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
- 2006-11-17 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 | $17.05 | $17.05 | 2,144,500 | — | — |
| 2018-12-28 | $16.95 | $16.95 | 2,386,300 | — | — |
| 2018-12-27 | $16.88 | $16.88 | 1,355,100 | — | — |
| 2018-12-26 | $17.24 | $17.24 | 1,771,500 | — | — |
| 2018-12-24 | $16.42 | $16.42 | 1,167,200 | — | — |
| 2018-12-21 | $16.61 | $16.61 | 5,540,400 | — | — |
| 2018-12-20 | $17.07 | $17.07 | 3,455,300 | — | — |
| 2018-12-19 | $17.60 | $17.60 | 3,369,300 | — | — |
| 2018-12-18 | $17.93 | $17.93 | 2,986,900 | — | — |
| 2018-12-17 | $17.94 | $17.94 | 2,633,300 | — | — |
| 2018-12-14 | $18.65 | $18.65 | 1,742,000 | — | — |
| 2018-12-13 | $18.83 | $18.83 | 1,798,700 | — | — |
| 2018-12-12 | $19.29 | $19.29 | 1,339,900 | — | — |
| 2018-12-11 | $19.23 | $19.23 | 2,112,200 | — | — |
| 2018-12-10 | $19.27 | $19.27 | 2,114,900 | — | — |
| 2018-12-07 | $19.29 | $19.29 | 1,870,900 | — | — |
| 2018-12-06 | $19.77 | $19.77 | 2,816,200 | — | — |
| 2018-12-04 | $20.21 | $20.21 | 1,881,300 | — | — |
| 2018-12-03 | $20.68 | $20.68 | 2,001,300 | — | — |
| 2018-11-30 | $21.11 | $21.11 | 3,007,900 | — | — |
| 2018-11-29 | $21.02 | $21.02 | 1,977,200 | — | — |
| 2018-11-28 | $21.00 | $21.00 | 1,888,800 | — | — |
| 2018-11-27 | $20.32 | $20.32 | 2,047,100 | — | — |
| 2018-11-26 | $20.04 | $20.04 | 2,038,400 | — | — |
| 2018-11-23 | $19.27 | $19.27 | 798,600 | — | — |
| 2018-11-21 | $19.89 | $19.89 | 1,403,000 | — | — |
| 2018-11-20 | $19.67 | $19.67 | 2,166,800 | — | — |
| 2018-11-19 | $20.48 | $20.48 | 2,014,200 | — | — |
| 2018-11-16 | $20.63 | $20.63 | 2,639,400 | — | — |
| 2018-11-15 | $21.03 | $21.03 | 3,368,200 | — | — |
| 2018-11-14 | $20.31 | $20.31 | 4,951,500 | — | — |
| 2018-11-13 | $20.75 | $20.75 | 3,821,000 | — | — |
| 2018-11-12 | $21.60 | $21.60 | 4,109,200 | — | — |
| 2018-11-09 | $21.75 | $21.75 | 5,283,300 | — | — |
| 2018-11-08 | $22.59 | $22.59 | 10,973,100 | — | — |
| 2018-11-07 | $18.79 | $18.79 | 5,006,700 | — | — |
| 2018-11-06 | $18.93 | $18.93 | 2,222,600 | — | — |
| 2018-11-05 | $18.43 | $18.43 | 1,756,200 | — | — |
| 2018-11-02 | $18.53 | $18.53 | 1,845,700 | — | — |
| 2018-11-01 | $18.14 | $18.14 | 1,715,100 | — | — |
| 2018-10-31 | $17.81 | $17.81 | 1,917,100 | — | — |
| 2018-10-30 | $18.05 | $18.05 | 1,312,500 | — | — |
| 2018-10-29 | $17.55 | $17.55 | 2,229,400 | — | — |
| 2018-10-26 | $17.06 | $17.06 | 1,436,600 | — | — |
| 2018-10-25 | $17.24 | $17.24 | 1,944,600 | — | — |
| 2018-10-24 | $16.76 | $16.76 | 3,041,600 | — | — |
| 2018-10-23 | $18.05 | $18.05 | 2,309,700 | — | — |
| 2018-10-22 | $17.50 | $17.50 | 2,214,900 | — | — |
| 2018-10-19 | $17.34 | $17.34 | 2,317,700 | — | — |
