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
- 2010-06-09 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 | $14.46 | $14.48 | 4,306,200 | — | — |
| 2018-12-28 | $14.42 | $14.44 | 5,293,900 | — | — |
| 2018-12-27 | $14.71 | $14.73 | 5,561,300 | — | — |
| 2018-12-26 | $14.73 | $14.75 | 4,515,200 | — | — |
| 2018-12-24 | $14.21 | $14.23 | 3,277,100 | — | — |
| 2018-12-21 | $14.77 | $14.79 | 4,877,000 | — | — |
| 2018-12-20 | $15.35 | $15.37 | 4,275,300 | — | — |
| 2018-12-19 | $15.63 | $15.65 | 4,172,800 | — | — |
| 2018-12-18 | $15.57 | $15.59 | 3,547,600 | — | — |
| 2018-12-17 | $15.44 | $15.46 | 3,735,600 | — | — |
| 2018-12-14 | $15.47 | $15.49 | 3,767,600 | — | — |
| 2018-12-13 | $15.66 | $15.68 | 3,989,700 | — | — |
| 2018-12-12 | $15.85 | $15.87 | 2,860,300 | — | — |
| 2018-12-11 | $15.43 | $15.45 | 4,618,700 | — | — |
| 2018-12-10 | $15.33 | $15.35 | 3,566,800 | — | — |
| 2018-12-07 | $15.34 | $15.36 | 5,014,900 | — | — |
| 2018-12-06 | $16.00 | $16.02 | 7,546,800 | — | — |
| 2018-12-04 | $16.49 | $16.51 | 6,323,800 | — | — |
| 2018-12-03 | $17.26 | $17.28 | 8,985,500 | — | — |
| 2018-11-30 | $16.59 | $16.61 | 4,224,100 | — | — |
| 2018-11-29 | $16.87 | $16.89 | 2,770,000 | — | — |
| 2018-11-28 | $16.98 | $17.00 | 4,007,300 | — | — |
| 2018-11-27 | $16.70 | $16.72 | 6,281,800 | — | — |
| 2018-11-26 | $17.05 | $17.07 | 7,294,500 | — | — |
| 2018-11-23 | $15.97 | $15.99 | 1,914,800 | — | — |
| 2018-11-21 | $16.19 | $16.21 | 3,243,900 | — | — |
| 2018-11-20 | $15.82 | $15.84 | 5,504,500 | — | — |
| 2018-11-19 | $16.42 | $16.44 | 3,260,000 | — | — |
| 2018-11-16 | $16.45 | $16.47 | 2,564,300 | — | — |
| 2018-11-15 | $16.58 | $16.60 | 2,577,000 | — | — |
| 2018-11-14 | $16.52 | $16.54 | 3,248,700 | — | — |
| 2018-11-13 | $16.37 | $16.39 | 4,430,500 | — | — |
| 2018-11-12 | $15.78 | $15.80 | 4,164,300 | — | — |
| 2018-11-09 | $16.26 | $16.28 | 2,496,000 | — | — |
| 2018-11-08 | $16.60 | $16.62 | 3,067,700 | — | — |
| 2018-11-07 | $16.88 | $16.90 | 4,976,900 | — | — |
| 2018-11-06 | $16.40 | $16.42 | 3,358,500 | — | — |
| 2018-11-05 | $16.34 | $16.36 | 4,706,400 | — | — |
| 2018-11-02 | $16.17 | $16.19 | 4,653,200 | — | — |
| 2018-11-01 | $15.69 | $15.71 | 8,216,500 | — | — |
| 2018-10-31 | $15.11 | $15.13 | 12,498,200 | — | — |
| 2018-10-30 | $15.38 | $15.40 | 12,764,700 | — | — |
| 2018-10-29 | $16.01 | $16.03 | 7,396,400 | — | — |
| 2018-10-26 | $16.02 | $16.04 | 6,374,100 | — | — |
| 2018-10-25 | $16.09 | $16.11 | 7,317,300 | — | — |
| 2018-10-24 | $15.24 | $15.26 | 11,275,200 | — | — |
| 2018-10-23 | $16.58 | $16.60 | 6,251,200 | — | — |
| 2018-10-22 | $16.09 | $16.11 | 7,924,500 | — | — |
| 2018-10-19 | $15.51 | $15.53 | 5,100,000 | — | — |
