,792 | — | — |
| 2018-11-02 | $22.02 | $26.38 | 3,461,813 | — | — |
| 2018-11-01 | $22.12 | $26.50 | 2,355,343 | — | — |
| 2018-10-31 | $21.55 | $25.82 | 2,574,365 | — | — |
| 2018-10-30 | $21.42 | $25.67 | 2,313,071 | — | — |
| 2018-10-29 | $20.96 | $25.12 | 2,472,912 | — | — |
| 2018-10-26 | $21.01 | $25.18 | 2,758,512 | — | — |
| 2018-10-25 | $21.03 | $25.19 | 2,566,439 | — | — |
| 2018-10-24 | $20.69 | $24.78 | 3,145,037 | — | — |
| 2018-10-23 | $21.23 | $25.44 | 1,103,035 | — | — |
| 2018-10-22 | $21.51 | $25.77 | 2,648,605 | — | — |
| 2018-10-19 | $21.41 | $25.66 | 931,041 | — | — |
| 2018-10-18 | $21.52 | $25.78 | 1,304,091 | — | — |
| 2018-10-17 | $21.93 | $26.27 | 1,153,233 | — | — |
| 2018-10-16 | $22.09 | $26.47 | 1,657,327 | — | — |
| 2018-10-15 | $21.68 | $25.98 | 3,037,243 | — | — |
| 2018-10-12 | $21.39 | $25.62 | 2,847,812 | — | — |
| 2018-10-11 | $21.22 | $25.42 | 2,246,757 | — | — |
| 2018-10-10 | $21.26 | $25.48 | 3,832,221 | — | — |
| 2018-10-09 | $21.69 | $25.99 | 1,113,075 | — | — |
| 2018-10-08 | $21.73 | $26.04 | 1,291,145 | — | — |
| 2018-10-05 | $21.71 | $26.01 | 1,374,633 | — | — |
| 2018-10-04 | $21.77 | $26.09 | 2,316,506 | — | — |
| 2018-10-03 | $22.54 | $27.01 | 2,821,128 | — | — |
| 2018-10-02 | $22.06 | $26.43 | 2,989,159 | — | — |
| 2018-10-01 | $22.63 | $27.12 | 3,227,731 | — | — |
| 2018-09-28 | $22.59 | $27.07 | 1,620,867 | — | — |
| 2018-09-27 | $22.60 | $27.08 | 1,798,674 | — | — |
| 2018-09-26 | $22.85 | $27.37 | 1,126,549 | — | — |
| 2018-09-25 | $23.02 | $27.58 | 1,237,249 | — | — |
| 2018-09-24 | $23.05 | $27.62 | 1,600,524 | — | — |
| 2018-09-21 | $23.25 | $27.86 | 3,818,218 | — | — |
| 2018-09-20 | $23.34 | $27.97 | 2,140,548 | — | — |
| 2018-09-19 | $23.38 | $28.01 | 2,509,372 | — | — |
| 2018-09-18 | $24.08 | $28.69 | 1,471,066 | — | — |
| 2018-09-17 | $23.74 | $28.29 | 1,547,948 | — | — |
| 2018-09-14 | $23.70 | $28.24 | 1,485,332 | — | — |
| 2018-09-13 | $24.09 | $28.70 | 829,588 | — | — |
| 2018-09-12 | $23.96 | $28.55 | 1,099,865 | — | — |
| 2018-09-11 | $24.05 | $28.66 | 1,470,009 | — | — |
| 2018-09-10 | $24.13 | $28.75 | 1,253,365 | — | — |
| 2018-09-07 | $24.09 | $28.71 | 1,012,150 | — | — |
| 2018-09-06 | $24.27 | $28.92 | 1,605,808 | — | — |
| 2018-09-05 | $24.08 | $28.69 | 1,379,652 | — | — |
| 2018-09-04 | $24.11 | $28.73 | 1,700,127 | — | — |
| 2018-08-31 | $23.73 | $28.27 | 2,023,508 | — | — |
| 2018-08-30 | $23.93 | $28.52 | 1,296,694 | — | — |
| 2018-08-29 | $23.91 | $28.50 | 1,751,382 | — | — |
| 2018-08-28 | $24.08 | $28.70 | 1,091,410 | — | — |
| 2018-08-27 | $24.16 | $28.79 | 942,137 | — | — |
| 2018-08-24 | $23.97 | $28.56 | 1,139,495 | — | — |
| 2018-08-23 | $24.03 | $28.63 | 1,470,273 | — | — |
| 2018-08-22 | $24.10 | $28.72 | 1,529,454 | — | — |
| 2018-08-21 | $24.31 | $28.96 | 1,890,087 | — | — |
