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
- 1992-10-30 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 | $16.36 | $17.58 | 1,187,600 | — | — |
| 2018-12-28 | $15.96 | $17.15 | 1,012,100 | — | — |
| 2018-12-27 | $15.95 | $17.14 | 1,052,200 | — | — |
| 2018-12-26 | $15.91 | $17.09 | 1,525,300 | — | — |
| 2018-12-24 | $14.83 | $15.93 | 725,700 | — | — |
| 2018-12-21 | $15.17 | $16.30 | 2,509,800 | — | — |
| 2018-12-20 | $15.53 | $16.69 | 1,373,000 | — | — |
| 2018-12-19 | $15.71 | $16.88 | 1,747,000 | — | — |
| 2018-12-18 | $16.22 | $17.43 | 1,454,300 | — | — |
| 2018-12-17 | $16.07 | $17.27 | 1,467,800 | — | — |
| 2018-12-14 | $16.13 | $17.33 | 1,246,200 | — | — |
| 2018-12-13 | $16.33 | $17.55 | 1,544,800 | — | — |
| 2018-12-12 | $16.85 | $18.10 | 1,296,900 | — | — |
| 2018-12-11 | $16.68 | $17.92 | 1,796,800 | — | — |
| 2018-12-10 | $16.61 | $17.85 | 2,112,300 | — | — |
| 2018-12-07 | $17.11 | $18.38 | 955,200 | — | — |
| 2018-12-06 | $17.55 | $18.86 | 1,958,900 | — | — |
| 2018-12-04 | $17.46 | $18.76 | 1,928,700 | — | — |
| 2018-12-03 | $18.81 | $20.21 | 1,010,900 | — | — |
| 2018-11-30 | $18.40 | $19.77 | 903,100 | — | — |
| 2018-11-29 | $18.42 | $19.79 | 998,800 | — | — |
| 2018-11-28 | $18.39 | $19.76 | 1,797,700 | — | — |
| 2018-11-27 | $18.21 | $19.56 | 1,030,100 | — | — |
| 2018-11-26 | $18.73 | $20.12 | 759,200 | — | — |
| 2018-11-23 | $18.27 | $19.63 | 394,000 | — | — |
| 2018-11-21 | $18.42 | $19.79 | 1,126,900 | — | — |
| 2018-11-20 | $18.27 | $19.63 | 1,229,300 | — | — |
| 2018-11-19 | $18.86 | $20.26 | 1,132,500 | — | — |
| 2018-11-16 | $19.30 | $20.73 | 931,400 | — | — |
| 2018-11-15 | $19.46 | $20.90 | 1,107,000 | — | — |
| 2018-11-14 | $19.24 | $20.67 | 1,208,900 | — | — |
| 2018-11-13 | $19.60 | $21.05 | 1,585,900 | — | — |
| 2018-11-12 | $19.49 | $20.94 | 1,064,700 | — | — |
| 2018-11-09 | $19.43 | $20.87 | 1,368,200 | — | — |
| 2018-11-08 | $20.00 | $21.48 | 856,900 | — | — |
| 2018-11-07 | $19.57 | $21.02 | 794,700 | — | — |
| 2018-11-06 | $19.42 | $20.86 | 731,200 | — | — |
| 2018-11-05 | $19.04 | $20.45 | 1,058,300 | — | — |
| 2018-11-02 | $18.98 | $20.39 | 1,131,600 | — | — |
| 2018-11-01 | $19.31 | $20.74 | 1,422,700 | — | — |
| 2018-10-31 | $19.19 | $20.61 | 1,479,700 | — | — |
| 2018-10-30 | $18.34 | $19.70 | 873,500 | — | — |
| 2018-10-29 | $18.04 | $19.38 | 1,066,300 | — | — |
| 2018-10-26 | $17.69 | $19.00 | 927,900 | — | — |
| 2018-10-25 | $17.95 | $19.28 | 1,195,900 | — | — |
| 2018-10-24 | $17.52 | $18.82 | 1,537,200 | — | — |
| 2018-10-23 | $18.49 | $19.86 | 825,900 | — | — |
| 2018-10-22 | $18.83 | $20.23 | 587,700 | — | — |
| 2018-10-19 | $18.91 | $20.31 | 663,800 | — | — |
