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
- 2018-01-02 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 | $18.78 | $19.76 | 3,522,000 | — | — |
| 2018-12-28 | $18.57 | $19.54 | 3,207,300 | — | — |
| 2018-12-27 | $18.35 | $19.31 | 4,592,000 | — | — |
| 2018-12-26 | $18.59 | $19.26 | 5,455,900 | — | — |
| 2018-12-24 | $18.02 | $18.67 | 1,384,100 | — | — |
| 2018-12-21 | $18.65 | $19.32 | 6,262,900 | — | — |
| 2018-12-20 | $19.10 | $19.78 | 5,236,100 | — | — |
| 2018-12-19 | $19.60 | $20.30 | 3,506,500 | — | — |
| 2018-12-18 | $19.80 | $20.51 | 3,454,600 | — | — |
| 2018-12-17 | $19.74 | $20.45 | 4,673,200 | — | — |
| 2018-12-14 | $20.64 | $21.38 | 2,500,000 | — | — |
| 2018-12-13 | $20.66 | $21.40 | 3,947,800 | — | — |
| 2018-12-12 | $20.65 | $21.39 | 2,831,200 | — | — |
| 2018-12-11 | $20.94 | $21.69 | 8,339,400 | — | — |
| 2018-12-10 | $20.92 | $21.67 | 8,461,100 | — | — |
| 2018-12-07 | $21.53 | $22.30 | 4,183,900 | — | — |
| 2018-12-06 | $21.89 | $22.67 | 5,475,700 | — | — |
| 2018-12-04 | $21.41 | $22.18 | 2,735,300 | — | — |
| 2018-12-03 | $21.76 | $22.54 | 5,666,400 | — | — |
| 2018-11-30 | $21.77 | $22.55 | 11,600,700 | — | — |
| 2018-11-29 | $22.07 | $22.86 | 6,533,900 | — | — |
| 2018-11-28 | $22.04 | $22.83 | 7,478,400 | — | — |
| 2018-11-27 | $22.08 | $22.87 | 12,283,800 | — | — |
| 2018-11-26 | $21.88 | $22.66 | 9,646,500 | — | — |
| 2018-11-23 | $21.65 | $22.43 | 18,510,000 | — | — |
| 2018-11-21 | $21.42 | $22.19 | 12,763,200 | — | — |
| 2018-11-20 | $21.23 | $21.99 | 7,044,500 | — | — |
| 2018-11-19 | $21.42 | $22.19 | 10,284,500 | — | — |
| 2018-11-16 | $21.30 | $22.06 | 6,878,900 | — | — |
| 2018-11-15 | $21.13 | $21.89 | 23,564,000 | — | — |
| 2018-11-14 | $21.44 | $22.21 | 8,609,200 | — | — |
| 2018-11-13 | $21.47 | $22.24 | 1,465,600 | — | — |
| 2018-11-12 | $21.51 | $22.28 | 1,598,300 | — | — |
| 2018-11-09 | $21.70 | $22.48 | 2,622,900 | — | — |
| 2018-11-08 | $21.75 | $22.53 | 2,361,600 | — | — |
| 2018-11-07 | $22.13 | $22.92 | 3,289,300 | — | — |
| 2018-11-06 | $21.80 | $22.58 | 3,870,800 | — | — |
| 2018-11-05 | $21.52 | $22.29 | 3,274,000 | — | — |
| 2018-11-02 | $21.43 | $22.20 | 2,462,900 | — | — |
| 2018-11-01 | $21.82 | $22.60 | 3,529,800 | — | — |
| 2018-10-31 | $21.59 | $22.36 | 3,532,500 | — | — |
| 2018-10-30 | $21.51 | $22.28 | 6,683,500 | — | — |
| 2018-10-29 | $21.55 | $22.32 | 3,929,400 | — | — |
| 2018-10-26 | $21.80 | $22.58 | 3,805,000 | — | — |
| 2018-10-25 | $21.98 | $22.77 | 3,910,900 | — | — |
| 2018-10-24 | $21.52 | $22.29 | 4,563,100 | — | — |
| 2018-10-23 | $21.35 | $22.11 | 2,685,400 | — | — |
| 2018-10-22 | $21.26 | $22.02 | 2,528,800 | — | — |
