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
- 2013-10-25 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 | $16.39 | $16.39 | 1,945,400 | — | — |
| 2018-12-28 | $16.32 | $16.32 | 1,831,900 | — | — |
| 2018-12-27 | $16.34 | $16.34 | 1,820,000 | — | — |
| 2018-12-26 | $16.25 | $16.25 | 2,638,600 | — | — |
| 2018-12-24 | $15.10 | $15.10 | 1,792,700 | — | — |
| 2018-12-21 | $15.43 | $15.43 | 3,698,100 | — | — |
| 2018-12-20 | $16.05 | $16.05 | 2,954,400 | — | — |
| 2018-12-19 | $16.54 | $16.54 | 1,871,100 | — | — |
| 2018-12-18 | $16.60 | $16.60 | 3,373,900 | — | — |
| 2018-12-17 | $16.63 | $16.63 | 2,477,200 | — | — |
| 2018-12-14 | $16.80 | $16.80 | 3,396,500 | — | — |
| 2018-12-13 | $17.07 | $17.07 | 2,897,000 | — | — |
| 2018-12-12 | $17.59 | $17.59 | 2,666,700 | — | — |
| 2018-12-11 | $17.38 | $17.38 | 3,476,600 | — | — |
| 2018-12-10 | $17.32 | $17.32 | 3,557,200 | — | — |
| 2018-12-07 | $16.93 | $16.93 | 1,836,900 | — | — |
| 2018-12-06 | $17.50 | $17.50 | 3,009,800 | — | — |
| 2018-12-04 | $17.68 | $17.68 | 2,343,400 | — | — |
| 2018-12-03 | $18.37 | $18.37 | 2,205,300 | — | — |
| 2018-11-30 | $18.10 | $18.10 | 5,875,900 | — | — |
| 2018-11-29 | $17.68 | $17.68 | 2,327,800 | — | — |
| 2018-11-28 | $18.01 | $18.01 | 4,009,300 | — | — |
| 2018-11-27 | $17.87 | $17.87 | 3,792,100 | — | — |
| 2018-11-26 | $18.06 | $18.06 | 3,892,000 | — | — |
| 2018-11-23 | $17.62 | $17.62 | 710,800 | — | — |
| 2018-11-21 | $17.83 | $17.83 | 2,427,700 | — | — |
| 2018-11-20 | $17.55 | $17.55 | 3,186,800 | — | — |
| 2018-11-19 | $18.14 | $18.14 | 3,716,400 | — | — |
| 2018-11-16 | $18.46 | $18.46 | 5,114,600 | — | — |
| 2018-11-15 | $18.77 | $18.77 | 5,072,400 | — | — |
| 2018-11-14 | $18.63 | $18.63 | 6,275,100 | — | — |
| 2018-11-13 | $18.51 | $18.51 | 5,691,000 | — | — |
| 2018-11-12 | $19.24 | $19.24 | 4,727,500 | — | — |
| 2018-11-09 | $19.39 | $19.39 | 5,264,800 | — | — |
| 2018-11-08 | $19.56 | $19.56 | 24,795,000 | — | — |
| 2018-11-07 | $24.49 | $24.49 | 6,019,500 | — | — |
| 2018-11-06 | $24.76 | $24.76 | 3,023,300 | — | — |
| 2018-11-05 | $24.57 | $24.57 | 2,274,800 | — | — |
| 2018-11-02 | $24.64 | $24.64 | 2,400,100 | — | — |
| 2018-11-01 | $24.94 | $24.94 | 2,447,800 | — | — |
| 2018-10-31 | $24.06 | $24.06 | 8,117,000 | — | — |
| 2018-10-30 | $23.47 | $23.47 | 5,572,800 | — | — |
| 2018-10-29 | $23.47 | $23.47 | 1,482,400 | — | — |