| 2018-10-18 | $19.16 | $20.58 | 1,107,500 | — | — |
| 2018-10-17 | $19.70 | $21.16 | 1,497,900 | — | — |
| 2018-10-16 | $19.41 | $20.85 | 1,099,200 | — | — |
| 2018-10-15 | $18.85 | $20.25 | 791,700 | — | — |
| 2018-10-12 | $18.89 | $20.29 | 1,257,900 | — | — |
| 2018-10-11 | $18.71 | $20.10 | 1,331,300 | — | — |
| 2018-10-10 | $19.37 | $20.81 | 1,170,700 | — | — |
| 2018-10-09 | $20.02 | $21.51 | 1,487,900 | — | — |
| 2018-10-08 | $19.79 | $21.26 | 896,700 | — | — |
| 2018-10-05 | $19.72 | $21.18 | 848,200 | — | — |
| 2018-10-04 | $20.17 | $21.67 | 1,004,900 | — | — |
| 2018-10-03 | $20.33 | $21.84 | 771,200 | — | — |
| 2018-10-02 | $20.15 | $21.65 | 1,027,700 | — | — |
| 2018-10-01 | $20.27 | $21.77 | 1,176,600 | — | — |
| 2018-09-28 | $20.67 | $22.20 | 1,858,200 | — | — |
| 2018-09-27 | $20.22 | $21.72 | 1,151,200 | — | — |
| 2018-09-26 | $20.14 | $21.63 | 1,096,900 | — | — |
| 2018-09-25 | $20.16 | $21.66 | 973,300 | — | — |
| 2018-09-24 | $20.25 | $21.75 | 937,400 | — | — |
| 2018-09-21 | $20.47 | $21.99 | 3,516,100 | — | — |
| 2018-09-20 | $20.31 | $21.82 | 954,600 | — | — |
| 2018-09-19 | $20.33 | $21.84 | 1,454,300 | — | — |
| 2018-09-18 | $20.14 | $21.63 | 1,053,300 | — | — |
| 2018-09-17 | $20.28 | $21.79 | 980,400 | — | — |
| 2018-09-14 | $20.62 | $22.15 | 788,100 | — | — |
| 2018-09-13 | $20.45 | $21.97 | 768,100 | — | — |
| 2018-09-12 | $20.51 | $22.03 | 844,800 | — | — |
| 2018-09-11 | $20.64 | $22.17 | 718,100 | — | — |
| 2018-09-10 | $20.70 | $22.24 | 872,800 | — | — |
| 2018-09-07 | $20.50 | $22.02 | 756,000 | — | — |
| 2018-09-06 | $20.50 | $22.02 | 547,500 | — | — |
| 2018-09-05 | $20.54 | $22.06 | 1,131,600 | — | — |
| 2018-09-04 | $20.43 | $21.95 | 791,300 | — | — |
| 2018-08-31 | $20.33 | $21.84 | 971,700 | — | — |
| 2018-08-30 | $20.23 | $21.73 | 1,360,300 | — | — |
| 2018-08-29 | $20.21 | $21.71 | 1,136,100 | — | — |
| 2018-08-28 | $20.12 | $21.61 | 1,289,700 | — | — |
| 2018-08-27 | $20.48 | $22.00 | 939,800 | — | — |
| 2018-08-24 | $20.35 | $21.86 | 797,300 | — | — |
| 2018-08-23 | $20.35 | $21.86 | 854,300 | — | — |
| 2018-08-22 | $20.36 | $21.87 | 942,400 | — | — |
| 2018-08-21 | $20.14 | $21.63 | 1,574,000 | — | — |
| 2018-08-20 | $20.04 | $21.52 | 932,500 | — | — |
| 2018-08-17 | $19.91 | $21.38 | 728,400 | — | — |
| 2018-08-16 | $19.96 | $21.44 | 1,128,300 | — | — |
| 2018-08-15 | $19.56 | $21.01 | 876,900 | — | — |
| 2018-08-14 | $19.79 | $21.26 | 808,500 | — | — |
| 2018-08-13 | $19.65 | $21.11 | 1,021,600 | — | — |
| 2018-08-10 | $19.77 | $21.23 | 1,155,500 | — | — |
| 2018-08-09 | $19.73 | $21.19 | 1,116,600 | — | — |
| 2018-08-08 | $20.02 | $21.50 | 1,680,500 | — | — |
