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
- 2002-04-02 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 | $16.48 | $34.00 | 1,974,100 | — | — |
| 2018-12-28 | $16.40 | $33.84 | 1,605,400 | — | — |
| 2018-12-27 | $16.35 | $33.74 | 1,933,100 | — | — |
| 2018-12-26 | $16.50 | $34.04 | 2,849,900 | — | — |
| 2018-12-24 | $16.01 | $33.03 | 1,183,200 | — | — |
| 2018-12-21 | $16.93 | $34.93 | 3,431,000 | — | — |
| 2018-12-20 | $17.53 | $36.17 | 3,129,800 | — | — |
| 2018-12-19 | $17.62 | $36.36 | 1,817,100 | — | — |
| 2018-12-18 | $18.19 | $37.53 | 1,533,700 | — | — |
| 2018-12-17 | $18.01 | $37.16 | 1,476,100 | — | — |
| 2018-12-14 | $18.72 | $38.63 | 956,400 | — | — |
| 2018-12-13 | $18.75 | $38.69 | 1,074,700 | — | — |
| 2018-12-12 | $18.81 | $38.81 | 1,361,900 | — | — |
| 2018-12-11 | $19.28 | $39.78 | 1,565,600 | — | — |
| 2018-12-10 | $18.91 | $39.02 | 1,807,100 | — | — |
| 2018-12-07 | $19.27 | $39.76 | 2,441,100 | — | — |
| 2018-12-06 | $19.38 | $39.99 | 2,694,200 | — | — |
| 2018-12-04 | $18.79 | $38.77 | 1,420,300 | — | — |
| 2018-12-03 | $19.30 | $39.82 | 1,691,800 | — | — |
| 2018-11-30 | $19.29 | $39.80 | 2,830,900 | — | — |
| 2018-11-29 | $19.29 | $39.80 | 1,384,500 | — | — |
| 2018-11-28 | $19.33 | $39.88 | 2,121,500 | — | — |
| 2018-11-27 | $19.10 | $39.41 | 1,917,500 | — | — |
| 2018-11-26 | $18.89 | $38.98 | 1,226,400 | — | — |
| 2018-11-23 | $18.68 | $38.54 | 469,600 | — | — |
| 2018-11-21 | $18.72 | $38.63 | 1,562,500 | — | — |
| 2018-11-20 | $19.20 | $39.62 | 2,026,100 | — | — |
| 2018-11-19 | $19.25 | $39.72 | 2,602,100 | — | — |
| 2018-11-16 | $18.65 | $38.48 | 3,455,900 | — | — |
| 2018-11-15 | $19.12 | $39.45 | 3,718,300 | — | — |
| 2018-11-14 | $19.65 | $40.54 | 4,773,900 | — | — |
| 2018-11-13 | $20.62 | $41.62 | 3,155,900 | — | — |
| 2018-11-12 | $21.14 | $42.67 | 1,971,900 | — | — |
| 2018-11-09 | $21.28 | $42.95 | 2,301,000 | — | — |
| 2018-11-08 | $21.39 | $43.17 | 2,789,200 | — | — |
| 2018-11-07 | $21.69 | $43.78 | 2,262,600 | — | — |
| 2018-11-06 | $21.46 | $43.31 | 6,335,400 | — | — |
| 2018-11-05 | $22.33 | $45.07 | 1,668,600 | — | — |
| 2018-11-02 | $21.58 | $43.55 | 1,662,700 | — | — |
| 2018-11-01 | $21.88 | $44.16 | 1,168,700 | — | — |
| 2018-10-31 | $21.65 | $43.70 | 1,607,900 | — | — |
| 2018-10-30 | $22.03 | $44.46 | 1,659,300 | — | — |
| 2018-10-29 | $21.76 | $43.92 | 1,702,900 | — | — |
| 2018-10-26 | $21.45 | $43.29 | 1,771,400 | — | — |
| 2018-10-25 | $21.94 | $44.28 | 1,587,700 | — | — |
| 2018-10-24 | $21.65 | $43.70 | 1,772,900 | — | — |
| 2018-10-23 | $21.38 | $43.15 | 1,626,000 | — | — |
| 2018-10-22 | $21.53 | $43.45 | 1,015,200 | — | — |
