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
- 2005-11-18 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 | $17.67 | $17.67 | 3,451,600 | — | — |
| 2018-12-28 | $17.52 | $17.52 | 2,905,800 | — | — |
| 2018-12-27 | $17.91 | $17.91 | 4,360,800 | — | — |
| 2018-12-26 | $17.82 | $17.82 | 3,966,400 | — | — |
| 2018-12-24 | $16.75 | $16.75 | 2,688,600 | — | — |
| 2018-12-21 | $16.96 | $16.96 | 9,401,000 | — | — |
| 2018-12-20 | $17.69 | $17.69 | 9,096,600 | — | — |
| 2018-12-19 | $18.10 | $18.10 | 7,453,500 | — | — |
| 2018-12-18 | $18.81 | $18.81 | 6,278,500 | — | — |
| 2018-12-17 | $18.40 | $18.40 | 7,452,900 | — | — |
| 2018-12-14 | $18.99 | $18.99 | 8,339,000 | — | — |
| 2018-12-13 | $18.77 | $18.77 | 13,642,400 | — | — |
| 2018-12-12 | $19.81 | $19.81 | 16,710,000 | — | — |
| 2018-12-11 | $22.12 | $22.12 | 7,171,600 | — | — |
| 2018-12-10 | $22.39 | $22.39 | 6,412,600 | — | — |
| 2018-12-07 | $23.45 | $23.45 | 6,983,900 | — | — |
| 2018-12-06 | $24.07 | $24.07 | 5,683,700 | — | — |
| 2018-12-04 | $23.34 | $23.34 | 5,654,500 | — | — |
| 2018-12-03 | $23.99 | $23.99 | 6,967,600 | — | — |
| 2018-11-30 | $23.88 | $23.88 | 6,828,100 | — | — |
| 2018-11-29 | $23.14 | $23.14 | 4,355,900 | — | — |
| 2018-11-28 | $23.01 | $23.01 | 5,935,000 | — | — |
| 2018-11-27 | $21.80 | $21.80 | 3,814,600 | — | — |
| 2018-11-26 | $22.22 | $22.22 | 3,079,000 | — | — |
| 2018-11-23 | $21.50 | $21.50 | 1,673,100 | — | — |
| 2018-11-21 | $21.50 | $21.50 | 3,521,100 | — | — |
| 2018-11-20 | $20.83 | $20.83 | 4,630,400 | — | — |
| 2018-11-19 | $21.14 | $21.14 | 5,103,300 | — | — |
| 2018-11-16 | $21.75 | $21.75 | 3,706,200 | — | — |
| 2018-11-15 | $22.39 | $22.39 | 4,795,700 | — | — |
| 2018-11-14 | $22.58 | $22.58 | 4,059,000 | — | — |
| 2018-11-13 | $22.79 | $22.79 | 4,122,500 | — | — |
| 2018-11-12 | $22.59 | $22.59 | 3,776,800 | — | — |
| 2018-11-09 | $22.75 | $22.75 | 3,456,800 | — | — |
| 2018-11-08 | $22.98 | $22.98 | 3,226,600 | — | — |
| 2018-11-07 | $22.88 | $22.88 | 4,292,200 | — | — |
| 2018-11-06 | $23.30 | $23.30 | 4,987,700 | — | — |
| 2018-11-05 | $23.99 | $23.99 | 8,996,700 | — | — |
| 2018-11-02 | $23.70 | $23.70 | 6,022,600 | — | — |
| 2018-11-01 | $23.34 | $23.34 | 8,297,400 | — | — |
| 2018-10-31 | $22.11 | $22.11 | 13,280,400 | — | — |
| 2018-10-30 | $23.23 | $23.23 | 32,432,600 | — | — |
| 2018-10-29 | $18.19 | $18.19 | 8,461,400 | — | — |
| 2018-10-26 | $17.98 | $17.98 | 5,912,000 | — | — |
| 2018-10-25 | $18.51 | $18.51 | 4,320,400 | — | — |
| 2018-10-24 | $18.23 | $18.23 | 3,766,700 | — | — |
| 2018-10-23 | $18.53 | $18.53 | 6,773,900 | — | — |
| 2018-10-22 | $18.58 | $18.58 | 3,825,700 | — | — |
| 2018-10-19 | $18.20 | $18.20 | 3,837,000 | — | — |