| 2018-10-18 | $15.49 | $15.51 | 4,626,700 | — | — |
| 2018-10-17 | $16.07 | $16.09 | 4,977,200 | — | — |
| 2018-10-16 | $16.84 | $16.86 | 3,742,600 | — | — |
| 2018-10-15 | $16.22 | $16.24 | 2,351,400 | — | — |
| 2018-10-12 | $16.15 | $16.17 | 2,917,000 | — | — |
| 2018-10-11 | $16.17 | $16.19 | 5,129,400 | — | — |
| 2018-10-10 | $16.10 | $16.12 | 8,873,600 | — | — |
| 2018-10-09 | $17.00 | $17.02 | 6,180,000 | — | — |
| 2018-10-08 | $17.16 | $17.18 | 3,401,100 | — | — |
| 2018-10-05 | $17.38 | $17.40 | 3,872,900 | — | — |
| 2018-10-04 | $17.59 | $17.61 | 2,597,900 | — | — |
| 2018-10-03 | $17.70 | $17.72 | 2,575,600 | — | — |
| 2018-10-02 | $17.88 | $17.90 | 3,915,600 | — | — |
| 2018-10-01 | $17.99 | $18.01 | 3,504,500 | — | — |
| 2018-09-28 | $17.51 | $17.53 | 3,241,500 | — | — |
| 2018-09-27 | $17.91 | $17.93 | 1,701,200 | — | — |
| 2018-09-26 | $18.24 | $18.26 | 3,947,600 | — | — |
| 2018-09-25 | $17.99 | $18.01 | 3,558,900 | — | — |
| 2018-09-24 | $18.31 | $18.33 | 2,855,800 | — | — |
| 2018-09-21 | $18.29 | $18.31 | 4,232,500 | — | — |
| 2018-09-20 | $18.34 | $18.36 | 5,165,300 | — | — |
| 2018-09-19 | $18.00 | $18.02 | 4,613,600 | — | — |
| 2018-09-18 | $17.61 | $17.63 | 3,471,200 | — | — |
| 2018-09-17 | $17.45 | $17.47 | 2,222,500 | — | — |
| 2018-09-14 | $17.50 | $17.52 | 4,037,400 | — | — |
| 2018-09-13 | $17.46 | $17.48 | 1,970,200 | — | — |
| 2018-09-12 | $17.46 | $17.48 | 4,775,400 | — | — |
| 2018-09-11 | $17.01 | $17.03 | 5,751,300 | — | — |
| 2018-09-10 | $16.89 | $16.91 | 2,930,800 | — | — |
| 2018-09-07 | $16.56 | $16.58 | 2,460,800 | — | — |
| 2018-09-06 | $16.78 | $16.80 | 2,835,800 | — | — |
| 2018-09-05 | $16.96 | $16.98 | 3,584,900 | — | — |
| 2018-09-04 | $17.27 | $17.29 | 9,743,100 | — | — |
| 2018-08-31 | $17.11 | $17.13 | 7,329,200 | — | — |
| 2018-08-30 | $17.26 | $17.28 | 4,720,200 | — | — |
| 2018-08-29 | $17.50 | $17.52 | 2,770,400 | — | — |
| 2018-08-28 | $17.61 | $17.63 | 5,705,700 | — | — |
| 2018-08-27 | $17.63 | $17.65 | 12,893,100 | — | — |
| 2018-08-24 | $16.82 | $16.84 | 11,193,600 | — | — |
| 2018-08-23 | $16.31 | $16.33 | 5,345,700 | — | — |
| 2018-08-22 | $16.45 | $16.47 | 6,827,200 | — | — |
| 2018-08-21 | $16.56 | $16.58 | 5,214,400 | — | — |
| 2018-08-20 | $16.32 | $16.34 | 4,141,700 | — | — |
| 2018-08-17 | $15.77 | $15.79 | 3,180,500 | — | — |
| 2018-08-16 | $15.61 | $15.63 | 3,290,000 | — | — |
| 2018-08-15 | $15.61 | $15.63 | 3,442,100 | — | — |
| 2018-08-14 | $15.97 | $15.99 | 2,977,800 | — | — |
| 2018-08-13 | $16.09 | $16.11 | 4,348,900 | — | — |
| 2018-08-10 | $16.14 | $16.16 | 6,093,000 | — | — |
| 2018-08-09 | $16.66 | $16.68 | 2,333,700 | — | — |