| 2018-10-19 | $21.80 | $44.00 | 1,294,000 | — | — |
| 2018-10-18 | $21.87 | $44.14 | 897,400 | — | — |
| 2018-10-17 | $22.03 | $44.46 | 1,546,700 | — | — |
| 2018-10-16 | $22.26 | $44.93 | 2,106,100 | — | — |
| 2018-10-15 | $21.48 | $43.35 | 2,467,300 | — | — |
| 2018-10-12 | $21.19 | $42.77 | 2,392,900 | — | — |
| 2018-10-11 | $21.81 | $44.02 | 1,700,800 | — | — |
| 2018-10-10 | $22.49 | $45.39 | 2,184,000 | — | — |
| 2018-10-09 | $22.70 | $45.82 | 1,739,800 | — | — |
| 2018-10-08 | $22.45 | $45.31 | 1,847,700 | — | — |
| 2018-10-05 | $21.92 | $44.24 | 1,773,900 | — | — |
| 2018-10-04 | $21.89 | $44.18 | 1,747,600 | — | — |
| 2018-10-03 | $22.20 | $44.81 | 1,533,000 | — | — |
| 2018-10-02 | $22.50 | $45.41 | 1,276,300 | — | — |
| 2018-10-01 | $22.53 | $45.47 | 1,487,800 | — | — |
| 2018-09-28 | $23.12 | $46.66 | 2,007,000 | — | — |
| 2018-09-27 | $22.66 | $45.73 | 1,576,700 | — | — |
| 2018-09-26 | $22.51 | $45.43 | 1,036,100 | — | — |
| 2018-09-25 | $22.99 | $46.40 | 708,500 | — | — |
| 2018-09-24 | $22.85 | $46.12 | 926,400 | — | — |
| 2018-09-21 | $23.30 | $47.03 | 1,743,000 | — | — |
| 2018-09-20 | $23.39 | $47.21 | 954,100 | — | — |
| 2018-09-19 | $22.93 | $46.28 | 863,900 | — | — |
| 2018-09-18 | $23.31 | $47.05 | 1,047,300 | — | — |
| 2018-09-17 | $23.37 | $47.17 | 1,368,800 | — | — |
| 2018-09-14 | $23.16 | $46.74 | 1,032,000 | — | — |
| 2018-09-13 | $23.54 | $47.51 | 880,600 | — | — |
| 2018-09-12 | $23.28 | $46.99 | 925,400 | — | — |
| 2018-09-11 | $23.24 | $46.91 | 689,600 | — | — |
| 2018-09-10 | $23.25 | $46.93 | 919,200 | — | — |
| 2018-09-07 | $23.13 | $46.68 | 802,300 | — | — |
| 2018-09-06 | $23.56 | $47.55 | 605,600 | — | — |
| 2018-09-05 | $23.65 | $47.73 | 1,457,100 | — | — |
| 2018-09-04 | $23.36 | $47.15 | 996,400 | — | — |
| 2018-08-31 | $23.58 | $47.59 | 1,990,600 | — | — |
| 2018-08-30 | $23.42 | $47.27 | 1,310,600 | — | — |
| 2018-08-29 | $23.64 | $47.71 | 1,142,800 | — | — |
| 2018-08-28 | $23.48 | $47.39 | 1,305,800 | — | — |
| 2018-08-27 | $23.01 | $46.44 | 976,500 | — | — |
| 2018-08-24 | $23.14 | $46.70 | 840,400 | — | — |
| 2018-08-23 | $23.23 | $46.88 | 1,258,700 | — | — |
| 2018-08-22 | $23.30 | $47.03 | 1,043,800 | — | — |
| 2018-08-21 | $23.27 | $46.97 | 1,219,900 | — | — |
| 2018-08-20 | $23.18 | $46.78 | 1,578,300 | — | — |
| 2018-08-17 | $23.26 | $46.95 | 1,308,300 | — | — |
| 2018-08-16 | $22.87 | $46.16 | 1,090,800 | — | — |
| 2018-08-15 | $23.11 | $45.73 | 1,186,300 | — | — |
| 2018-08-14 | $22.88 | $45.28 | 1,502,400 | — | — |
| 2018-08-13 | $22.29 | $44.11 | 764,300 | — | — |
| 2018-08-10 | $22.08 | $43.70 | 714,600 | — | — |
| 2018-08-09 | $22.29 | $44.11 | 1,048,400 | — | — |