| 2018-10-19 | $21.64 | $22.41 | 2,297,300 | — | — |
| 2018-10-18 | $21.50 | $22.27 | 2,718,800 | — | — |
| 2018-10-17 | $21.45 | $22.22 | 6,290,700 | — | — |
| 2018-10-16 | $21.09 | $21.85 | 1,832,200 | — | — |
| 2018-10-15 | $20.88 | $21.63 | 1,158,700 | — | — |
| 2018-10-12 | $20.64 | $21.38 | 1,531,700 | — | — |
| 2018-10-11 | $20.63 | $21.37 | 1,937,800 | — | — |
| 2018-10-10 | $21.21 | $21.97 | 2,459,800 | — | — |
| 2018-10-09 | $21.50 | $22.27 | 1,735,800 | — | — |
| 2018-10-08 | $21.37 | $22.14 | 2,011,400 | — | — |
| 2018-10-05 | $20.97 | $21.72 | 3,745,700 | — | — |
| 2018-10-04 | $21.19 | $21.95 | 1,550,500 | — | — |
| 2018-10-03 | $21.30 | $22.06 | 2,753,400 | — | — |
| 2018-10-02 | $21.52 | $22.29 | 1,614,300 | — | — |
| 2018-10-01 | $21.24 | $22.00 | 3,308,500 | — | — |
| 2018-09-28 | $21.62 | $22.39 | 3,287,500 | — | — |
| 2018-09-27 | $21.15 | $21.91 | 2,877,600 | — | — |
| 2018-09-26 | $21.09 | $21.55 | 3,667,700 | — | — |
| 2018-09-25 | $21.30 | $21.76 | 3,734,300 | — | — |
| 2018-09-24 | $21.27 | $21.73 | 4,303,500 | — | — |
| 2018-09-21 | $21.43 | $21.89 | 14,810,800 | — | — |
| 2018-09-20 | $21.42 | $21.88 | 5,194,800 | — | — |
| 2018-09-19 | $21.49 | $21.96 | 6,841,400 | — | — |
| 2018-09-18 | $21.60 | $22.07 | 3,466,100 | — | — |
| 2018-09-17 | $21.52 | $21.99 | 4,252,900 | — | — |
| 2018-09-14 | $21.27 | $21.73 | 4,007,300 | — | — |
| 2018-09-13 | $21.11 | $21.57 | 3,210,800 | — | — |
| 2018-09-12 | $20.97 | $21.42 | 2,363,000 | — | — |
| 2018-09-11 | $20.97 | $21.42 | 2,564,300 | — | — |
| 2018-09-10 | $21.01 | $21.47 | 4,019,600 | — | — |
| 2018-09-07 | $20.84 | $21.29 | 2,018,700 | — | — |
| 2018-09-06 | $20.81 | $21.26 | 2,385,800 | — | — |
| 2018-09-05 | $20.90 | $21.35 | 1,161,200 | — | — |
| 2018-09-04 | $20.93 | $21.38 | 1,364,300 | — | — |
| 2018-08-31 | $20.91 | $21.36 | 1,248,200 | — | — |
| 2018-08-30 | $20.64 | $21.09 | 1,074,700 | — | — |
| 2018-08-29 | $20.90 | $21.35 | 1,395,000 | — | — |
| 2018-08-28 | $20.93 | $21.38 | 2,949,700 | — | — |
| 2018-08-27 | $20.81 | $21.26 | 2,284,500 | — | — |
| 2018-08-24 | $20.70 | $21.15 | 956,400 | — | — |
| 2018-08-23 | $20.69 | $21.14 | 1,076,300 | — | — |
| 2018-08-22 | $20.53 | $20.97 | 1,291,200 | — | — |
| 2018-08-21 | $20.67 | $21.12 | 1,275,800 | — | — |
| 2018-08-20 | $20.46 | $20.90 | 1,299,600 | — | — |
| 2018-08-17 | $20.67 | $21.12 | 1,596,900 | — | — |
| 2018-08-16 | $20.67 | $21.12 | 2,095,200 | — | — |
| 2018-08-15 | $20.41 | $20.85 | 1,237,100 | — | — |
| 2018-08-14 | $20.10 | $20.54 | 1,853,000 | — | — |
| 2018-08-13 | $20.08 | $20.51 | 1,302,200 | — | — |
| 2018-08-10 | $20.15 | $20.59 | 908,300 | — | — |
| 2018-08-09 | $20.12 | $20.56 | 767,800 | — | — |