| 2018-10-18 | $18.10 | $18.10 | 1,458,800 | — | — |
| 2018-10-17 | $18.17 | $18.17 | 2,337,300 | — | — |
| 2018-10-16 | $18.91 | $18.91 | 1,475,900 | — | — |
| 2018-10-15 | $18.49 | $18.49 | 1,464,200 | — | — |
| 2018-10-12 | $18.02 | $18.02 | 1,350,900 | — | — |
| 2018-10-11 | $17.82 | $17.82 | 1,944,400 | — | — |
| 2018-10-10 | $17.91 | $17.91 | 1,712,800 | — | — |
| 2018-10-09 | $17.72 | $17.72 | 1,128,500 | — | — |
| 2018-10-08 | $17.50 | $17.50 | 1,316,900 | — | — |
| 2018-10-05 | $17.30 | $17.30 | 1,264,000 | — | — |
| 2018-10-04 | $17.38 | $17.38 | 2,373,100 | — | — |
| 2018-10-03 | $17.15 | $17.15 | 2,131,400 | — | — |
| 2018-10-02 | $17.86 | $17.86 | 1,051,400 | — | — |
| 2018-10-01 | $17.91 | $17.91 | 1,110,700 | — | — |
| 2018-09-28 | $18.39 | $18.39 | 2,099,300 | — | — |
| 2018-09-27 | $18.06 | $18.06 | 1,181,700 | — | — |
| 2018-09-26 | $18.41 | $18.41 | 1,396,400 | — | — |
| 2018-09-25 | $18.29 | $18.29 | 1,639,200 | — | — |
| 2018-09-24 | $18.25 | $18.25 | 1,253,200 | — | — |
| 2018-09-21 | $18.36 | $18.36 | 2,412,000 | — | — |
| 2018-09-20 | $18.38 | $18.38 | 1,976,500 | — | — |
| 2018-09-19 | $18.03 | $18.03 | 1,163,500 | — | — |
| 2018-09-18 | $17.95 | $17.95 | 1,172,500 | — | — |
| 2018-09-17 | $18.02 | $18.02 | 1,668,100 | — | — |
| 2018-09-14 | $17.86 | $17.86 | 1,975,100 | — | — |
| 2018-09-13 | $17.70 | $17.70 | 2,650,200 | — | — |
| 2018-09-12 | $17.00 | $17.00 | 1,837,700 | — | — |
| 2018-09-11 | $16.80 | $16.80 | 1,650,200 | — | — |
| 2018-09-10 | $16.18 | $16.18 | 1,414,800 | — | — |
| 2018-09-07 | $16.22 | $16.22 | 1,800,100 | — | — |
| 2018-09-06 | $15.97 | $15.97 | 1,454,400 | — | — |
| 2018-09-05 | $15.94 | $15.94 | 1,653,100 | — | — |
| 2018-09-04 | $15.51 | $15.51 | 1,400,500 | — | — |
| 2018-08-31 | $15.40 | $15.40 | 1,476,300 | — | — |
| 2018-08-30 | $15.14 | $15.14 | 898,100 | — | — |
| 2018-08-29 | $15.27 | $15.27 | 1,405,400 | — | — |
| 2018-08-28 | $15.14 | $15.14 | 1,400,600 | — | — |
| 2018-08-27 | $15.02 | $15.02 | 2,027,800 | — | — |
| 2018-08-24 | $15.25 | $15.25 | 1,515,300 | — | — |
| 2018-08-23 | $14.91 | $14.91 | 832,300 | — | — |
| 2018-08-22 | $14.85 | $14.85 | 1,045,000 | — | — |
| 2018-08-21 | $15.06 | $15.06 | 884,900 | — | — |
| 2018-08-20 | $14.92 | $14.92 | 1,520,900 | — | — |
| 2018-08-17 | $14.70 | $14.70 | 1,366,000 | — | — |
| 2018-08-16 | $14.12 | $14.12 | 868,400 | — | — |
| 2018-08-15 | $13.89 | $13.89 | 1,160,000 | — | — |
| 2018-08-14 | $14.12 | $14.12 | 1,825,900 | — | — |
| 2018-08-13 | $14.37 | $14.37 | 1,288,600 | — | — |
| 2018-08-10 | $14.35 | $14.35 | 1,296,300 | — | — |
| 2018-08-09 | $14.50 | $14.50 | 1,953,900 | — | — |