| 2018-08-07 | $19.84 | $21.31 | 1,900,600 | — | — |
| 2018-08-06 | $19.48 | $20.92 | 1,818,400 | — | — |
| 2018-08-03 | $19.25 | $20.68 | 1,313,800 | — | — |
| 2018-08-02 | $19.26 | $20.69 | 1,907,500 | — | — |
| 2018-08-01 | $19.10 | $20.51 | 2,098,900 | — | — |
| 2018-07-31 | $19.15 | $20.57 | 3,132,500 | — | — |
| 2018-07-30 | $18.89 | $20.29 | 2,369,900 | — | — |
| 2018-07-27 | $18.55 | $19.92 | 2,288,900 | — | — |
| 2018-07-26 | $18.43 | $19.80 | 2,994,300 | — | — |
| 2018-07-25 | $17.70 | $19.01 | 2,130,400 | — | — |
| 2018-07-24 | $17.87 | $19.19 | 1,244,100 | — | — |
| 2018-07-23 | $17.85 | $19.17 | 1,606,100 | — | — |
| 2018-07-20 | $17.93 | $19.26 | 1,202,900 | — | — |
| 2018-07-19 | $17.82 | $19.14 | 2,240,900 | — | — |
| 2018-07-18 | $17.51 | $18.81 | 2,347,000 | — | — |
| 2018-07-17 | $16.63 | $17.86 | 988,400 | — | — |
| 2018-07-16 | $16.58 | $17.81 | 1,536,500 | — | — |
| 2018-07-13 | $16.02 | $17.21 | 1,083,200 | — | — |
| 2018-07-12 | $16.20 | $17.40 | 1,396,600 | — | — |
| 2018-07-11 | $16.40 | $17.61 | 1,516,200 | — | — |
| 2018-07-10 | $16.74 | $17.98 | 747,800 | — | — |
| 2018-07-09 | $17.01 | $18.27 | 1,055,600 | — | — |
| 2018-07-06 | $16.62 | $17.85 | 923,400 | — | — |
| 2018-07-05 | $16.30 | $17.51 | 1,102,900 | — | — |
| 2018-07-03 | $16.30 | $17.51 | 867,400 | — | — |
| 2018-07-02 | $16.21 | $17.41 | 2,788,200 | — | — |
| 2018-06-29 | $16.22 | $17.42 | 1,224,500 | — | — |
| 2018-06-28 | $16.23 | $17.43 | 1,137,200 | — | — |
| 2018-06-27 | $16.08 | $17.27 | 1,137,400 | — | — |
| 2018-06-26 | $16.44 | $17.66 | 1,619,600 | — | — |
| 2018-06-25 | $16.50 | $17.72 | 1,614,200 | — | — |
| 2018-06-22 | $16.75 | $17.99 | 2,647,500 | — | — |
| 2018-06-21 | $17.20 | $18.47 | 1,607,500 | — | — |
| 2018-06-20 | $17.05 | $18.31 | 1,385,600 | — | — |
| 2018-06-19 | $16.84 | $18.09 | 1,382,300 | — | — |
| 2018-06-18 | $16.73 | $17.97 | 1,649,000 | — | — |
| 2018-06-15 | $16.76 | $18.00 | 3,987,100 | — | — |
| 2018-06-14 | $16.70 | $17.94 | 1,308,600 | — | — |
| 2018-06-13 | $16.68 | $17.92 | 1,805,000 | — | — |
| 2018-06-12 | $16.87 | $18.12 | 1,569,500 | — | — |
| 2018-06-11 | $16.89 | $18.14 | 1,596,700 | — | — |
| 2018-06-08 | $17.20 | $18.47 | 1,419,000 | — | — |
| 2018-06-07 | $16.79 | $18.03 | 1,148,500 | — | — |
| 2018-06-06 | $16.65 | $17.88 | 1,797,900 | — | — |
| 2018-06-05 | $15.99 | $17.17 | 1,078,400 | — | — |
| 2018-06-04 | $16.13 | $17.32 | 946,400 | — | — |
| 2018-06-01 | $15.95 | $17.13 | 1,302,500 | — | — |
| 2018-05-31 | $15.90 | $17.08 | 1,406,400 | — | — |
| 2018-05-30 | $16.18 | $17.38 | 1,734,500 | — | — |
| 2018-05-29 | $16.23 | $17.43 | 1,656,300 | — | — |