| 2018-08-08 | $20.27 | $20.71 | 2,219,900 | — | — |
| 2018-08-07 | $19.86 | $20.29 | 2,521,400 | — | — |
| 2018-08-06 | $19.75 | $20.18 | 2,844,800 | — | — |
| 2018-08-03 | $19.54 | $19.96 | 2,626,800 | — | — |
| 2018-08-02 | $19.65 | $20.08 | 4,717,200 | — | — |
| 2018-08-01 | $20.00 | $20.43 | 2,346,500 | — | — |
| 2018-07-31 | $20.35 | $20.79 | 2,481,200 | — | — |
| 2018-07-30 | $20.41 | $20.85 | 706,400 | — | — |
| 2018-07-27 | $20.32 | $20.76 | 746,900 | — | — |
| 2018-07-26 | $20.50 | $20.94 | 804,900 | — | — |
| 2018-07-25 | $20.56 | $21.01 | 1,300,300 | — | — |
| 2018-07-24 | $20.48 | $20.92 | 1,147,200 | — | — |
| 2018-07-23 | $20.60 | $21.05 | 1,302,800 | — | — |
| 2018-07-20 | $20.73 | $21.18 | 1,076,100 | — | — |
| 2018-07-19 | $20.77 | $21.22 | 3,539,800 | — | — |
| 2018-07-18 | $20.74 | $21.19 | 2,624,800 | — | — |
| 2018-07-17 | $20.95 | $21.40 | 1,460,000 | — | — |
| 2018-07-16 | $21.17 | $21.63 | 896,100 | — | — |
| 2018-07-13 | $21.17 | $21.63 | 1,259,200 | — | — |
| 2018-07-12 | $20.94 | $21.39 | 912,700 | — | — |
| 2018-07-11 | $20.96 | $21.41 | 1,349,300 | — | — |
| 2018-07-10 | $21.14 | $21.60 | 1,695,900 | — | — |
| 2018-07-09 | $21.11 | $21.57 | 1,757,800 | — | — |
| 2018-07-06 | $21.10 | $21.56 | 3,062,500 | — | — |
| 2018-07-05 | $20.99 | $21.44 | 1,705,700 | — | — |
| 2018-07-03 | $20.86 | $21.31 | 1,087,900 | — | — |
| 2018-07-02 | $20.70 | $21.15 | 1,466,900 | — | — |
| 2018-06-29 | $20.64 | $21.09 | 1,727,000 | — | — |
| 2018-06-28 | $20.47 | $20.91 | 2,350,000 | — | — |
| 2018-06-27 | $20.48 | $20.92 | 4,161,100 | — | — |
| 2018-06-26 | $20.79 | $20.97 | 4,620,800 | — | — |
| 2018-06-25 | $20.84 | $21.02 | 2,902,900 | — | — |
| 2018-06-22 | $20.98 | $21.16 | 2,493,700 | — | — |
| 2018-06-21 | $20.97 | $21.15 | 2,542,700 | — | — |
| 2018-06-20 | $20.94 | $21.12 | 5,324,700 | — | — |
| 2018-06-19 | $20.65 | $20.83 | 5,068,100 | — | — |
| 2018-06-18 | $20.60 | $20.78 | 5,838,900 | — | — |
| 2018-06-15 | $20.52 | $20.70 | 8,947,200 | — | — |
| 2018-06-14 | $20.53 | $20.71 | 5,072,000 | — | — |
| 2018-06-13 | $20.60 | $20.78 | 5,153,400 | — | — |
| 2018-06-12 | $20.60 | $20.78 | 3,311,800 | — | — |
| 2018-06-11 | $20.53 | $20.71 | 3,007,800 | — | — |
| 2018-06-08 | $20.44 | $20.62 | 6,319,600 | — | — |
| 2018-06-07 | $20.01 | $20.18 | 4,128,300 | — | — |
| 2018-06-06 | $19.98 | $20.15 | 2,291,800 | — | — |
| 2018-06-05 | $20.11 | $20.29 | 4,659,500 | — | — |
| 2018-06-04 | $20.37 | $20.55 | 7,235,800 | — | — |
| 2018-06-01 | $19.88 | $20.05 | 3,060,900 | — | — |
| 2018-05-31 | $19.37 | $19.54 | 12,951,500 | — | — |
| 2018-05-30 | $19.95 | $20.12 | 5,212,400 | — | — |