| 2018-10-18 | $18.62 | $18.62 | 3,429,800 | — | — |
| 2018-10-17 | $19.12 | $19.12 | 3,101,500 | — | — |
| 2018-10-16 | $19.56 | $19.56 | 3,806,000 | — | — |
| 2018-10-15 | $18.76 | $18.76 | 3,572,400 | — | — |
| 2018-10-12 | $18.67 | $18.67 | 5,112,600 | — | — |
| 2018-10-11 | $18.23 | $18.23 | 6,832,600 | — | — |
| 2018-10-10 | $18.26 | $18.26 | 5,317,000 | — | — |
| 2018-10-09 | $19.40 | $19.40 | 3,154,600 | — | — |
| 2018-10-08 | $19.35 | $19.35 | 2,754,500 | — | — |
| 2018-10-05 | $19.42 | $19.42 | 4,358,400 | — | — |
| 2018-10-04 | $19.88 | $19.88 | 4,674,300 | — | — |
| 2018-10-03 | $20.53 | $20.53 | 3,391,500 | — | — |
| 2018-10-02 | $20.21 | $20.21 | 8,468,600 | — | — |
| 2018-10-01 | $21.14 | $21.14 | 4,232,500 | — | — |
| 2018-09-28 | $21.22 | $21.22 | 5,606,100 | — | — |
| 2018-09-27 | $21.05 | $21.05 | 2,719,800 | — | — |
| 2018-09-26 | $21.10 | $21.10 | 5,303,400 | — | — |
| 2018-09-25 | $20.44 | $20.44 | 4,276,400 | — | — |
| 2018-09-24 | $20.69 | $20.69 | 5,137,800 | — | — |
| 2018-09-21 | $20.57 | $20.57 | 10,662,800 | — | — |
| 2018-09-20 | $20.00 | $20.00 | 11,570,100 | — | — |
| 2018-09-19 | $18.76 | $18.76 | 3,383,700 | — | — |
| 2018-09-18 | $18.96 | $18.96 | 4,111,800 | — | — |
| 2018-09-17 | $19.11 | $19.11 | 3,659,700 | — | — |
| 2018-09-14 | $18.96 | $18.96 | 4,946,800 | — | — |
| 2018-09-13 | $19.66 | $19.66 | 2,590,100 | — | — |
| 2018-09-12 | $20.08 | $20.08 | 2,530,800 | — | — |
| 2018-09-11 | $20.16 | $20.16 | 2,295,800 | — | — |
| 2018-09-10 | $20.08 | $20.08 | 2,080,600 | — | — |
| 2018-09-07 | $19.66 | $19.66 | 3,670,800 | — | — |
| 2018-09-06 | $20.41 | $20.41 | 2,513,800 | — | — |
| 2018-09-05 | $20.45 | $20.45 | 3,082,800 | — | — |
| 2018-09-04 | $20.75 | $20.75 | 4,247,400 | — | — |
| 2018-08-31 | $20.45 | $20.45 | 3,161,300 | — | — |
| 2018-08-30 | $20.67 | $20.67 | 2,955,000 | — | — |
| 2018-08-29 | $21.07 | $21.07 | 11,250,700 | — | — |
| 2018-08-28 | $20.94 | $20.94 | 2,339,000 | — | — |
| 2018-08-27 | $20.62 | $20.62 | 4,599,400 | — | — |
| 2018-08-24 | $21.50 | $21.50 | 2,586,000 | — | — |
| 2018-08-23 | $21.74 | $21.74 | 2,507,300 | — | — |
| 2018-08-22 | $21.64 | $21.64 | 3,095,700 | — | — |
| 2018-08-21 | $21.65 | $21.65 | 3,243,400 | — | — |
| 2018-08-20 | $21.21 | $21.21 | 3,326,900 | — | — |
| 2018-08-17 | $20.49 | $20.49 | 3,283,400 | — | — |
| 2018-08-16 | $20.92 | $20.92 | 1,922,200 | — | — |
| 2018-08-15 | $20.59 | $20.59 | 4,268,800 | — | — |
| 2018-08-14 | $21.52 | $21.52 | 3,821,200 | — | — |
| 2018-08-13 | $20.80 | $20.80 | 6,181,400 | — | — |
| 2018-08-10 | $20.63 | $20.63 | 3,238,200 | — | — |
| 2018-08-09 | $20.72 | $20.72 | 3,155,200 | — | — |