| 2018-08-20 | $23.99 | $28.59 | 1,723,641 | — | — |
| 2018-08-17 | $23.80 | $28.36 | 1,322,585 | — | — |
| 2018-08-16 | $23.51 | $28.02 | 2,428,262 | — | — |
| 2018-08-15 | $23.54 | $28.05 | 1,383,880 | — | — |
| 2018-08-14 | $23.43 | $27.92 | 1,271,859 | — | — |
| 2018-08-13 | $23.20 | $27.64 | 1,775,688 | — | — |
| 2018-08-10 | $23.43 | $27.92 | 2,391,274 | — | — |
| 2018-08-09 | $23.54 | $28.04 | 2,701,181 | — | — |
| 2018-08-08 | $23.03 | $27.44 | 3,169,872 | — | — |
| 2018-08-07 | $22.97 | $27.37 | 1,619,810 | — | — |
| 2018-08-06 | $22.55 | $26.87 | 1,656,534 | — | — |
| 2018-08-03 | $22.57 | $26.89 | 1,986,256 | — | — |
| 2018-08-02 | $22.34 | $26.62 | 2,710,164 | — | — |
| 2018-08-01 | $22.47 | $26.78 | 2,906,200 | — | — |
| 2018-07-31 | $22.50 | $26.81 | 2,021,394 | — | — |
| 2018-07-30 | $22.11 | $26.35 | 2,841,207 | — | — |
| 2018-07-27 | $22.17 | $26.42 | 2,175,687 | — | — |
| 2018-07-26 | $22.24 | $26.51 | 2,319,940 | — | — |
| 2018-07-25 | $22.23 | $26.49 | 3,572,777 | — | — |
| 2018-07-24 | $22.31 | $26.58 | 1,888,237 | — | — |
| 2018-07-23 | $22.55 | $26.87 | 2,048,607 | — | — |
| 2018-07-20 | $22.71 | $27.06 | 1,531,567 | — | — |
| 2018-07-19 | $22.72 | $27.07 | 2,852,567 | — | — |
| 2018-07-18 | $22.63 | $26.97 | 4,788,889 | — | — |
| 2018-07-17 | $23.19 | $27.63 | 6,452,292 | — | — |
| 2018-07-16 | $22.76 | $27.12 | 4,611,347 | — | — |
| 2018-07-13 | $22.69 | $27.04 | 4,126,011 | — | — |
| 2018-07-12 | $22.57 | $26.89 | 4,377,794 | — | — |
| 2018-07-11 | $22.22 | $26.48 | 2,716,504 | — | — |
| 2018-07-10 | $22.16 | $26.40 | 3,691,138 | — | — |
| 2018-07-09 | $21.84 | $26.02 | 2,445,435 | — | — |
| 2018-07-06 | $21.24 | $25.31 | 1,246,760 | — | — |
| 2018-07-05 | $21.01 | $25.04 | 1,879,783 | — | — |
| 2018-07-03 | $20.69 | $24.66 | 1,079,785 | — | — |
| 2018-07-02 | $20.80 | $24.78 | 1,022,982 | — | — |
| 2018-06-29 | $20.74 | $24.72 | 2,140,548 | — | — |
| 2018-06-28 | $20.64 | $24.60 | 2,417,430 | — | — |
| 2018-06-27 | $20.52 | $24.45 | 3,207,124 | — | — |
| 2018-06-26 | $20.63 | $24.59 | 3,792,591 | — | — |
| 2018-06-25 | $20.58 | $24.52 | 2,336,056 | — | — |
| 2018-06-22 | $20.88 | $24.88 | 3,708,840 | — | — |
| 2018-06-21 | $20.87 | $24.87 | 2,136,585 | — | — |
| 2018-06-20 | $21.12 | $25.17 | 1,986,520 | — | — |
| 2018-06-19 | $20.85 | $24.68 | 2,885,857 | — | — |
| 2018-06-18 | $20.84 | $24.68 | 1,403,695 | — | — |
| 2018-06-15 | $20.78 | $24.60 | 1,722,320 | — | — |
| 2018-06-14 | $20.87 | $24.71 | 1,694,315 | — | — |
| 2018-06-13 | $20.72 | $24.54 | 3,437,242 | — | — |
| 2018-06-12 | $20.87 | $24.72 | 1,809,770 | — | — |
| 2018-06-11 | $20.87 | $24.72 | 1,904,354 | — | — |
| 2018-06-08 | $20.93 | $24.79 | 3,077,666 | — | — |
| 2018-06-07 | $20.76 | $24.59 | 2,584,669 | — | — |
| 2018-06-06 | $20.81 | $24.64 | 4,435,654 | — | — |