| 2018-05-29 | $19.94 | $20.11 | 2,400,300 | — | — |
| 2018-05-25 | $19.86 | $20.03 | 1,921,300 | — | — |
| 2018-05-24 | $19.85 | $20.02 | 1,574,500 | — | — |
| 2018-05-23 | $19.90 | $20.07 | 1,862,500 | — | — |
| 2018-05-22 | $19.75 | $19.92 | 3,009,900 | — | — |
| 2018-05-21 | $19.76 | $19.93 | 3,213,100 | — | — |
| 2018-05-18 | $19.56 | $19.73 | 2,095,400 | — | — |
| 2018-05-17 | $19.70 | $19.87 | 3,875,400 | — | — |
| 2018-05-16 | $19.65 | $19.82 | 3,603,900 | — | — |
| 2018-05-15 | $19.35 | $19.52 | 5,147,500 | — | — |
| 2018-05-14 | $19.30 | $19.47 | 3,418,500 | — | — |
| 2018-05-11 | $19.00 | $19.17 | 1,535,400 | — | — |
| 2018-05-10 | $19.12 | $19.29 | 2,574,200 | — | — |
| 2018-05-09 | $18.89 | $19.05 | 4,145,400 | — | — |
| 2018-05-08 | $18.41 | $18.57 | 3,328,100 | — | — |
| 2018-05-07 | $18.16 | $18.32 | 3,572,200 | — | — |
| 2018-05-04 | $18.02 | $18.18 | 2,616,400 | — | — |
| 2018-05-03 | $17.85 | $18.01 | 2,176,800 | — | — |
| 2018-05-02 | $17.87 | $18.03 | 3,561,000 | — | — |
| 2018-05-01 | $18.21 | $18.37 | 3,781,900 | — | — |
| 2018-04-30 | $18.18 | $18.34 | 1,640,800 | — | — |
| 2018-04-27 | $18.05 | $18.21 | 1,188,900 | — | — |
| 2018-04-26 | $18.01 | $18.17 | 1,440,300 | — | — |
| 2018-04-25 | $18.04 | $18.20 | 1,006,700 | — | — |
| 2018-04-24 | $18.04 | $18.20 | 1,068,500 | — | — |
| 2018-04-23 | $18.09 | $18.25 | 931,100 | — | — |
| 2018-04-20 | $18.18 | $18.34 | 1,074,800 | — | — |
| 2018-04-19 | $18.23 | $18.39 | 1,343,600 | — | — |
| 2018-04-18 | $18.38 | $18.54 | 1,460,400 | — | — |
| 2018-04-17 | $18.27 | $18.43 | 1,570,000 | — | — |
| 2018-04-16 | $18.23 | $18.39 | 2,935,700 | — | — |
| 2018-04-13 | $18.20 | $18.36 | 1,426,600 | — | — |
| 2018-04-12 | $18.17 | $18.33 | 896,800 | — | — |
| 2018-04-11 | $18.17 | $18.33 | 1,926,700 | — | — |
| 2018-04-10 | $18.16 | $18.32 | 1,523,700 | — | — |
| 2018-04-09 | $18.14 | $18.30 | 2,919,500 | — | — |
| 2018-04-06 | $18.28 | $18.44 | 2,187,100 | — | — |
| 2018-04-05 | $18.18 | $18.34 | 3,853,800 | — | — |
| 2018-04-04 | $18.13 | $18.29 | 3,282,400 | — | — |
| 2018-04-03 | $18.27 | $18.43 | 1,757,600 | — | — |
| 2018-04-02 | $18.29 | $18.45 | 5,131,100 | — | — |
| 2018-03-29 | $18.32 | $18.48 | 6,687,600 | — | — |
| 2018-03-28 | $18.27 | $18.43 | 4,879,900 | — | — |
| 2018-03-27 | $18.48 | $18.48 | 1,420,000 | — | — |
| 2018-03-26 | $18.66 | $18.66 | 2,106,900 | — | — |
| 2018-03-23 | $18.47 | $18.47 | 2,140,000 | — | — |
| 2018-03-22 | $18.80 | $18.80 | 1,527,200 | — | — |
| 2018-03-21 | $18.97 | $18.97 | 1,937,400 | — | — |
| 2018-03-20 | $19.03 | $19.03 | 4,471,100 | — | — |
| 2018-03-19 | $19.23 | $19.23 | 2,324,000 | — | — |
| 2018-03-16 | $19.42 | $19.42 | 19,539,200 | — | — |