| 2018-08-08 | $20.25 | $20.25 | 3,525,100 | — | — |
| 2018-08-07 | $19.88 | $19.88 | 3,246,000 | — | — |
| 2018-08-06 | $19.71 | $19.71 | 4,472,000 | — | — |
| 2018-08-03 | $19.68 | $19.68 | 5,388,500 | — | — |
| 2018-08-02 | $19.61 | $19.61 | 5,681,800 | — | — |
| 2018-08-01 | $19.09 | $19.09 | 6,727,000 | — | — |
| 2018-07-31 | $19.97 | $19.97 | 6,254,500 | — | — |
| 2018-07-30 | $20.11 | $20.11 | 4,351,400 | — | — |
| 2018-07-27 | $20.60 | $20.60 | 9,373,900 | — | — |
| 2018-07-26 | $22.04 | $22.04 | 11,453,400 | — | — |
| 2018-07-25 | $21.08 | $21.08 | 6,632,300 | — | — |
| 2018-07-24 | $20.61 | $20.61 | 5,317,200 | — | — |
| 2018-07-23 | $21.39 | $21.39 | 4,461,400 | — | — |
| 2018-07-20 | $21.61 | $21.61 | 4,064,300 | — | — |
| 2018-07-19 | $22.10 | $22.10 | 2,888,000 | — | — |
| 2018-07-18 | $21.81 | $21.81 | 3,308,700 | — | — |
| 2018-07-17 | $21.51 | $21.51 | 3,388,300 | — | — |
| 2018-07-16 | $21.56 | $21.56 | 4,256,700 | — | — |
| 2018-07-13 | $21.49 | $21.49 | 5,942,200 | — | — |
| 2018-07-12 | $21.91 | $21.91 | 3,835,300 | — | — |
| 2018-07-11 | $22.19 | $22.19 | 3,158,100 | — | — |
| 2018-07-10 | $22.57 | $22.57 | 3,081,400 | — | — |
| 2018-07-09 | $22.28 | $22.28 | 3,253,200 | — | — |
| 2018-07-06 | $22.26 | $22.26 | 2,711,300 | — | — |
| 2018-07-05 | $22.07 | $22.07 | 4,117,200 | — | — |
| 2018-07-03 | $22.52 | $22.52 | 2,077,200 | — | — |
| 2018-07-02 | $22.52 | $22.52 | 4,331,000 | — | — |
| 2018-06-29 | $22.48 | $22.48 | 6,601,100 | — | — |
| 2018-06-28 | $23.41 | $23.41 | 4,329,500 | — | — |
| 2018-06-27 | $22.81 | $22.81 | 5,940,100 | — | — |
| 2018-06-26 | $22.60 | $22.60 | 4,705,900 | — | — |
| 2018-06-25 | $22.31 | $22.31 | 3,748,000 | — | — |
| 2018-06-22 | $22.38 | $22.38 | 4,240,900 | — | — |
| 2018-06-21 | $22.76 | $22.76 | 2,584,500 | — | — |
| 2018-06-20 | $23.11 | $23.11 | 3,712,900 | — | — |
| 2018-06-19 | $22.62 | $22.62 | 5,635,500 | — | — |
| 2018-06-18 | $23.31 | $23.31 | 6,622,700 | — | — |
| 2018-06-15 | $23.21 | $23.21 | 6,653,300 | — | — |
| 2018-06-14 | $23.47 | $23.47 | 5,293,700 | — | — |
| 2018-06-13 | $23.62 | $23.62 | 4,733,600 | — | — |
| 2018-06-12 | $24.00 | $24.00 | 6,942,200 | — | — |
| 2018-06-11 | $24.10 | $24.10 | 5,258,400 | — | — |
| 2018-06-08 | $24.31 | $24.31 | 6,039,400 | — | — |
| 2018-06-07 | $23.57 | $23.57 | 9,181,900 | — | — |
| 2018-06-06 | $24.25 | $24.25 | 14,177,800 | — | — |
| 2018-06-05 | $23.53 | $23.53 | 9,431,000 | — | — |
| 2018-06-04 | $22.71 | $22.71 | 9,487,900 | — | — |
| 2018-06-01 | $21.36 | $21.36 | 4,463,900 | — | — |
| 2018-05-31 | $20.90 | $20.90 | 10,953,600 | — | — |
| 2018-05-30 | $21.40 | $21.40 | 5,542,400 | — | — |
| 2018-05-29 | $20.66 | $20.66 | 3,803,900 | — | — |