| 2018-08-08 | $16.90 | $16.92 | 9,671,800 | — | — |
| 2018-08-07 | $16.76 | $16.78 | 2,030,200 | — | — |
| 2018-08-06 | $16.82 | $16.84 | 3,029,000 | — | — |
| 2018-08-03 | $16.91 | $16.93 | 5,672,400 | — | — |
| 2018-08-02 | $17.24 | $17.26 | 10,463,800 | — | — |
| 2018-08-01 | $16.60 | $16.62 | 6,874,800 | — | — |
| 2018-07-31 | $16.98 | $17.00 | 4,199,400 | — | — |
| 2018-07-30 | $17.13 | $17.15 | 4,756,500 | — | — |
| 2018-07-27 | $16.91 | $16.93 | 4,939,900 | — | — |
| 2018-07-26 | $16.75 | $16.77 | 10,615,400 | — | — |
| 2018-07-25 | $17.00 | $17.02 | 45,688,700 | — | — |
| 2018-07-24 | $19.28 | $19.30 | 3,447,400 | — | — |
| 2018-07-23 | $18.98 | $19.00 | 5,660,900 | — | — |
| 2018-07-20 | $19.32 | $19.34 | 3,442,300 | — | — |
| 2018-07-19 | $19.53 | $19.55 | 2,195,600 | — | — |
| 2018-07-18 | $19.43 | $19.45 | 3,716,800 | — | — |
| 2018-07-17 | $19.67 | $19.69 | 8,906,100 | — | — |
| 2018-07-16 | $19.43 | $19.45 | 1,226,400 | — | — |
| 2018-07-13 | $19.43 | $19.45 | 1,420,600 | — | — |
| 2018-07-12 | $19.42 | $19.44 | 2,427,800 | — | — |
| 2018-07-11 | $19.31 | $19.33 | 3,351,400 | — | — |
| 2018-07-10 | $20.26 | $20.28 | 3,592,900 | — | — |
| 2018-07-09 | $20.23 | $20.25 | 3,090,000 | — | — |
| 2018-07-06 | $20.00 | $20.02 | 3,049,600 | — | — |
| 2018-07-05 | $20.03 | $20.05 | 4,858,800 | — | — |
| 2018-07-03 | $18.90 | $18.92 | 1,527,400 | — | — |
| 2018-07-02 | $19.09 | $19.11 | 2,907,300 | — | — |
| 2018-06-29 | $18.89 | $18.91 | 5,019,600 | — | — |
| 2018-06-28 | $18.65 | $18.67 | 3,721,900 | — | — |
| 2018-06-27 | $18.96 | $18.98 | 3,062,400 | — | — |
| 2018-06-26 | $19.19 | $19.21 | 3,490,300 | — | — |
| 2018-06-25 | $19.06 | $19.08 | 5,004,500 | — | — |
| 2018-06-22 | $19.17 | $19.19 | 5,207,800 | — | — |
| 2018-06-21 | $19.16 | $19.18 | 11,669,900 | — | — |
| 2018-06-20 | $20.36 | $20.38 | 4,407,400 | — | — |
| 2018-06-19 | $20.64 | $20.66 | 3,529,400 | — | — |
| 2018-06-18 | $20.83 | $20.85 | 3,886,900 | — | — |
| 2018-06-15 | $20.85 | $20.87 | 4,390,200 | — | — |
| 2018-06-14 | $21.23 | $21.26 | 2,739,200 | — | — |
| 2018-06-13 | $20.98 | $21.01 | 5,186,100 | — | — |
| 2018-06-12 | $21.11 | $21.14 | 3,461,500 | — | — |
| 2018-06-11 | $21.29 | $21.32 | 2,944,900 | — | — |
| 2018-06-08 | $21.15 | $21.18 | 3,508,800 | — | — |
| 2018-06-07 | $21.39 | $21.42 | 6,419,300 | — | — |
| 2018-06-06 | $21.17 | $21.20 | 4,126,400 | — | — |
| 2018-06-05 | $20.98 | $21.01 | 3,354,200 | — | — |
| 2018-06-04 | $20.82 | $20.84 | 7,932,600 | — | — |
| 2018-06-01 | $21.55 | $21.58 | 13,196,300 | — | — |
| 2018-05-31 | $23.23 | $23.26 | 10,365,800 | — | — |
| 2018-05-30 | $22.21 | $22.24 | 7,774,300 | — | — |
| 2018-05-29 | $20.92 | $20.95 | 6,953,700 | — | — |