| 2018-05-25 | $16.14 | $17.34 | 1,021,800 | — | — |
| 2018-05-24 | $16.23 | $17.43 | 1,091,900 | — | — |
| 2018-05-23 | $16.21 | $17.41 | 1,292,100 | — | — |
| 2018-05-22 | $16.40 | $17.61 | 1,356,000 | — | — |
| 2018-05-21 | $16.33 | $17.54 | 1,591,400 | — | — |
| 2018-05-18 | $16.34 | $17.55 | 1,322,600 | — | — |
| 2018-05-17 | $16.39 | $17.60 | 1,187,400 | — | — |
| 2018-05-16 | $16.28 | $17.48 | 1,407,900 | — | — |
| 2018-05-15 | $15.88 | $17.05 | 1,039,800 | — | — |
| 2018-05-14 | $15.79 | $16.96 | 1,141,400 | — | — |
| 2018-05-11 | $15.84 | $17.01 | 1,052,800 | — | — |
| 2018-05-10 | $15.88 | $17.05 | 1,594,900 | — | — |
| 2018-05-09 | $15.96 | $17.14 | 1,632,800 | — | — |
| 2018-05-08 | $16.14 | $17.33 | 2,234,400 | — | — |
| 2018-05-07 | $15.91 | $17.09 | 2,111,100 | — | — |
| 2018-05-04 | $15.73 | $16.89 | 2,475,800 | — | — |
| 2018-05-03 | $15.48 | $16.62 | 1,651,500 | — | — |
| 2018-05-02 | $15.42 | $16.56 | 2,184,400 | — | — |
| 2018-05-01 | $15.52 | $16.67 | 5,446,700 | — | — |
| 2018-04-30 | $14.30 | $15.36 | 6,870,700 | — | — |
| 2018-04-27 | $14.91 | $16.01 | 3,904,900 | — | — |
| 2018-04-26 | $14.76 | $15.85 | 4,074,900 | — | — |
| 2018-04-25 | $15.00 | $16.11 | 2,843,600 | — | — |
| 2018-04-24 | $15.64 | $16.80 | 1,407,600 | — | — |
| 2018-04-23 | $15.50 | $16.65 | 1,326,500 | — | — |
| 2018-04-20 | $15.59 | $16.74 | 1,607,800 | — | — |
| 2018-04-19 | $15.28 | $16.41 | 3,250,000 | — | — |
| 2018-04-18 | $15.37 | $16.51 | 5,524,500 | — | — |
| 2018-04-17 | $16.27 | $17.47 | 1,771,600 | — | — |
| 2018-04-16 | $16.04 | $17.22 | 2,525,300 | — | — |
| 2018-04-13 | $16.13 | $17.32 | 1,899,000 | — | — |
| 2018-04-12 | $16.25 | $17.45 | 1,448,200 | — | — |
| 2018-04-11 | $16.29 | $17.49 | 1,961,600 | — | — |
| 2018-04-10 | $16.22 | $17.42 | 3,635,700 | — | — |
| 2018-04-09 | $16.11 | $17.30 | 5,980,600 | — | — |
| 2018-04-06 | $19.14 | $20.55 | 1,637,700 | — | — |
| 2018-04-05 | $19.34 | $20.77 | 1,151,600 | — | — |
| 2018-04-04 | $19.09 | $20.50 | 1,691,200 | — | — |
| 2018-04-03 | $19.10 | $20.51 | 1,191,800 | — | — |
| 2018-04-02 | $18.81 | $20.20 | 1,658,000 | — | — |
| 2018-03-29 | $19.04 | $20.45 | 1,455,500 | — | — |
| 2018-03-28 | $18.98 | $20.38 | 1,483,300 | — | — |
| 2018-03-27 | $18.99 | $20.39 | 2,213,300 | — | — |
| 2018-03-26 | $18.68 | $20.06 | 2,377,800 | — | — |
| 2018-03-23 | $18.26 | $19.61 | 2,997,600 | — | — |
| 2018-03-22 | $18.85 | $20.24 | 2,700,400 | — | — |
| 2018-03-21 | $18.82 | $20.21 | 2,945,800 | — | — |
| 2018-03-20 | $18.31 | $19.66 | 1,556,400 | — | — |
| 2018-03-19 | $18.57 | $19.94 | 1,960,700 | — | — |
| 2018-03-16 | $18.35 | $19.71 | 3,187,300 | — | — |