| 2018-05-25 | $20.85 | $20.85 | 4,613,100 | — | — |
| 2018-05-24 | $20.58 | $20.58 | 4,477,800 | — | — |
| 2018-05-23 | $20.07 | $20.07 | 2,557,800 | — | — |
| 2018-05-22 | $19.84 | $19.84 | 2,619,300 | — | — |
| 2018-05-21 | $20.11 | $20.11 | 4,359,100 | — | — |
| 2018-05-18 | $20.12 | $20.12 | 5,427,100 | — | — |
| 2018-05-17 | $20.38 | $20.38 | 6,369,600 | — | — |
| 2018-05-16 | $20.52 | $20.52 | 11,557,400 | — | — |
| 2018-05-15 | $18.88 | $18.88 | 7,802,600 | — | — |
| 2018-05-14 | $18.44 | $18.44 | 3,611,300 | — | — |
| 2018-05-11 | $18.76 | $18.76 | 4,456,500 | — | — |
| 2018-05-10 | $18.56 | $18.56 | 3,219,400 | — | — |
| 2018-05-09 | $18.29 | $18.29 | 3,080,600 | — | — |
| 2018-05-08 | $18.32 | $18.32 | 4,470,800 | — | — |
| 2018-05-07 | $17.87 | $17.87 | 4,969,600 | — | — |
| 2018-05-04 | $17.36 | $17.36 | 4,532,100 | — | — |
| 2018-05-03 | $17.37 | $17.37 | 7,322,700 | — | — |
| 2018-05-02 | $18.36 | $18.36 | 7,144,900 | — | — |
| 2018-05-01 | $18.03 | $18.03 | 15,895,900 | — | — |
| 2018-04-30 | $17.76 | $17.76 | 11,721,600 | — | — |
| 2018-04-27 | $17.83 | $17.83 | 10,492,000 | — | — |
| 2018-04-26 | $16.91 | $16.91 | 3,684,300 | — | — |
| 2018-04-25 | $16.44 | $16.44 | 6,173,800 | — | — |
| 2018-04-24 | $16.96 | $16.96 | 6,155,300 | — | — |
| 2018-04-23 | $16.73 | $16.73 | 8,091,500 | — | — |
| 2018-04-20 | $16.10 | $16.10 | 4,977,500 | — | — |
| 2018-04-19 | $16.08 | $16.08 | 3,982,800 | — | — |
| 2018-04-18 | $16.10 | $16.10 | 4,096,400 | — | — |
| 2018-04-17 | $16.35 | $16.35 | 2,463,800 | — | — |
| 2018-04-16 | $16.45 | $16.45 | 2,551,400 | — | — |
| 2018-04-13 | $16.49 | $16.49 | 4,320,100 | — | — |
| 2018-04-12 | $17.04 | $17.04 | 3,903,200 | — | — |
| 2018-04-11 | $16.74 | $16.74 | 3,778,500 | — | — |
| 2018-04-10 | $16.82 | $16.82 | 3,308,500 | — | — |
| 2018-04-09 | $16.64 | $16.64 | 5,563,200 | — | — |
| 2018-04-06 | $16.98 | $16.98 | 3,742,500 | — | — |
| 2018-04-05 | $17.47 | $17.47 | 6,197,400 | — | — |
| 2018-04-04 | $17.89 | $17.89 | 10,737,500 | — | — |
| 2018-04-03 | $16.82 | $16.82 | 5,246,500 | — | — |
| 2018-04-02 | $16.10 | $16.10 | 6,541,800 | — | — |
| 2018-03-29 | $16.35 | $16.35 | 6,630,100 | — | — |
| 2018-03-28 | $16.33 | $16.33 | 4,743,300 | — | — |
| 2018-03-27 | $16.44 | $16.44 | 5,194,700 | — | — |
| 2018-03-26 | $16.67 | $16.67 | 6,012,700 | — | — |
| 2018-03-23 | $15.78 | $15.78 | 5,545,200 | — | — |
| 2018-03-22 | $15.73 | $15.73 | 4,392,800 | — | — |
| 2018-03-21 | $15.95 | $15.95 | 4,637,600 | — | — |
| 2018-03-20 | $16.00 | $16.00 | 5,255,100 | — | — |
| 2018-03-19 | $16.15 | $16.15 | 4,236,200 | — | — |
| 2018-03-16 | $16.19 | $16.19 | 6,340,600 | — | — |