| 2018-06-05 | $20.62 | $24.42 | 2,689,820 | — | — |
| 2018-06-04 | $20.34 | $24.09 | 2,965,645 | — | — |
| 2018-06-01 | $20.10 | $23.80 | 3,226,939 | — | — |
| 2018-05-31 | $19.97 | $23.65 | 1,671,065 | — | — |
| 2018-05-30 | $20.24 | $23.96 | 1,773,046 | — | — |
| 2018-05-29 | $20.01 | $23.69 | 1,596,561 | — | — |
| 2018-05-25 | $20.15 | $23.86 | 3,054,945 | — | — |
| 2018-05-24 | $20.03 | $23.72 | 1,569,348 | — | — |
| 2018-05-23 | $20.09 | $23.78 | 1,514,394 | — | — |
| 2018-05-22 | $20.20 | $23.92 | 1,810,827 | — | — |
| 2018-05-21 | $20.45 | $24.22 | 2,878,195 | — | — |
| 2018-05-18 | $20.36 | $24.11 | 3,028,525 | — | — |
| 2018-05-17 | $20.58 | $24.37 | 2,158,514 | — | — |
| 2018-05-16 | $20.38 | $24.13 | 2,618,486 | — | — |
| 2018-05-15 | $20.03 | $23.72 | 2,823,505 | — | — |
| 2018-05-14 | $20.28 | $24.01 | 5,528,121 | — | — |
| 2018-05-11 | $20.40 | $24.16 | 2,431,961 | — | — |
| 2018-05-10 | $20.31 | $24.04 | 2,875,817 | — | — |
| 2018-05-09 | $20.12 | $23.82 | 4,012,670 | — | — |
| 2018-05-08 | $20.35 | $24.10 | 2,410,825 | — | — |
| 2018-05-07 | $20.17 | $23.88 | 1,898,277 | — | — |
| 2018-05-04 | $20.33 | $24.08 | 1,646,494 | — | — |
| 2018-05-03 | $19.97 | $23.64 | 2,501,710 | — | — |
| 2018-05-02 | $19.71 | $23.34 | 1,839,096 | — | — |
| 2018-05-01 | $19.64 | $23.25 | 2,282,424 | — | — |
| 2018-04-30 | $19.68 | $23.30 | 2,166,704 | — | — |
| 2018-04-27 | $19.83 | $23.47 | 1,226,945 | — | — |
| 2018-04-26 | $19.97 | $23.64 | 1,107,262 | — | — |
| 2018-04-25 | $19.93 | $23.60 | 1,671,858 | — | — |
| 2018-04-24 | $19.89 | $23.56 | 1,812,412 | — | — |
| 2018-04-23 | $20.11 | $23.81 | 1,787,313 | — | — |
| 2018-04-20 | $20.00 | $23.68 | 2,050,456 | — | — |
| 2018-04-19 | $20.10 | $23.80 | 1,773,575 | — | — |
| 2018-04-18 | $20.28 | $24.02 | 1,784,143 | — | — |
| 2018-04-17 | $20.15 | $23.86 | 2,146,889 | — | — |
| 2018-04-16 | $20.35 | $24.10 | 1,452,043 | — | — |
| 2018-04-13 | $20.21 | $23.93 | 1,690,880 | — | — |
| 2018-04-12 | $20.40 | $24.16 | 1,535,266 | — | — |
| 2018-04-11 | $20.45 | $24.21 | 1,220,868 | — | — |
| 2018-04-10 | $20.60 | $24.39 | 2,514,920 | — | — |
| 2018-04-09 | $20.32 | $24.06 | 1,072,652 | — | — |
| 2018-04-06 | $20.29 | $24.02 | 1,672,914 | — | — |
| 2018-04-05 | $20.78 | $24.60 | 1,985,727 | — | — |
| 2018-04-04 | $20.68 | $24.49 | 1,925,490 | — | — |
| 2018-04-03 | $20.53 | $24.31 | 2,375,951 | — | — |
| 2018-04-02 | $20.35 | $24.10 | 2,734,998 | — | — |
| 2018-03-29 | $20.51 | $24.29 | 2,847,548 | — | — |
| 2018-03-28 | $20.37 | $24.12 | 3,631,693 | — | — |
| 2018-03-27 | $20.16 | $23.86 | 2,026,678 | — | — |
| 2018-03-26 | $20.60 | $24.39 | 2,155,872 | — | — |
| 2018-03-23 | $20.18 | $23.89 | 2,322,054 | — | — |
| 2018-03-22 | $20.20 | $23.92 | 3,722,842 | — | — |
| 2018-03-21 | $21.08 | $24.96 | 2,497,483 | — | — |
| 2018-03-20 | $21.01 | $24.72 | 2,172,252 | — | — |