| 2018-05-25 | $21.82 | $21.85 | 3,879,600 | — | — |
| 2018-05-24 | $22.26 | $22.29 | 4,057,800 | — | — |
| 2018-05-23 | $22.47 | $22.50 | 3,528,300 | — | — |
| 2018-05-22 | $22.62 | $22.65 | 3,743,400 | — | — |
| 2018-05-21 | $22.34 | $22.37 | 2,377,700 | — | — |
| 2018-05-18 | $21.86 | $21.89 | 4,160,500 | — | — |
| 2018-05-17 | $22.18 | $22.21 | 3,047,200 | — | — |
| 2018-05-16 | $22.28 | $22.31 | 4,592,500 | — | — |
| 2018-05-15 | $22.38 | $22.41 | 1,907,500 | — | — |
| 2018-05-14 | $22.55 | $22.58 | 3,129,900 | — | — |
| 2018-05-11 | $22.70 | $22.73 | 2,392,000 | — | — |
| 2018-05-10 | $22.51 | $22.54 | 2,853,800 | — | — |
| 2018-05-09 | $22.33 | $22.36 | 3,546,800 | — | — |
| 2018-05-08 | $22.69 | $22.72 | 2,696,100 | — | — |
| 2018-05-07 | $22.84 | $22.87 | 2,018,900 | — | — |
| 2018-05-04 | $22.92 | $22.95 | 4,029,800 | — | — |
| 2018-05-03 | $22.49 | $22.52 | 4,244,500 | — | — |
| 2018-05-02 | $22.63 | $22.66 | 8,549,600 | — | — |
| 2018-05-01 | $21.91 | $21.94 | 4,851,100 | — | — |
| 2018-04-30 | $21.83 | $21.86 | 6,828,500 | — | — |
| 2018-04-27 | $22.51 | $22.54 | 9,623,000 | — | — |
| 2018-04-26 | $23.50 | $23.53 | 7,121,200 | — | — |
| 2018-04-25 | $23.48 | $23.51 | 5,886,700 | — | — |
| 2018-04-24 | $23.73 | $23.76 | 4,355,100 | — | — |
| 2018-04-23 | $23.95 | $23.98 | 3,085,900 | — | — |
| 2018-04-20 | $23.61 | $23.64 | 4,292,900 | — | — |
| 2018-04-19 | $23.83 | $23.86 | 3,942,400 | — | — |
| 2018-04-18 | $24.29 | $24.32 | 2,685,300 | — | — |
| 2018-04-17 | $24.18 | $24.21 | 3,415,700 | — | — |
| 2018-04-16 | $23.50 | $23.53 | 3,185,700 | — | — |
| 2018-04-13 | $23.41 | $23.44 | 3,048,100 | — | — |
| 2018-04-12 | $23.35 | $23.38 | 3,992,900 | — | — |
| 2018-04-11 | $22.86 | $22.89 | 3,091,000 | — | — |
| 2018-04-10 | $23.07 | $23.10 | 5,746,000 | — | — |
| 2018-04-09 | $22.61 | $22.64 | 3,361,000 | — | — |
| 2018-04-06 | $22.31 | $22.34 | 3,850,400 | — | — |
| 2018-04-05 | $22.58 | $22.61 | 5,012,800 | — | — |
| 2018-04-04 | $22.22 | $22.25 | 8,059,300 | — | — |
| 2018-04-03 | $21.79 | $21.82 | 9,516,600 | — | — |
| 2018-04-02 | $19.95 | $19.97 | 3,198,900 | — | — |
| 2018-03-29 | $20.52 | $20.54 | 5,246,300 | — | — |
| 2018-03-28 | $19.94 | $19.96 | 8,377,700 | — | — |
| 2018-03-27 | $20.36 | $20.38 | 3,832,400 | — | — |
| 2018-03-26 | $20.88 | $20.90 | 3,996,300 | — | — |
| 2018-03-23 | $20.26 | $20.28 | 5,609,600 | — | — |
| 2018-03-22 | $20.55 | $20.57 | 5,902,900 | — | — |
| 2018-03-21 | $21.53 | $21.56 | 4,621,900 | — | — |
| 2018-03-20 | $21.10 | $21.13 | 2,288,100 | — | — |
| 2018-03-19 | $20.76 | $20.78 | 4,427,400 | — | — |
| 2018-03-16 | $21.08 | $21.11 | 3,177,300 | — | — |