| 2018-10-26 | $23.60 | $23.60 | 1,495,100 | — | — |
| 2018-10-25 | $24.46 | $24.46 | 2,487,500 | — | — |
| 2018-10-24 | $24.43 | $24.43 | 2,826,300 | — | — |
| 2018-10-23 | $25.60 | $25.60 | 3,294,900 | — | — |
| 2018-10-22 | $25.72 | $25.72 | 1,141,300 | — | — |
| 2018-10-19 | $25.59 | $25.59 | 1,506,800 | — | — |
| 2018-10-18 | $25.93 | $25.93 | 1,449,800 | — | — |
| 2018-10-17 | $26.11 | $26.11 | 1,253,500 | — | — |
| 2018-10-16 | $25.77 | $25.77 | 1,728,100 | — | — |
| 2018-10-15 | $25.15 | $25.15 | 1,734,900 | — | — |
| 2018-10-12 | $25.05 | $25.05 | 2,820,700 | — | — |
| 2018-10-11 | $25.18 | $25.18 | 1,737,900 | — | — |
| 2018-10-10 | $25.86 | $25.86 | 2,106,000 | — | — |
| 2018-10-09 | $27.18 | $27.18 | 2,643,200 | — | — |
| 2018-10-08 | $27.87 | $27.87 | 1,919,900 | — | — |
| 2018-10-05 | $27.88 | $27.88 | 3,111,600 | — | — |
| 2018-10-04 | $29.43 | $29.43 | 2,379,200 | — | — |
| 2018-10-03 | $29.60 | $29.60 | 2,290,000 | — | — |
| 2018-10-02 | $29.56 | $29.56 | 2,789,000 | — | — |
| 2018-10-01 | $29.79 | $29.79 | 3,280,600 | — | — |
| 2018-09-28 | $30.76 | $30.76 | 2,585,600 | — | — |
| 2018-09-27 | $29.78 | $29.78 | 2,172,800 | — | — |
| 2018-09-26 | $30.11 | $30.11 | 3,069,500 | — | — |
| 2018-09-25 | $30.16 | $30.16 | 3,096,200 | — | — |
| 2018-09-24 | $30.16 | $30.16 | 2,377,600 | — | — |
| 2018-09-21 | $30.52 | $30.52 | 2,990,700 | — | — |
| 2018-09-20 | $30.53 | $30.53 | 3,232,800 | — | — |
| 2018-09-19 | $30.09 | $30.09 | 2,228,200 | — | — |
| 2018-09-18 | $29.60 | $29.60 | 2,475,400 | — | — |
| 2018-09-17 | $30.25 | $30.25 | 1,499,900 | — | — |
| 2018-09-14 | $30.28 | $30.28 | 2,332,800 | — | — |
| 2018-09-13 | $30.83 | $30.83 | 1,442,100 | — | — |
| 2018-09-12 | $31.13 | $31.13 | 1,750,800 | — | — |
| 2018-09-11 | $30.85 | $30.85 | 1,034,100 | — | — |
| 2018-09-10 | $30.57 | $30.57 | 701,400 | — | — |
| 2018-09-07 | $30.54 | $30.54 | 625,200 | — | — |
| 2018-09-06 | $30.90 | $30.90 | 779,800 | — | — |
| 2018-09-05 | $31.23 | $31.23 | 852,800 | — | — |
| 2018-09-04 | $31.36 | $31.36 | 879,500 | — | — |
| 2018-08-31 | $31.69 | $31.69 | 1,006,300 | — | — |
| 2018-08-30 | $31.56 | $31.56 | 938,800 | — | — |
| 2018-08-29 | $31.85 | $31.85 | 619,700 | — | — |
| 2018-08-28 | $31.65 | $31.65 | 1,755,600 | — | — |
| 2018-08-27 | $31.26 | $31.26 | 999,900 | — | — |