| 2018-03-15 | $15.90 | $15.90 | 4,332,400 | — | — |
| 2018-03-14 | $16.08 | $16.08 | 8,547,500 | — | — |
| 2018-03-13 | $16.56 | $16.56 | 8,363,900 | — | — |
| 2018-03-12 | $17.18 | $17.18 | 6,940,900 | — | — |
| 2018-03-09 | $17.05 | $17.05 | 4,323,500 | — | — |
| 2018-03-08 | $17.16 | $17.16 | 5,587,300 | — | — |
| 2018-03-07 | $17.38 | $17.38 | 4,894,100 | — | — |
| 2018-03-06 | $17.62 | $17.62 | 5,656,000 | — | — |
| 2018-03-05 | $17.42 | $17.42 | 6,531,800 | — | — |
| 2018-03-02 | $17.02 | $17.02 | 11,580,000 | — | — |
| 2018-03-01 | $16.14 | $16.14 | 6,810,400 | — | — |
| 2018-02-28 | $16.58 | $16.58 | 6,710,900 | — | — |
| 2018-02-27 | $16.75 | $16.75 | 5,158,000 | — | — |
| 2018-02-26 | $17.25 | $17.25 | 4,240,300 | — | — |
| 2018-02-23 | $17.02 | $17.02 | 3,397,600 | — | — |
| 2018-02-22 | $16.62 | $16.62 | 4,214,300 | — | — |
| 2018-02-21 | $17.03 | $17.03 | 4,123,400 | — | — |
| 2018-02-20 | $17.14 | $17.14 | 7,609,600 | — | — |
| 2018-02-16 | $17.36 | $17.36 | 13,755,300 | — | — |
| 2018-02-15 | $18.41 | $18.41 | 13,702,600 | — | — |
| 2018-02-14 | $17.76 | $17.76 | 19,153,300 | — | — |
| 2018-02-13 | $16.70 | $16.70 | 34,064,200 | — | — |
| 2018-02-12 | $14.23 | $14.23 | 12,275,300 | — | — |
| 2018-02-09 | $13.75 | $13.75 | 9,322,800 | — | — |
| 2018-02-08 | $13.14 | $13.14 | 6,760,200 | — | — |
| 2018-02-07 | $13.26 | $13.26 | 6,209,600 | — | — |
| 2018-02-06 | $13.10 | $13.10 | 9,650,900 | — | — |
| 2018-02-05 | $12.92 | $12.92 | 7,209,900 | — | — |
| 2018-02-02 | $13.65 | $13.65 | 4,974,200 | — | — |
| 2018-02-01 | $13.95 | $13.95 | 3,925,300 | — | — |
| 2018-01-31 | $13.86 | $13.86 | 7,111,900 | — | — |
| 2018-01-30 | $14.11 | $14.11 | 6,201,100 | — | — |
| 2018-01-29 | $14.53 | $14.53 | 4,434,700 | — | — |
| 2018-01-26 | $14.62 | $14.62 | 3,733,800 | — | — |
| 2018-01-25 | $14.57 | $14.57 | 6,674,000 | — | — |
| 2018-01-24 | $14.93 | $14.93 | 4,902,900 | — | — |
| 2018-01-23 | $14.99 | $14.99 | 14,081,000 | — | — |
| 2018-01-22 | $14.55 | $14.55 | 4,124,900 | — | — |
| 2018-01-19 | $14.21 | $14.21 | 5,663,500 | — | — |
| 2018-01-18 | $13.70 | $13.70 | 5,847,800 | — | — |
| 2018-01-17 | $13.83 | $13.83 | 5,894,100 | — | — |
| 2018-01-16 | $13.81 | $13.81 | 13,422,400 | — | — |
| 2018-01-12 | $15.12 | $15.12 | 4,627,800 | — | — |
| 2018-01-11 | $15.30 | $15.30 | 4,873,400 | — | — |
| 2018-01-10 | $15.06 | $15.06 | 4,601,500 | — | — |
| 2018-01-09 | $15.11 | $15.11 | 7,789,600 | — | — |
| 2018-01-08 | $15.98 | $15.98 | 4,671,500 | — | — |
| 2018-01-05 | $15.87 | $15.87 | 9,093,600 | — | — |
| 2018-01-04 | $15.92 | $15.92 | 4,676,200 | — | — |
| 2018-01-03 | $15.72 | $15.72 | 6,079,900 | — | — |
| 2018-01-02 | $15.03 | $15.03 | 8,035,200 | — | — |