| 2018-08-08 | $22.16 | $43.85 | 846,500 | — | — |
| 2018-08-07 | $22.36 | $44.25 | 897,100 | — | — |
| 2018-08-06 | $22.07 | $43.68 | 761,200 | — | — |
| 2018-08-03 | $22.24 | $44.01 | 910,100 | — | — |
| 2018-08-02 | $21.63 | $42.81 | 818,300 | — | — |
| 2018-08-01 | $21.71 | $42.96 | 1,172,100 | — | — |
| 2018-07-31 | $21.61 | $42.77 | 1,468,200 | — | — |
| 2018-07-30 | $20.98 | $41.52 | 1,293,100 | — | — |
| 2018-07-27 | $20.96 | $41.48 | 1,039,800 | — | — |
| 2018-07-26 | $21.63 | $42.81 | 1,341,500 | — | — |
| 2018-07-25 | $21.62 | $42.79 | 881,000 | — | — |
| 2018-07-24 | $21.53 | $42.61 | 1,570,700 | — | — |
| 2018-07-23 | $21.86 | $43.26 | 1,036,300 | — | — |
| 2018-07-20 | $21.95 | $43.44 | 2,293,600 | — | — |
| 2018-07-19 | $22.37 | $44.27 | 1,899,200 | — | — |
| 2018-07-18 | $21.91 | $43.36 | 968,700 | — | — |
| 2018-07-17 | $22.16 | $43.85 | 1,332,800 | — | — |
| 2018-07-16 | $22.37 | $44.27 | 1,146,800 | — | — |
| 2018-07-13 | $22.53 | $44.59 | 1,110,600 | — | — |
| 2018-07-12 | $22.68 | $44.88 | 1,247,100 | — | — |
| 2018-07-11 | $22.49 | $44.51 | 1,423,800 | — | — |
| 2018-07-10 | $22.50 | $44.53 | 1,668,900 | — | — |
| 2018-07-09 | $22.32 | $44.17 | 1,200,700 | — | — |
| 2018-07-06 | $22.66 | $44.84 | 1,234,800 | — | — |
| 2018-07-05 | $22.53 | $44.59 | 1,193,400 | — | — |
| 2018-07-03 | $22.14 | $43.81 | 1,403,400 | — | — |
| 2018-07-02 | $21.76 | $43.06 | 1,523,900 | — | — |
| 2018-06-29 | $21.73 | $43.00 | 2,449,300 | — | — |
| 2018-06-28 | $21.97 | $43.48 | 1,106,300 | — | — |
| 2018-06-27 | $21.71 | $42.96 | 1,129,800 | — | — |
| 2018-06-26 | $21.70 | $42.94 | 1,255,800 | — | — |
| 2018-06-25 | $21.51 | $42.57 | 1,318,200 | — | — |
| 2018-06-22 | $21.42 | $42.39 | 3,077,100 | — | — |
| 2018-06-21 | $21.35 | $42.25 | 1,143,900 | — | — |
| 2018-06-20 | $21.56 | $42.67 | 1,506,700 | — | — |
| 2018-06-19 | $21.18 | $41.91 | 953,600 | — | — |
| 2018-06-18 | $21.28 | $42.11 | 769,400 | — | — |
| 2018-06-15 | $21.16 | $41.88 | 2,049,700 | — | — |
| 2018-06-14 | $21.38 | $42.31 | 752,900 | — | — |
| 2018-06-13 | $21.07 | $41.70 | 2,776,300 | — | — |
| 2018-06-12 | $21.33 | $42.21 | 1,477,000 | — | — |
| 2018-06-11 | $20.89 | $41.34 | 1,535,500 | — | — |
| 2018-06-08 | $20.96 | $41.48 | 1,279,400 | — | — |
| 2018-06-07 | $20.84 | $41.24 | 1,111,900 | — | — |
| 2018-06-06 | $20.80 | $41.16 | 1,354,200 | — | — |
| 2018-06-05 | $20.72 | $41.00 | 1,330,300 | — | — |
| 2018-06-04 | $20.99 | $41.54 | 1,089,200 | — | — |
| 2018-06-01 | $20.80 | $41.16 | 1,516,800 | — | — |
| 2018-05-31 | $20.73 | $41.02 | 1,319,500 | — | — |
| 2018-05-30 | $20.98 | $41.52 | 1,427,700 | — | — |
| 2018-05-29 | $20.61 | $40.79 | 1,447,900 | — | — |
