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
- 1992-12-16 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 | $15.48 | $17.63 | 1,502,300 | — | — |
| 2018-12-28 | $15.36 | $17.50 | 2,887,900 | — | — |
| 2018-12-27 | $15.55 | $17.71 | 2,191,500 | — | — |
| 2018-12-26 | $15.21 | $17.33 | 3,206,400 | — | — |
| 2018-12-24 | $13.49 | $15.37 | 1,461,000 | — | — |
| 2018-12-21 | $14.48 | $16.49 | 6,092,000 | — | — |
| 2018-12-20 | $14.86 | $16.93 | 2,999,200 | — | — |
| 2018-12-19 | $15.27 | $17.39 | 4,873,100 | — | — |
| 2018-12-18 | $15.52 | $17.68 | 2,949,400 | — | — |
| 2018-12-17 | $16.31 | $18.58 | 3,007,800 | — | — |
| 2018-12-14 | $16.71 | $19.04 | 3,277,700 | — | — |
| 2018-12-13 | $18.55 | $21.13 | 2,441,000 | — | — |
| 2018-12-12 | $18.96 | $21.60 | 1,584,900 | — | — |
| 2018-12-11 | $18.74 | $21.35 | 2,675,900 | — | — |
| 2018-12-10 | $18.90 | $21.53 | 2,581,200 | — | — |
| 2018-12-07 | $19.65 | $22.38 | 3,623,100 | — | — |
| 2018-12-06 | $19.43 | $22.13 | 3,125,900 | — | — |
| 2018-12-04 | $20.58 | $23.44 | 3,207,500 | — | — |
| 2018-12-03 | $21.65 | $24.66 | 2,278,900 | — | — |
| 2018-11-30 | $20.40 | $23.24 | 2,123,400 | — | — |
| 2018-11-29 | $20.96 | $23.88 | 1,949,700 | — | — |
| 2018-11-28 | $20.85 | $23.75 | 1,989,900 | — | — |
| 2018-11-27 | $20.40 | $23.24 | 2,132,900 | — | — |
| 2018-11-26 | $20.63 | $23.50 | 1,934,100 | — | — |
| 2018-11-23 | $20.22 | $23.03 | 719,000 | — | — |
| 2018-11-21 | $21.06 | $23.99 | 1,762,400 | — | — |
| 2018-11-20 | $20.13 | $22.93 | 2,332,900 | — | — |
| 2018-11-19 | $21.62 | $24.63 | 2,095,400 | — | — |
| 2018-11-16 | $21.53 | $24.53 | 2,352,800 | — | — |
| 2018-11-15 | $21.72 | $24.74 | 1,497,400 | — | — |
| 2018-11-14 | $21.09 | $24.02 | 2,005,400 | — | — |
| 2018-11-13 | $21.11 | $24.05 | 4,884,700 | — | — |
| 2018-11-12 | $21.50 | $24.49 | 2,368,900 | — | — |
| 2018-11-09 | $22.79 | $25.96 | 2,351,400 | — | — |
| 2018-11-08 | $23.15 | $26.37 | 2,249,000 | — | — |
| 2018-11-07 | $24.48 | $27.89 | 2,168,000 | — | — |
| 2018-11-06 | $24.29 | $27.67 | 2,964,000 | — | — |
| 2018-11-05 | $24.17 | $27.53 | 3,799,500 | — | — |
| 2018-11-02 | $23.26 | $26.50 | 6,129,900 | — | — |
| 2018-11-01 | $24.77 | $28.22 | 3,207,100 | — | — |
| 2018-10-31 | $24.34 | $27.73 | 4,151,800 | — | — |
| 2018-10-30 | $24.10 | $27.45 | 4,065,000 | — | — |
| 2018-10-29 | $23.78 | $27.09 | 2,892,200 | — | — |
| 2018-10-26 | $25.32 | $28.84 | 3,216,300 | — | — |
| 2018-10-25 | $25.96 | $29.57 | 3,120,500 | — | — |
| 2018-10-24 | $25.68 | $29.20 | 3,721,300 | — | — |
| 2018-10-23 | $27.10 | $30.81 | 2,638,900 | — | — |
| 2018-10-22 | $28.81 | $32.76 | 1,347,100 | — | — |
| 2018-10-19 | $29.01 | $32.98 | 1,869,300 | — | — |