| 2018-03-15 | $18.51 | $19.88 | 3,212,200 | — | — |
| 2018-03-14 | $18.91 | $20.31 | 4,770,500 | — | — |
| 2018-03-13 | $19.99 | $21.47 | 2,660,400 | — | — |
| 2018-03-12 | $19.94 | $21.41 | 6,244,500 | — | — |
| 2018-03-09 | $22.21 | $23.85 | 1,092,300 | — | — |
| 2018-03-08 | $21.57 | $23.16 | 940,300 | — | — |
| 2018-03-07 | $21.78 | $23.39 | 1,825,000 | — | — |
| 2018-03-06 | $21.17 | $22.73 | 1,492,000 | — | — |
| 2018-03-05 | $20.80 | $22.34 | 727,500 | — | — |
| 2018-03-02 | $20.68 | $22.21 | 874,300 | — | — |
| 2018-03-01 | $20.48 | $21.99 | 767,200 | — | — |
| 2018-02-28 | $20.52 | $22.04 | 856,500 | — | — |
| 2018-02-27 | $20.90 | $22.44 | 1,014,200 | — | — |
| 2018-02-26 | $21.26 | $22.83 | 1,920,400 | — | — |
| 2018-02-23 | $21.33 | $22.91 | 695,100 | — | — |
| 2018-02-22 | $21.06 | $22.61 | 756,400 | — | — |
| 2018-02-21 | $21.43 | $23.01 | 1,667,000 | — | — |
| 2018-02-20 | $21.19 | $22.75 | 858,400 | — | — |
| 2018-02-16 | $21.41 | $22.99 | 837,900 | — | — |
| 2018-02-15 | $21.28 | $22.85 | 2,605,200 | — | — |
| 2018-02-14 | $21.51 | $23.10 | 2,055,600 | — | — |
| 2018-02-13 | $21.05 | $22.60 | 704,300 | — | — |
| 2018-02-12 | $20.95 | $22.49 | 1,545,200 | — | — |
| 2018-02-09 | $20.71 | $22.24 | 1,891,500 | — | — |
| 2018-02-08 | $20.72 | $22.25 | 1,072,800 | — | — |
| 2018-02-07 | $21.80 | $23.41 | 1,359,100 | — | — |
| 2018-02-06 | $21.62 | $23.21 | 1,750,800 | — | — |
| 2018-02-05 | $21.69 | $23.29 | 2,418,900 | — | — |
| 2018-02-02 | $22.44 | $24.09 | 1,050,800 | — | — |
| 2018-02-01 | $22.81 | $24.49 | 1,241,100 | — | — |
| 2018-01-31 | $22.07 | $23.70 | 1,013,200 | — | — |
| 2018-01-30 | $22.34 | $23.99 | 855,900 | — | — |
| 2018-01-29 | $22.33 | $23.98 | 873,300 | — | — |
| 2018-01-26 | $22.55 | $24.21 | 1,048,700 | — | — |
| 2018-01-25 | $22.67 | $24.34 | 525,200 | — | — |
| 2018-01-24 | $22.90 | $24.59 | 859,700 | — | — |
| 2018-01-23 | $23.31 | $25.03 | 898,900 | — | — |
| 2018-01-22 | $23.17 | $24.88 | 1,011,500 | — | — |
| 2018-01-19 | $23.19 | $24.90 | 1,438,200 | — | — |
| 2018-01-18 | $22.89 | $24.58 | 1,478,700 | — | — |
| 2018-01-17 | $22.26 | $23.90 | 828,900 | — | — |
| 2018-01-16 | $22.13 | $23.76 | 1,039,900 | — | — |
| 2018-01-12 | $22.13 | $23.76 | 1,414,300 | — | — |
| 2018-01-11 | $22.41 | $24.06 | 1,410,100 | — | — |
| 2018-01-10 | $21.92 | $23.54 | 1,041,900 | — | — |
| 2018-01-09 | $21.66 | $23.26 | 1,569,100 | — | — |
| 2018-01-08 | $21.47 | $23.05 | 2,100,400 | — | — |
| 2018-01-05 | $20.98 | $22.53 | 1,000,900 | — | — |
| 2018-01-04 | $20.86 | $22.40 | 1,735,600 | — | — |
| 2018-01-03 | $20.75 | $22.28 | 1,057,800 | — | — |
| 2018-01-02 | $20.90 | $22.44 | 1,577,200 | — | — |