| 2018-05-25 | $20.32 | $40.21 | 1,290,100 | — | — |
| 2018-05-24 | $20.10 | $39.78 | 1,661,300 | — | — |
| 2018-05-23 | $19.93 | $39.44 | 1,498,800 | — | — |
| 2018-05-22 | $19.67 | $38.93 | 1,330,500 | — | — |
| 2018-05-21 | $19.58 | $38.75 | 2,075,800 | — | — |
| 2018-05-18 | $19.13 | $37.86 | 1,616,200 | — | — |
| 2018-05-17 | $19.58 | $37.86 | 2,265,300 | — | — |
| 2018-05-16 | $19.83 | $38.34 | 1,514,700 | — | — |
| 2018-05-15 | $19.94 | $38.55 | 1,775,900 | — | — |
| 2018-05-14 | $20.04 | $38.75 | 1,709,200 | — | — |
| 2018-05-11 | $20.16 | $38.98 | 2,164,800 | — | — |
| 2018-05-10 | $20.13 | $38.92 | 3,644,100 | — | — |
| 2018-05-09 | $19.70 | $38.09 | 2,160,000 | — | — |
| 2018-05-08 | $19.48 | $37.66 | 1,672,600 | — | — |
| 2018-05-07 | $19.57 | $37.84 | 1,741,500 | — | — |
| 2018-05-04 | $19.21 | $37.14 | 1,890,300 | — | — |
| 2018-05-03 | $18.65 | $36.06 | 1,459,100 | — | — |
| 2018-05-02 | $18.69 | $36.14 | 1,433,400 | — | — |
| 2018-05-01 | $18.69 | $36.14 | 2,058,000 | — | — |
| 2018-04-30 | $18.31 | $35.40 | 2,059,900 | — | — |
| 2018-04-27 | $18.36 | $35.50 | 1,647,800 | — | — |
| 2018-04-26 | $17.55 | $33.93 | 1,605,900 | — | — |
| 2018-04-25 | $17.41 | $33.66 | 1,561,200 | — | — |
| 2018-04-24 | $17.40 | $33.64 | 1,518,500 | — | — |
| 2018-04-23 | $17.18 | $33.22 | 1,373,000 | — | — |
| 2018-04-20 | $17.20 | $33.26 | 1,427,600 | — | — |
| 2018-04-19 | $17.54 | $33.91 | 1,853,400 | — | — |
| 2018-04-18 | $17.81 | $34.44 | 1,585,200 | — | — |
| 2018-04-17 | $17.75 | $34.32 | 1,515,800 | — | — |
| 2018-04-16 | $17.47 | $33.78 | 1,471,400 | — | — |
| 2018-04-13 | $17.20 | $33.26 | 1,161,600 | — | — |
| 2018-04-12 | $17.11 | $33.08 | 1,848,300 | — | — |
| 2018-04-11 | $17.51 | $33.86 | 1,151,600 | — | — |
| 2018-04-10 | $17.60 | $34.03 | 1,611,300 | — | — |
| 2018-04-09 | $17.59 | $34.01 | 1,157,900 | — | — |
| 2018-04-06 | $17.70 | $34.22 | 1,326,300 | — | — |
| 2018-04-05 | $17.77 | $34.36 | 1,284,000 | — | — |
| 2018-04-04 | $17.84 | $34.49 | 1,784,100 | — | — |
| 2018-04-03 | $17.45 | $33.74 | 2,134,100 | — | — |
| 2018-04-02 | $17.13 | $33.12 | 2,083,000 | — | — |
| 2018-03-29 | $17.65 | $34.13 | 1,483,800 | — | — |
| 2018-03-28 | $17.66 | $34.15 | 2,030,800 | — | — |
| 2018-03-27 | $16.89 | $32.66 | 2,022,500 | — | — |
| 2018-03-26 | $16.84 | $32.56 | 2,169,800 | — | — |
| 2018-03-23 | $16.65 | $32.19 | 1,927,700 | — | — |
| 2018-03-22 | $17.21 | $33.28 | 1,943,000 | — | — |
| 2018-03-21 | $17.41 | $33.66 | 1,698,600 | — | — |
| 2018-03-20 | $17.53 | $33.89 | 1,679,900 | — | — |
| 2018-03-19 | $17.85 | $34.51 | 1,553,300 | — | — |
| 2018-03-16 | $17.90 | $34.61 | 2,689,100 | — | — |
| 2018-03-15 | $17.81 | $34.44 | 1,868,100 | — | — |