| 2018-10-18 | $28.99 | $32.96 | 3,606,600 | — | — |
| 2018-10-17 | $29.96 | $34.06 | 1,934,800 | — | — |
| 2018-10-16 | $30.99 | $35.23 | 2,794,500 | — | — |
| 2018-10-15 | $30.36 | $34.52 | 1,813,800 | — | — |
| 2018-10-12 | $30.12 | $34.24 | 3,300,200 | — | — |
| 2018-10-11 | $28.79 | $32.73 | 3,315,600 | — | — |
| 2018-10-10 | $30.10 | $34.22 | 2,222,400 | — | — |
| 2018-10-09 | $32.46 | $36.90 | 1,949,700 | — | — |
| 2018-10-08 | $32.14 | $36.54 | 1,307,700 | — | — |
| 2018-10-05 | $32.99 | $37.51 | 2,653,500 | — | — |
| 2018-10-04 | $32.73 | $37.21 | 1,843,400 | — | — |
| 2018-10-03 | $33.47 | $38.05 | 2,634,700 | — | — |
| 2018-10-02 | $32.41 | $36.85 | 1,483,900 | — | — |
| 2018-10-01 | $32.52 | $36.97 | 3,281,300 | — | — |
| 2018-09-28 | $31.53 | $35.85 | 2,713,300 | — | — |
| 2018-09-27 | $31.65 | $35.98 | 2,412,500 | — | — |
| 2018-09-26 | $31.15 | $35.42 | 1,458,600 | — | — |
| 2018-09-25 | $31.62 | $35.95 | 2,447,800 | — | — |
| 2018-09-24 | $31.94 | $36.31 | 3,242,600 | — | — |
| 2018-09-21 | $31.54 | $35.86 | 3,897,800 | — | — |
| 2018-09-20 | $31.22 | $35.50 | 3,182,400 | — | — |
| 2018-09-19 | $31.74 | $36.09 | 2,260,100 | — | — |
| 2018-09-18 | $31.65 | $35.98 | 4,206,200 | — | — |
| 2018-09-17 | $31.31 | $35.60 | 1,545,200 | — | — |
| 2018-09-14 | $31.49 | $35.80 | 1,442,200 | — | — |
| 2018-09-13 | $31.32 | $35.61 | 1,526,600 | — | — |
| 2018-09-12 | $31.33 | $35.62 | 1,670,600 | — | — |
| 2018-09-11 | $30.41 | $34.57 | 1,541,600 | — | — |
| 2018-09-10 | $29.24 | $33.24 | 2,611,400 | — | — |
| 2018-09-07 | $28.75 | $32.69 | 2,381,000 | — | — |
| 2018-09-06 | $29.21 | $33.21 | 1,588,200 | — | — |
| 2018-09-05 | $30.71 | $34.92 | 2,207,900 | — | — |
| 2018-09-04 | $29.92 | $34.02 | 2,262,900 | — | — |
| 2018-08-31 | $30.09 | $34.21 | 1,474,500 | — | — |
| 2018-08-30 | $30.56 | $34.74 | 2,350,900 | — | — |
| 2018-08-29 | $29.95 | $34.05 | 2,707,600 | — | — |
| 2018-08-28 | $29.84 | $33.93 | 2,009,800 | — | — |
| 2018-08-27 | $30.35 | $34.51 | 1,745,400 | — | — |
| 2018-08-24 | $30.39 | $34.55 | 2,573,200 | — | — |
| 2018-08-23 | $29.88 | $33.97 | 2,040,300 | — | — |
| 2018-08-22 | $29.85 | $33.94 | 2,468,500 | — | — |
| 2018-08-21 | $29.17 | $33.16 | 2,511,400 | — | — |
| 2018-08-20 | $28.23 | $32.10 | 1,693,400 | — | — |
| 2018-08-17 | $27.39 | $31.14 | 2,640,200 | — | — |
| 2018-08-16 | $27.21 | $30.94 | 1,573,800 | — | — |
| 2018-08-15 | $26.65 | $30.30 | 2,037,400 | — | — |
| 2018-08-14 | $28.20 | $32.06 | 1,323,200 | — | — |
| 2018-08-13 | $27.45 | $31.21 | 1,872,600 | — | — |
| 2018-08-10 | $28.36 | $32.24 | 1,704,700 | — | — |
| 2018-08-09 | $27.56 | $31.33 | 1,925,200 | — | — |