| 2018-03-19 | $21.02 | $24.73 | 2,098,012 | — | — |
| 2018-03-16 | $21.15 | $24.88 | 2,273,441 | — | — |
| 2018-03-15 | $21.07 | $24.80 | 1,680,840 | — | — |
| 2018-03-14 | $21.10 | $24.83 | 6,090,603 | — | — |
| 2018-03-13 | $21.16 | $24.90 | 7,633,531 | — | — |
| 2018-03-12 | $21.24 | $24.99 | 2,133,415 | — | — |
| 2018-03-09 | $21.44 | $25.22 | 1,812,676 | — | — |
| 2018-03-08 | $21.09 | $24.81 | 2,226,149 | — | — |
| 2018-03-07 | $21.28 | $25.04 | 3,548,734 | — | — |
| 2018-03-06 | $21.15 | $24.89 | 2,681,630 | — | — |
| 2018-03-05 | $20.77 | $24.44 | 1,989,954 | — | — |
| 2018-03-02 | $20.48 | $24.10 | 4,035,127 | — | — |
| 2018-03-01 | $20.52 | $24.14 | 5,162,468 | — | — |
| 2018-02-28 | $20.47 | $24.08 | 7,952,420 | — | — |
| 2018-02-27 | $19.68 | $23.15 | 3,939,222 | — | — |
| 2018-02-26 | $19.67 | $23.14 | 2,933,941 | — | — |
| 2018-02-23 | $19.46 | $22.90 | 2,103,560 | — | — |
| 2018-02-22 | $19.25 | $22.65 | 3,566,436 | — | — |
| 2018-02-21 | $19.24 | $22.63 | 3,397,348 | — | — |
| 2018-02-20 | $19.11 | $22.48 | 4,700,118 | — | — |
| 2018-02-16 | $19.69 | $23.17 | 3,427,467 | — | — |
| 2018-02-15 | $19.49 | $22.93 | 4,672,377 | — | — |
| 2018-02-14 | $19.17 | $22.56 | 2,900,388 | — | — |
| 2018-02-13 | $19.02 | $22.38 | 2,063,666 | — | — |
| 2018-02-12 | $19.04 | $22.40 | 2,279,518 | — | — |
| 2018-02-09 | $18.74 | $22.05 | 2,845,698 | — | — |
| 2018-02-08 | $18.55 | $21.82 | 1,913,865 | — | — |
| 2018-02-07 | $19.23 | $22.63 | 1,717,300 | — | — |
| 2018-02-06 | $19.32 | $22.73 | 3,625,352 | — | — |
| 2018-02-05 | $19.32 | $22.73 | 2,111,486 | — | — |
| 2018-02-02 | $20.18 | $23.74 | 2,711,220 | — | — |
| 2018-02-01 | $20.67 | $24.32 | 1,807,392 | — | — |
| 2018-01-31 | $20.64 | $24.29 | 1,777,802 | — | — |
| 2018-01-30 | $20.59 | $24.22 | 1,637,776 | — | — |
| 2018-01-29 | $20.75 | $24.41 | 1,191,806 | — | — |
| 2018-01-26 | $20.87 | $24.55 | 1,492,994 | — | — |
| 2018-01-25 | $20.69 | $24.35 | 1,532,624 | — | — |
| 2018-01-24 | $20.65 | $24.30 | 1,048,081 | — | — |
| 2018-01-23 | $20.56 | $24.19 | 1,704,618 | — | — |
| 2018-01-22 | $20.61 | $24.25 | 1,467,895 | — | — |
| 2018-01-19 | $20.57 | $24.20 | 3,003,426 | — | — |
| 2018-01-18 | $20.25 | $23.83 | 1,708,053 | — | — |
| 2018-01-17 | $20.19 | $23.76 | 1,588,370 | — | — |
| 2018-01-16 | $20.20 | $23.77 | 2,981,233 | — | — |
| 2018-01-12 | $20.16 | $23.72 | 2,388,632 | — | — |
| 2018-01-11 | $20.06 | $23.61 | 1,478,992 | — | — |
| 2018-01-10 | $19.68 | $23.16 | 1,752,967 | — | — |
| 2018-01-09 | $19.63 | $23.09 | 1,850,457 | — | — |
| 2018-01-08 | $19.64 | $23.11 | 2,634,867 | — | — |
| 2018-01-05 | $19.50 | $22.95 | 1,504,883 | — | — |
| 2018-01-04 | $19.48 | $22.92 | 2,072,121 | — | — |
| 2018-01-03 | $19.37 | $22.79 | 1,610,563 | — | — |
| 2018-01-02 | $19.28 | $22.69 | 1,887,445 | — | — |