| 2018-03-15 | $21.14 | $21.17 | 2,863,900 | — | — |
| 2018-03-14 | $20.98 | $21.01 | 2,637,800 | — | — |
| 2018-03-13 | $21.13 | $21.16 | 2,507,200 | — | — |
| 2018-03-12 | $21.19 | $21.22 | 2,244,300 | — | — |
| 2018-03-09 | $21.15 | $21.18 | 3,831,100 | — | — |
| 2018-03-08 | $21.30 | $21.33 | 2,819,100 | — | — |
| 2018-03-07 | $21.50 | $21.53 | 4,506,400 | — | — |
| 2018-03-06 | $21.27 | $21.30 | 6,031,800 | — | — |
| 2018-03-05 | $20.23 | $20.25 | 4,614,500 | — | — |
| 2018-03-02 | $20.05 | $20.07 | 7,062,400 | — | — |
| 2018-03-01 | $20.59 | $20.61 | 6,851,300 | — | — |
| 2018-02-28 | $21.19 | $21.22 | 3,768,000 | — | — |
| 2018-02-27 | $21.44 | $21.47 | 4,407,900 | — | — |
| 2018-02-26 | $21.76 | $21.79 | 2,762,700 | — | — |
| 2018-02-23 | $21.83 | $21.86 | 2,946,700 | — | — |
| 2018-02-22 | $21.77 | $21.80 | 3,510,900 | — | — |
| 2018-02-21 | $22.00 | $22.03 | 2,860,600 | — | — |
| 2018-02-20 | $22.10 | $22.13 | 3,489,000 | — | — |
| 2018-02-16 | $22.39 | $22.42 | 3,640,500 | — | — |
| 2018-02-15 | $22.39 | $22.42 | 2,708,000 | — | — |
| 2018-02-14 | $22.34 | $22.37 | 5,105,300 | — | — |
| 2018-02-13 | $21.54 | $21.57 | 4,072,500 | — | — |
| 2018-02-12 | $21.80 | $21.83 | 3,667,800 | — | — |
| 2018-02-09 | $21.52 | $21.55 | 11,234,100 | — | — |
| 2018-02-08 | $21.48 | $21.51 | 6,186,200 | — | — |
| 2018-02-07 | $22.80 | $22.83 | 6,674,100 | — | — |
| 2018-02-06 | $22.81 | $22.84 | 11,468,200 | — | — |
| 2018-02-05 | $21.29 | $21.32 | 10,686,100 | — | — |
| 2018-02-02 | $22.30 | $22.33 | 8,182,900 | — | — |
| 2018-02-01 | $24.02 | $24.05 | 4,680,900 | — | — |
| 2018-01-31 | $24.17 | $24.20 | 3,223,800 | — | — |
| 2018-01-30 | $24.23 | $24.26 | 4,837,700 | — | — |
| 2018-01-29 | $24.46 | $24.49 | 5,190,300 | — | — |
| 2018-01-26 | $24.81 | $24.84 | 4,986,700 | — | — |
| 2018-01-25 | $24.33 | $24.36 | 11,832,400 | — | — |
| 2018-01-24 | $24.15 | $24.18 | 6,577,400 | — | — |
| 2018-01-23 | $24.09 | $24.12 | 5,881,200 | — | — |
| 2018-01-22 | $24.19 | $24.22 | 5,391,700 | — | — |
| 2018-01-19 | $23.93 | $23.96 | 5,896,300 | — | — |
| 2018-01-18 | $23.40 | $23.43 | 4,453,900 | — | — |
| 2018-01-17 | $23.12 | $23.15 | 5,429,300 | — | — |
| 2018-01-16 | $22.71 | $22.74 | 7,631,900 | — | — |
| 2018-01-12 | $23.39 | $23.42 | 6,616,400 | — | — |
| 2018-01-11 | $23.42 | $23.45 | 17,742,000 | — | — |
| 2018-01-10 | $21.85 | $21.88 | 16,859,100 | — | — |
| 2018-01-09 | $21.97 | $22.00 | 6,578,300 | — | — |
| 2018-01-08 | $21.58 | $21.61 | 5,554,400 | — | — |
| 2018-01-05 | $21.77 | $21.80 | 14,644,400 | — | — |
| 2018-01-04 | $20.65 | $20.67 | 13,554,900 | — | — |
| 2018-01-03 | $19.19 | $19.21 | 10,660,800 | — | — |
| 2018-01-02 | $18.43 | $18.45 | 3,728,600 | — | — |