| 2018-08-08 | $27.57 | $31.35 | 2,575,300 | — | — |
| 2018-08-07 | $28.87 | $32.82 | 2,415,000 | — | — |
| 2018-08-06 | $28.81 | $32.76 | 1,940,100 | — | — |
| 2018-08-03 | $28.33 | $32.21 | 2,067,600 | — | — |
| 2018-08-02 | $28.49 | $32.39 | 3,795,700 | — | — |
| 2018-08-01 | $26.95 | $30.64 | 2,115,600 | — | — |
| 2018-07-31 | $27.51 | $31.28 | 2,029,000 | — | — |
| 2018-07-30 | $27.71 | $31.50 | 2,158,300 | — | — |
| 2018-07-27 | $26.55 | $30.19 | 1,774,200 | — | — |
| 2018-07-26 | $27.53 | $31.30 | 7,670,600 | — | — |
| 2018-07-25 | $27.50 | $31.27 | 1,740,400 | — | — |
| 2018-07-24 | $26.82 | $30.49 | 1,863,800 | — | — |
| 2018-07-23 | $26.55 | $30.19 | 1,784,100 | — | — |
| 2018-07-20 | $26.62 | $30.27 | 1,921,900 | — | — |
| 2018-07-19 | $26.53 | $30.16 | 2,547,700 | — | — |
| 2018-07-18 | $26.47 | $30.09 | 2,085,500 | — | — |
| 2018-07-17 | $26.11 | $29.69 | 1,396,600 | — | — |
| 2018-07-16 | $26.05 | $29.62 | 2,103,500 | — | — |
| 2018-07-13 | $26.42 | $30.04 | 2,444,200 | — | — |
| 2018-07-12 | $26.64 | $30.29 | 2,052,600 | — | — |
| 2018-07-11 | $26.97 | $30.66 | 2,281,500 | — | — |
| 2018-07-10 | $27.74 | $31.54 | 2,622,900 | — | — |
| 2018-07-09 | $27.68 | $31.47 | 2,446,200 | — | — |
| 2018-07-06 | $26.82 | $30.49 | 1,916,300 | — | — |
| 2018-07-05 | $25.84 | $29.38 | 1,336,600 | — | — |
| 2018-07-03 | $25.69 | $29.21 | 1,513,300 | — | — |
| 2018-07-02 | $25.17 | $28.62 | 1,888,100 | — | — |
| 2018-06-29 | $25.69 | $29.21 | 2,117,300 | — | — |
| 2018-06-28 | $26.19 | $29.78 | 2,191,400 | — | — |
| 2018-06-27 | $26.64 | $30.29 | 2,825,400 | — | — |
| 2018-06-26 | $25.62 | $29.13 | 2,389,200 | — | — |
| 2018-06-25 | $24.89 | $28.30 | 2,564,800 | — | — |
| 2018-06-22 | $25.52 | $29.01 | 3,880,700 | — | — |
| 2018-06-21 | $23.92 | $27.20 | 2,180,900 | — | — |
| 2018-06-20 | $25.14 | $28.58 | 2,467,500 | — | — |
| 2018-06-19 | $24.57 | $27.93 | 2,237,600 | — | — |
| 2018-06-18 | $24.21 | $27.53 | 2,706,900 | — | — |
| 2018-06-15 | $23.24 | $26.42 | 3,904,200 | — | — |
| 2018-06-14 | $24.43 | $27.78 | 1,804,300 | — | — |
| 2018-06-13 | $24.83 | $28.23 | 2,143,500 | — | — |
| 2018-06-12 | $24.80 | $28.20 | 4,492,000 | — | — |
| 2018-06-11 | $24.12 | $27.42 | 2,921,000 | — | — |
| 2018-06-08 | $23.87 | $27.14 | 3,263,900 | — | — |
| 2018-06-07 | $23.79 | $27.05 | 3,676,200 | — | — |
| 2018-06-06 | $22.29 | $25.34 | 5,917,000 | — | — |
| 2018-06-05 | $21.97 | $24.98 | 4,665,900 | — | — |
| 2018-06-04 | $21.35 | $24.27 | 6,590,200 | — | — |
| 2018-06-01 | $23.19 | $26.37 | 6,327,800 | — | — |
| 2018-05-31 | $26.20 | $29.79 | 2,376,700 | — | — |
| 2018-05-30 | $26.60 | $30.24 | 2,401,200 | — | — |
| 2018-05-29 | $25.28 | $28.74 | 2,115,900 | — | — |