| 2018-08-08 | $14.41 | $14.41 | 1,707,600 | — | — |
| 2018-08-07 | $14.24 | $14.24 | 1,791,800 | — | — |
| 2018-08-06 | $14.11 | $14.11 | 1,745,100 | — | — |
| 2018-08-03 | $14.13 | $14.13 | 2,869,200 | — | — |
| 2018-08-02 | $14.11 | $14.11 | 10,389,900 | — | — |
| 2018-08-01 | $16.40 | $16.40 | 2,397,400 | — | — |
| 2018-07-31 | $16.49 | $16.49 | 2,799,400 | — | — |
| 2018-07-30 | $16.34 | $16.34 | 1,750,300 | — | — |
| 2018-07-27 | $16.25 | $16.25 | 1,041,500 | — | — |
| 2018-07-26 | $16.58 | $16.58 | 1,720,800 | — | — |
| 2018-07-25 | $16.62 | $16.62 | 2,346,400 | — | — |
| 2018-07-24 | $16.45 | $16.45 | 1,759,900 | — | — |
| 2018-07-23 | $16.14 | $16.14 | 1,361,000 | — | — |
| 2018-07-20 | $16.15 | $16.15 | 1,164,800 | — | — |
| 2018-07-19 | $16.19 | $16.19 | 1,317,800 | — | — |
| 2018-07-18 | $15.76 | $15.76 | 1,215,600 | — | — |
| 2018-07-17 | $15.77 | $15.77 | 1,959,100 | — | — |
| 2018-07-16 | $15.52 | $15.52 | 4,749,200 | — | — |
| 2018-07-13 | $16.37 | $16.37 | 1,920,700 | — | — |
| 2018-07-12 | $16.35 | $16.35 | 1,413,300 | — | — |
| 2018-07-11 | $16.24 | $16.24 | 1,396,800 | — | — |
| 2018-07-10 | $16.28 | $16.28 | 2,107,800 | — | — |
| 2018-07-09 | $16.18 | $16.18 | 1,682,300 | — | — |
| 2018-07-06 | $15.88 | $15.88 | 1,178,000 | — | — |
| 2018-07-05 | $15.39 | $15.39 | 2,008,800 | — | — |
| 2018-07-03 | $15.14 | $15.14 | 1,112,100 | — | — |
| 2018-07-02 | $15.27 | $15.27 | 2,567,300 | — | — |
| 2018-06-29 | $16.03 | $16.03 | 1,829,900 | — | — |
| 2018-06-28 | $16.38 | $16.38 | 2,267,300 | — | — |
| 2018-06-27 | $16.37 | $16.37 | 1,597,400 | — | — |
| 2018-06-26 | $16.51 | $16.51 | 1,663,400 | — | — |
| 2018-06-25 | $16.38 | $16.38 | 2,509,900 | — | — |
| 2018-06-22 | $16.22 | $16.22 | 10,333,200 | — | — |
| 2018-06-21 | $16.06 | $16.06 | 1,986,900 | — | — |
| 2018-06-20 | $16.15 | $16.15 | 2,882,900 | — | — |
| 2018-06-19 | $15.97 | $15.97 | 2,134,300 | — | — |
| 2018-06-18 | $15.59 | $15.59 | 1,389,100 | — | — |
| 2018-06-15 | $15.37 | $15.37 | 2,337,300 | — | — |
| 2018-06-14 | $15.30 | $15.30 | 2,120,800 | — | — |
| 2018-06-13 | $15.70 | $15.70 | 1,270,500 | — | — |
| 2018-06-12 | $16.20 | $16.20 | 1,052,800 | — | — |
| 2018-06-11 | $16.19 | $16.19 | 1,174,000 | — | — |
| 2018-06-08 | $16.05 | $16.05 | 2,408,200 | — | — |
| 2018-06-07 | $15.88 | $15.88 | 3,613,600 | — | — |
| 2018-06-06 | $15.21 | $15.21 | 1,886,600 | — | — |
| 2018-06-05 | $15.12 | $15.12 | 2,710,100 | — | — |
| 2018-06-04 | $15.30 | $15.30 | 1,937,900 | — | — |
| 2018-06-01 | $15.07 | $15.07 | 1,527,700 | — | — |
| 2018-05-31 | $15.14 | $15.14 | 1,582,200 | — | — |
| 2018-05-30 | $15.24 | $15.24 | 1,826,900 | — | — |
| 2018-05-29 | $15.01 | $15.01 | 1,992,600 | — | — |