| 2018-08-24 | $30.88 | $30.88 | 783,900 | — | — |
| 2018-08-23 | $30.59 | $30.59 | 1,263,700 | — | — |
| 2018-08-22 | $30.65 | $30.65 | 1,393,900 | — | — |
| 2018-08-21 | $31.07 | $31.07 | 721,400 | — | — |
| 2018-08-20 | $31.21 | $31.21 | 794,400 | — | — |
| 2018-08-17 | $30.88 | $30.88 | 1,055,300 | — | — |
| 2018-08-16 | $30.74 | $30.74 | 820,800 | — | — |
| 2018-08-15 | $30.84 | $30.84 | 452,700 | — | — |
| 2018-08-14 | $31.20 | $31.20 | 608,500 | — | — |
| 2018-08-13 | $31.38 | $31.38 | 737,700 | — | — |
| 2018-08-10 | $31.57 | $31.57 | 1,028,600 | — | — |
| 2018-08-09 | $31.97 | $31.97 | 882,600 | — | — |
| 2018-08-08 | $31.71 | $31.71 | 794,200 | — | — |
| 2018-08-07 | $31.57 | $31.57 | 679,400 | — | — |
| 2018-08-06 | $31.31 | $31.31 | 945,300 | — | — |
| 2018-08-03 | $31.64 | $31.64 | 809,200 | — | — |
| 2018-08-02 | $31.60 | $31.60 | 819,100 | — | — |
| 2018-08-01 | $31.88 | $31.88 | 1,491,000 | — | — |
| 2018-07-31 | $32.11 | $32.11 | 3,221,100 | — | — |
| 2018-07-30 | $30.64 | $30.64 | 1,057,600 | — | — |
| 2018-07-27 | $30.60 | $30.60 | 1,362,700 | — | — |
| 2018-07-26 | $30.54 | $30.54 | 1,276,400 | — | — |
| 2018-07-25 | $30.35 | $30.35 | 1,211,800 | — | — |
| 2018-07-24 | $30.14 | $30.14 | 1,017,300 | — | — |
| 2018-07-23 | $30.08 | $30.08 | 1,515,500 | — | — |
| 2018-07-20 | $30.16 | $30.16 | 890,300 | — | — |
| 2018-07-19 | $30.23 | $30.23 | 985,900 | — | — |
| 2018-07-18 | $30.37 | $30.37 | 1,594,900 | — | — |
| 2018-07-17 | $29.69 | $29.69 | 1,490,100 | — | — |
| 2018-07-16 | $29.27 | $29.27 | 1,496,500 | — | — |
| 2018-07-13 | $29.75 | $29.75 | 1,171,900 | — | — |
| 2018-07-12 | $29.86 | $29.86 | 1,004,600 | — | — |
| 2018-07-11 | $29.89 | $29.89 | 720,200 | — | — |
| 2018-07-10 | $29.90 | $29.90 | 676,900 | — | — |
| 2018-07-09 | $29.96 | $29.96 | 1,002,100 | — | — |
| 2018-07-06 | $29.63 | $29.63 | 869,100 | — | — |
| 2018-07-05 | $29.43 | $29.43 | 1,601,800 | — | — |
| 2018-07-03 | $29.22 | $29.22 | 884,500 | — | — |
| 2018-07-02 | $29.32 | $29.32 | 1,336,400 | — | — |
| 2018-06-29 | $29.21 | $29.20 | 1,682,000 | — | — |
| 2018-06-28 | $28.92 | $28.92 | 826,700 | — | — |
| 2018-06-27 | $28.93 | $28.93 | 1,111,400 | — | — |
| 2018-06-26 | $29.38 | $29.38 | 1,062,400 | — | — |
| 2018-06-25 | $29.23 | $29.23 | 1,411,100 | — | — |
| 2018-06-22 | $29.31 | $29.31 | 3,054,100 | — | — |
| 2018-06-21 | $29.38 | $29.38 | 1,182,600 | — | — |