| 2018-05-25 | $24.65 | $28.03 | 3,693,000 | — | — |
| 2018-05-24 | $25.89 | $29.44 | 4,325,100 | — | — |
| 2018-05-23 | $26.55 | $30.19 | 2,732,500 | — | — |
| 2018-05-22 | $26.62 | $30.27 | 3,319,000 | — | — |
| 2018-05-21 | $27.18 | $30.90 | 2,405,100 | — | — |
| 2018-05-18 | $26.64 | $30.29 | 1,929,100 | — | — |
| 2018-05-17 | $26.50 | $30.13 | 3,429,900 | — | — |
| 2018-05-16 | $25.46 | $28.95 | 3,173,200 | — | — |
| 2018-05-15 | $25.19 | $28.64 | 2,782,500 | — | — |
| 2018-05-14 | $24.83 | $28.23 | 2,447,700 | — | — |
| 2018-05-11 | $24.64 | $28.01 | 3,040,600 | — | — |
| 2018-05-10 | $25.09 | $28.53 | 3,749,500 | — | — |
| 2018-05-09 | $24.72 | $28.10 | 5,479,500 | — | — |
| 2018-05-08 | $24.25 | $27.57 | 4,748,100 | — | — |
| 2018-05-07 | $23.73 | $26.98 | 3,526,800 | — | — |
| 2018-05-04 | $23.65 | $26.89 | 3,425,300 | — | — |
| 2018-05-03 | $23.07 | $26.23 | 3,510,700 | — | — |
| 2018-05-02 | $23.87 | $27.14 | 3,279,800 | — | — |
| 2018-05-01 | $23.54 | $26.76 | 3,031,200 | — | — |
| 2018-04-30 | $23.95 | $27.23 | 2,521,600 | — | — |
| 2018-04-27 | $23.42 | $26.63 | 2,306,500 | — | — |
| 2018-04-26 | $23.41 | $26.62 | 2,103,300 | — | — |
| 2018-04-25 | $23.28 | $26.41 | 2,832,100 | — | — |
| 2018-04-24 | $22.83 | $25.90 | 4,429,000 | — | — |
| 2018-04-23 | $22.36 | $25.37 | 4,138,800 | — | — |
| 2018-04-20 | $22.16 | $25.14 | 4,740,800 | — | — |
| 2018-04-19 | $21.81 | $24.74 | 4,552,500 | — | — |
| 2018-04-18 | $21.76 | $24.69 | 5,288,700 | — | — |
| 2018-04-17 | $20.81 | $23.61 | 2,363,900 | — | — |
| 2018-04-16 | $20.60 | $23.37 | 4,344,100 | — | — |
| 2018-04-13 | $20.80 | $23.60 | 2,797,800 | — | — |
| 2018-04-12 | $20.30 | $23.03 | 3,624,100 | — | — |
| 2018-04-11 | $20.01 | $22.70 | 3,902,700 | — | — |
| 2018-04-10 | $19.29 | $21.88 | 4,059,600 | — | — |
| 2018-04-09 | $17.73 | $20.11 | 3,574,200 | — | — |
| 2018-04-06 | $17.93 | $20.34 | 3,378,100 | — | — |
| 2018-04-05 | $18.26 | $20.72 | 4,345,600 | — | — |
| 2018-04-04 | $17.23 | $19.55 | 4,745,200 | — | — |
| 2018-04-03 | $16.79 | $19.05 | 3,669,100 | — | — |
| 2018-04-02 | $16.49 | $18.71 | 3,939,800 | — | — |
| 2018-03-29 | $18.03 | $20.45 | 4,956,200 | — | — |
| 2018-03-28 | $17.45 | $19.80 | 4,870,600 | — | — |
| 2018-03-27 | $18.38 | $20.85 | 4,495,300 | — | — |
| 2018-03-26 | $18.57 | $21.07 | 2,585,400 | — | — |
| 2018-03-23 | $18.58 | $21.08 | 2,942,300 | — | — |
| 2018-03-22 | $18.62 | $21.12 | 3,460,500 | — | — |
| 2018-03-21 | $18.91 | $21.45 | 4,272,800 | — | — |
| 2018-03-20 | $17.41 | $19.75 | 2,171,700 | — | — |
| 2018-03-19 | $17.22 | $19.54 | 2,396,900 | — | — |
| 2018-03-16 | $17.91 | $20.32 | 3,352,200 | — | — |