| 2018-05-25 | $15.50 | $15.50 | 1,160,100 | — | — |
| 2018-05-24 | $15.56 | $15.56 | 1,318,400 | — | — |
| 2018-05-23 | $15.46 | $15.46 | 1,672,600 | — | — |
| 2018-05-22 | $15.10 | $15.10 | 1,612,700 | — | — |
| 2018-05-21 | $14.96 | $14.96 | 1,665,200 | — | — |
| 2018-05-18 | $15.01 | $15.01 | 1,913,000 | — | — |
| 2018-05-17 | $15.35 | $15.35 | 1,371,200 | — | — |
| 2018-05-16 | $15.39 | $15.39 | 2,473,100 | — | — |
| 2018-05-15 | $15.47 | $15.47 | 2,127,400 | — | — |
| 2018-05-14 | $15.58 | $15.58 | 1,826,400 | — | — |
| 2018-05-11 | $15.45 | $15.45 | 3,527,000 | — | — |
| 2018-05-10 | $15.35 | $15.35 | 1,108,200 | — | — |
| 2018-05-09 | $15.23 | $15.23 | 1,871,300 | — | — |
| 2018-05-08 | $14.97 | $14.97 | 1,811,700 | — | — |
| 2018-05-07 | $14.86 | $14.86 | 3,066,000 | — | — |
| 2018-05-04 | $14.81 | $14.81 | 5,604,000 | — | — |
| 2018-05-03 | $15.12 | $15.12 | 4,903,400 | — | — |
| 2018-05-02 | $16.94 | $16.94 | 2,281,500 | — | — |
| 2018-05-01 | $17.18 | $17.18 | 1,717,900 | — | — |
| 2018-04-30 | $17.29 | $17.29 | 2,390,200 | — | — |
| 2018-04-27 | $17.46 | $17.46 | 1,482,100 | — | — |
| 2018-04-26 | $17.20 | $17.20 | 1,321,100 | — | — |
| 2018-04-25 | $16.92 | $16.92 | 1,415,500 | — | — |
| 2018-04-24 | $16.75 | $16.75 | 1,570,200 | — | — |
| 2018-04-23 | $16.41 | $16.41 | 1,639,300 | — | — |
| 2018-04-20 | $16.06 | $16.06 | 1,322,100 | — | — |
| 2018-04-19 | $16.30 | $16.30 | 1,073,400 | — | — |
| 2018-04-18 | $16.79 | $16.79 | 1,607,500 | — | — |
| 2018-04-17 | $16.55 | $16.55 | 1,692,200 | — | — |
| 2018-04-16 | $16.29 | $16.29 | 1,468,800 | — | — |
| 2018-04-13 | $15.79 | $15.79 | 1,349,100 | — | — |
| 2018-04-12 | $16.21 | $16.21 | 992,800 | — | — |
| 2018-04-11 | $16.46 | $16.46 | 717,600 | — | — |
| 2018-04-10 | $16.47 | $16.47 | 1,062,900 | — | — |
| 2018-04-09 | $16.17 | $16.17 | 1,092,100 | — | — |
| 2018-04-06 | $16.09 | $16.09 | 1,613,600 | — | — |
| 2018-04-05 | $16.37 | $16.37 | 1,212,500 | — | — |
| 2018-04-04 | $16.54 | $16.54 | 1,411,800 | — | — |
| 2018-04-03 | $16.03 | $16.03 | 1,407,600 | — | — |
| 2018-04-02 | $15.84 | $15.84 | 1,800,800 | — | — |
| 2018-03-29 | $16.45 | $16.45 | 1,381,600 | — | — |
| 2018-03-28 | $16.35 | $16.35 | 1,542,000 | — | — |
| 2018-03-27 | $15.94 | $15.94 | 1,414,100 | — | — |
| 2018-03-26 | $16.08 | $16.08 | 1,781,300 | — | — |
| 2018-03-23 | $15.65 | $15.65 | 2,009,900 | — | — |
| 2018-03-22 | $15.95 | $15.95 | 1,590,600 | — | — |
| 2018-03-21 | $16.33 | $16.33 | 1,072,900 | — | — |
| 2018-03-20 | $16.39 | $16.39 | 1,236,900 | — | — |
| 2018-03-19 | $16.93 | $16.93 | 1,242,900 | — | — |
| 2018-03-16 | $17.15 | $17.15 | 2,447,700 | — | — |