| 2018-03-15 | $19.42 | $19.42 | 3,091,200 | — | — |
| 2018-03-14 | $19.63 | $19.63 | 2,741,500 | — | — |
| 2018-03-13 | $19.60 | $19.60 | 2,115,800 | — | — |
| 2018-03-12 | $19.39 | $19.39 | 3,098,800 | — | — |
| 2018-03-09 | $19.60 | $19.60 | 2,827,700 | — | — |
| 2018-03-08 | $19.29 | $19.29 | 2,447,900 | — | — |
| 2018-03-07 | $19.61 | $19.61 | 1,433,500 | — | — |
| 2018-03-06 | $19.61 | $19.61 | 2,350,600 | — | — |
| 2018-03-05 | $19.47 | $19.47 | 1,797,100 | — | — |
| 2018-03-02 | $19.40 | $19.40 | 1,471,400 | — | — |
| 2018-03-01 | $19.49 | $19.49 | 2,674,800 | — | — |
| 2018-02-28 | $19.55 | $19.55 | 2,408,600 | — | — |
| 2018-02-27 | $19.46 | $19.46 | 1,665,000 | — | — |
| 2018-02-26 | $19.70 | $19.70 | 2,092,200 | — | — |
| 2018-02-23 | $19.82 | $19.82 | 2,631,500 | — | — |
| 2018-02-22 | $19.84 | $19.84 | 2,713,600 | — | — |
| 2018-02-21 | $19.67 | $19.67 | 2,484,500 | — | — |
| 2018-02-20 | $20.00 | $20.00 | 2,273,500 | — | — |
| 2018-02-16 | $19.99 | $19.99 | 1,168,600 | — | — |
| 2018-02-15 | $19.85 | $19.85 | 2,318,700 | — | — |
| 2018-02-14 | $19.65 | $19.65 | 2,311,500 | — | — |
| 2018-02-13 | $19.70 | $19.70 | 1,396,400 | — | — |
| 2018-02-12 | $19.58 | $19.58 | 2,149,100 | — | — |
| 2018-02-09 | $19.91 | $19.91 | 5,664,400 | — | — |
| 2018-02-08 | $20.00 | $20.00 | 7,726,200 | — | — |
| 2018-02-07 | $20.76 | $20.76 | 15,743,200 | — | — |
| 2018-02-06 | $20.50 | $20.50 | 9,323,000 | — | — |
| 2018-02-05 | $20.61 | $20.61 | 4,454,000 | — | — |
| 2018-02-02 | $21.01 | $21.01 | 4,923,100 | — | — |
| 2018-02-01 | $20.89 | $20.89 | 24,638,300 | — | — |
| 2018-01-31 | $22.00 | $22.00 | 643,200 | — | — |
| 2018-01-30 | $21.05 | $21.05 | 40,100 | — | — |
| 2018-01-29 | $21.10 | $21.10 | 24,900 | — | — |
| 2018-01-26 | $21.10 | $21.10 | 5,000 | — | — |
| 2018-01-25 | $20.93 | $20.93 | 73,500 | — | — |
| 2018-01-24 | $21.00 | $21.00 | 20,000 | — | — |
| 2018-01-23 | $21.00 | $21.00 | 127,300 | — | — |
| 2018-01-22 | $22.99 | $22.99 | 3,600 | — | — |
| 2018-01-19 | $20.75 | $20.75 | 955,700 | — | — |
| 2018-01-18 | $21.00 | $21.00 | 634,400 | — | — |
| 2018-01-17 | $21.28 | $21.28 | 233,000 | — | — |
| 2018-01-16 | $21.50 | $21.50 | 2,005,000 | — | — |
| 2018-01-12 | $19.99 | $19.99 | 1,109,300 | — | — |
| 2018-01-11 | $20.00 | $20.00 | 37,800 | — | — |
| 2018-01-10 | $20.00 | $20.00 | 367,500 | — | — |
| 2018-01-09 | $20.21 | $20.21 | 224,700 | — | — |
| 2018-01-08 | $20.20 | $20.20 | 59,200 | — | — |
| 2018-01-05 | $20.20 | $20.20 | 78,300 | — | — |
| 2018-01-04 | $20.20 | $20.20 | 447,800 | — | — |
| 2018-01-03 | $20.16 | $20.16 | 231,300 | — | — |
| 2018-01-02 | $20.10 | $20.10 | 427,900 | — | — |