| 2018-03-15 | $17.56 | $19.92 | 3,472,200 | — | — |
| 2018-03-14 | $17.90 | $20.31 | 3,079,000 | — | — |
| 2018-03-13 | $18.28 | $20.74 | 3,188,100 | — | — |
| 2018-03-12 | $18.32 | $20.78 | 2,905,300 | — | — |
| 2018-03-09 | $18.12 | $20.56 | 3,001,700 | — | — |
| 2018-03-08 | $17.65 | $20.02 | 2,470,800 | — | — |
| 2018-03-07 | $17.70 | $20.08 | 3,445,800 | — | — |
| 2018-03-06 | $18.22 | $20.67 | 3,050,900 | — | — |
| 2018-03-05 | $19.37 | $21.98 | 4,168,900 | — | — |
| 2018-03-02 | $18.84 | $21.37 | 3,148,500 | — | — |
| 2018-03-01 | $18.31 | $20.77 | 2,742,700 | — | — |
| 2018-02-28 | $18.34 | $20.81 | 4,209,400 | — | — |
| 2018-02-27 | $19.18 | $21.76 | 3,581,000 | — | — |
| 2018-02-26 | $20.44 | $23.19 | 3,763,800 | — | — |
| 2018-02-23 | $20.08 | $22.78 | 3,570,700 | — | — |
| 2018-02-22 | $19.31 | $21.91 | 9,912,300 | — | — |
| 2018-02-21 | $21.30 | $24.16 | 2,642,800 | — | — |
| 2018-02-20 | $21.84 | $24.78 | 2,593,000 | — | — |
| 2018-02-16 | $21.85 | $24.79 | 2,235,600 | — | — |
| 2018-02-15 | $21.66 | $24.57 | 2,414,300 | — | — |
| 2018-02-14 | $21.43 | $24.31 | 3,444,900 | — | — |
| 2018-02-13 | $20.47 | $23.22 | 4,278,900 | — | — |
| 2018-02-12 | $21.54 | $24.44 | 3,853,300 | — | — |
| 2018-02-09 | $20.34 | $23.08 | 3,435,900 | — | — |
| 2018-02-08 | $20.85 | $23.65 | 2,660,300 | — | — |
| 2018-02-07 | $22.27 | $25.27 | 3,851,500 | — | — |
| 2018-02-06 | $23.06 | $26.16 | 2,965,300 | — | — |
| 2018-02-05 | $22.27 | $25.27 | 3,056,900 | — | — |
| 2018-02-02 | $23.05 | $26.15 | 2,824,400 | — | — |
| 2018-02-01 | $23.90 | $27.11 | 2,082,400 | — | — |
| 2018-01-31 | $23.35 | $26.49 | 3,153,500 | — | — |
| 2018-01-30 | $23.26 | $26.39 | 4,698,000 | — | — |
| 2018-01-29 | $25.09 | $28.46 | 3,075,200 | — | — |
| 2018-01-26 | $25.41 | $28.83 | 4,098,800 | — | — |
| 2018-01-25 | $25.81 | $29.28 | 2,920,600 | — | — |
| 2018-01-24 | $26.33 | $29.87 | 3,299,600 | — | — |
| 2018-01-23 | $26.22 | $29.75 | 2,462,200 | — | — |
| 2018-01-22 | $26.49 | $30.05 | 3,888,800 | — | — |
| 2018-01-19 | $25.32 | $28.73 | 2,426,000 | — | — |
| 2018-01-18 | $25.69 | $29.15 | 3,206,000 | — | — |
| 2018-01-17 | $26.62 | $30.20 | 2,450,300 | — | — |
| 2018-01-16 | $26.57 | $30.14 | 3,417,300 | — | — |
| 2018-01-12 | $26.84 | $30.45 | 4,874,400 | — | — |
| 2018-01-11 | $26.70 | $30.29 | 5,141,000 | — | — |
| 2018-01-10 | $26.89 | $30.51 | 6,434,100 | — | — |
| 2018-01-09 | $26.16 | $29.68 | 6,407,400 | — | — |
| 2018-01-08 | $25.10 | $28.48 | 5,146,500 | — | — |
| 2018-01-05 | $24.15 | $27.40 | 3,000,800 | — | — |
| 2018-01-04 | $24.26 | $27.52 | 3,033,800 | — | — |
| 2018-01-03 | $24.09 | $27.33 | 3,525,300 | — | — |
| 2018-01-02 | $23.26 | $26.39 | 2,764,900 | — | — |