| 2018-03-15 | $16.83 | $16.83 | 938,300 | — | — |
| 2018-03-14 | $17.07 | $17.07 | 1,212,900 | — | — |
| 2018-03-13 | $17.41 | $17.41 | 1,392,200 | — | — |
| 2018-03-12 | $17.76 | $17.76 | 1,425,500 | — | — |
| 2018-03-09 | $17.49 | $17.49 | 1,183,100 | — | — |
| 2018-03-08 | $17.16 | $17.16 | 1,817,400 | — | — |
| 2018-03-07 | $17.39 | $17.39 | 1,211,800 | — | — |
| 2018-03-06 | $17.43 | $17.43 | 1,286,700 | — | — |
| 2018-03-05 | $17.43 | $17.43 | 1,954,900 | — | — |
| 2018-03-02 | $17.13 | $17.13 | 1,839,900 | — | — |
| 2018-03-01 | $16.72 | $16.72 | 1,995,300 | — | — |
| 2018-02-28 | $16.84 | $16.84 | 2,008,600 | — | — |
| 2018-02-27 | $16.78 | $16.78 | 1,375,400 | — | — |
| 2018-02-26 | $17.12 | $17.12 | 1,607,500 | — | — |
| 2018-02-23 | $17.04 | $17.04 | 1,385,800 | — | — |
| 2018-02-22 | $17.02 | $17.02 | 1,171,800 | — | — |
| 2018-02-21 | $17.22 | $17.22 | 2,282,800 | — | — |
| 2018-02-20 | $17.22 | $17.22 | 2,367,200 | — | — |
| 2018-02-16 | $17.20 | $17.20 | 1,321,700 | — | — |
| 2018-02-15 | $17.20 | $17.20 | 2,222,600 | — | — |
| 2018-02-14 | $17.36 | $17.36 | 1,967,300 | — | — |
| 2018-02-13 | $16.98 | $16.98 | 2,226,400 | — | — |
| 2018-02-12 | $17.59 | $17.59 | 2,964,300 | — | — |
| 2018-02-09 | $16.97 | $16.97 | 4,842,600 | — | — |
| 2018-02-08 | $16.61 | $16.61 | 5,823,500 | — | — |
| 2018-02-07 | $15.69 | $15.69 | 3,780,900 | — | — |
| 2018-02-06 | $15.42 | $15.42 | 3,404,100 | — | — |
| 2018-02-05 | $15.30 | $15.30 | 2,496,700 | — | — |
| 2018-02-02 | $16.00 | $16.00 | 3,440,000 | — | — |
| 2018-02-01 | $16.04 | $16.04 | 2,605,300 | — | — |
| 2018-01-31 | $16.61 | $16.61 | 3,028,900 | — | — |
| 2018-01-30 | $16.47 | $16.47 | 1,949,800 | — | — |
| 2018-01-29 | $17.10 | $17.10 | 1,854,700 | — | — |
| 2018-01-26 | $16.78 | $16.78 | 4,904,500 | — | — |
| 2018-01-25 | $16.97 | $16.97 | 1,625,100 | — | — |
| 2018-01-24 | $17.48 | $17.48 | 2,667,300 | — | — |
| 2018-01-23 | $17.76 | $17.76 | 3,561,700 | — | — |
| 2018-01-22 | $18.21 | $18.21 | 1,981,100 | — | — |
| 2018-01-19 | $18.51 | $18.51 | 965,500 | — | — |
| 2018-01-18 | $18.27 | $18.27 | 889,800 | — | — |
| 2018-01-17 | $18.42 | $18.42 | 1,519,900 | — | — |
| 2018-01-16 | $18.06 | $18.06 | 2,520,400 | — | — |
| 2018-01-12 | $18.37 | $18.37 | 1,798,700 | — | — |
| 2018-01-11 | $18.64 | $18.64 | 1,301,800 | — | — |
| 2018-01-10 | $17.73 | $17.73 | 1,158,700 | — | — |
| 2018-01-09 | $17.84 | $17.84 | 1,242,100 | — | — |
| 2018-01-08 | $17.99 | $17.99 | 1,685,100 | — | — |
| 2018-01-05 | $18.24 | $18.24 | 1,420,500 | — | — |
| 2018-01-04 | $17.95 | $17.95 | 2,233,300 | — | — |
| 2018-01-03 | $18.83 | $18.83 | 1,419,600 | — | — |
| 2018-01-02 | $19.08 | $19.08 | 2,034,400 | — | — |