| 2018-03-14 | $18.09 | $34.98 | 1,833,900 | — | — |
| 2018-03-13 | $17.94 | $34.69 | 2,396,300 | — | — |
| 2018-03-12 | $18.42 | $35.62 | 1,201,400 | — | — |
| 2018-03-09 | $18.07 | $34.94 | 1,103,600 | — | — |
| 2018-03-08 | $18.07 | $34.94 | 1,269,600 | — | — |
| 2018-03-07 | $18.24 | $35.27 | 2,011,500 | — | — |
| 2018-03-06 | $18.02 | $34.84 | 1,949,100 | — | — |
| 2018-03-05 | $17.70 | $34.22 | 2,198,600 | — | — |
| 2018-03-02 | $17.09 | $33.04 | 2,483,400 | — | — |
| 2018-03-01 | $17.15 | $33.16 | 1,711,400 | — | — |
| 2018-02-28 | $16.88 | $32.64 | 2,291,200 | — | — |
| 2018-02-27 | $17.10 | $33.06 | 2,550,200 | — | — |
| 2018-02-26 | $17.41 | $33.66 | 1,860,800 | — | — |
| 2018-02-23 | $17.32 | $33.49 | 2,003,000 | — | — |
| 2018-02-22 | $17.07 | $33.00 | 3,117,200 | — | — |
| 2018-02-21 | $16.55 | $32.00 | 2,692,200 | — | — |
| 2018-02-20 | $16.61 | $32.12 | 3,367,800 | — | — |
| 2018-02-16 | $17.00 | $32.87 | 1,981,100 | — | — |
| 2018-02-15 | $16.51 | $31.92 | 4,527,600 | — | — |
| 2018-02-14 | $15.96 | $30.86 | 4,411,400 | — | — |
| 2018-02-13 | $16.80 | $31.61 | 3,531,700 | — | — |
| 2018-02-12 | $16.81 | $31.63 | 3,453,200 | — | — |
| 2018-02-09 | $16.66 | $31.35 | 2,918,300 | — | — |
| 2018-02-08 | $16.43 | $30.92 | 2,006,000 | — | — |
| 2018-02-07 | $17.10 | $32.18 | 1,772,200 | — | — |
| 2018-02-06 | $17.18 | $32.33 | 3,558,800 | — | — |
| 2018-02-05 | $17.14 | $32.25 | 3,068,700 | — | — |
| 2018-02-02 | $17.63 | $33.17 | 2,533,100 | — | — |
| 2018-02-01 | $17.74 | $33.38 | 1,777,500 | — | — |
| 2018-01-31 | $18.10 | $34.06 | 1,860,300 | — | — |
| 2018-01-30 | $17.78 | $33.46 | 1,392,400 | — | — |
| 2018-01-29 | $18.01 | $33.89 | 1,409,800 | — | — |
| 2018-01-26 | $18.18 | $34.21 | 1,190,000 | — | — |
| 2018-01-25 | $18.28 | $34.40 | 1,486,300 | — | — |
| 2018-01-24 | $18.12 | $34.10 | 816,600 | — | — |
| 2018-01-23 | $18.36 | $34.55 | 1,303,400 | — | — |
| 2018-01-22 | $18.00 | $33.87 | 1,265,900 | — | — |
| 2018-01-19 | $17.76 | $33.42 | 1,404,500 | — | — |
| 2018-01-18 | $17.77 | $33.44 | 1,664,800 | — | — |
| 2018-01-17 | $17.93 | $33.74 | 1,294,500 | — | — |
| 2018-01-16 | $17.92 | $33.72 | 1,520,200 | — | — |
| 2018-01-12 | $17.83 | $33.55 | 1,521,800 | — | — |
| 2018-01-11 | $18.20 | $34.25 | 1,268,200 | — | — |
| 2018-01-10 | $18.22 | $34.28 | 1,730,000 | — | — |
| 2018-01-09 | $18.39 | $34.60 | 2,193,900 | — | — |
| 2018-01-08 | $18.82 | $35.41 | 1,135,800 | — | — |
| 2018-01-05 | $18.49 | $34.79 | 1,456,100 | — | — |
| 2018-01-04 | $18.76 | $35.30 | 1,253,100 | — | — |
| 2018-01-03 | $19.08 | $35.90 | 1,533,800 | — | — |
| 2018-01-02 | $19.09 | $35.92 | 1,667,700 | — | — |