| 2018-06-20 | $29.69 | $29.69 | 1,190,700 | — | — |
| 2018-06-19 | $29.76 | $29.76 | 1,617,800 | — | — |
| 2018-06-18 | $30.16 | $30.16 | 1,347,100 | — | — |
| 2018-06-15 | $30.43 | $30.43 | 1,346,800 | — | — |
| 2018-06-14 | $30.27 | $30.27 | 1,131,300 | — | — |
| 2018-06-13 | $30.22 | $30.22 | 1,368,400 | — | — |
| 2018-06-12 | $30.24 | $30.24 | 1,372,400 | — | — |
| 2018-06-11 | $29.79 | $29.79 | 805,900 | — | — |
| 2018-06-08 | $29.80 | $29.80 | 848,800 | — | — |
| 2018-06-07 | $29.91 | $29.91 | 1,572,300 | — | — |
| 2018-06-06 | $30.06 | $30.06 | 1,441,000 | — | — |
| 2018-06-05 | $30.06 | $30.06 | 1,690,000 | — | — |
| 2018-06-04 | $30.25 | $30.25 | 1,185,700 | — | — |
| 2018-06-01 | $29.79 | $29.79 | 1,056,500 | — | — |
| 2018-05-31 | $29.32 | $29.32 | 3,489,600 | — | — |
| 2018-05-30 | $29.41 | $29.41 | 1,295,400 | — | — |
| 2018-05-29 | $29.37 | $29.37 | 1,052,700 | — | — |
| 2018-05-25 | $29.62 | $29.62 | 2,470,900 | — | — |
| 2018-05-24 | $28.95 | $28.95 | 1,701,000 | — | — |
| 2018-05-23 | $29.09 | $29.09 | 2,165,800 | — | — |
| 2018-05-22 | $29.54 | $29.54 | 1,398,300 | — | — |
| 2018-05-21 | $29.63 | $29.63 | 3,972,600 | — | — |
| 2018-05-18 | $29.76 | $29.76 | 1,344,900 | — | — |
| 2018-05-17 | $30.00 | $30.00 | 2,022,200 | — | — |
| 2018-05-16 | $29.85 | $29.85 | 1,957,600 | — | — |
| 2018-05-15 | $29.23 | $29.23 | 1,403,200 | — | — |
| 2018-05-14 | $29.31 | $29.31 | 942,900 | — | — |
| 2018-05-11 | $29.90 | $29.90 | 1,680,300 | — | — |
| 2018-05-10 | $29.50 | $29.50 | 1,442,500 | — | — |
| 2018-05-09 | $29.58 | $29.58 | 1,756,400 | — | — |
| 2018-05-08 | $29.48 | $29.48 | 3,738,200 | — | — |
| 2018-05-07 | $28.95 | $28.95 | 2,583,200 | — | — |
| 2018-05-04 | $28.01 | $28.01 | 2,668,000 | — | — |
| 2018-05-03 | $28.30 | $28.30 | 3,774,200 | — | — |
| 2018-05-02 | $28.40 | $28.40 | 4,516,100 | — | — |
| 2018-05-01 | $27.59 | $27.59 | 14,359,600 | — | — |
| 2018-04-30 | $38.22 | $38.22 | 2,710,200 | — | — |
| 2018-04-27 | $38.86 | $38.86 | 1,744,200 | — | — |
| 2018-04-26 | $39.71 | $39.71 | 1,649,300 | — | — |
| 2018-04-25 | $40.62 | $40.62 | 583,400 | — | — |
| 2018-04-24 | $40.55 | $40.55 | 504,700 | — | — |
| 2018-04-23 | $40.52 | $40.52 | 511,100 | — | — |
| 2018-04-20 | $40.86 | $40.86 | 508,800 | — | — |
| 2018-04-19 | $40.68 | $40.68 | 950,300 | — | — |
| 2018-04-18 | $41.04 | $41.04 | 1,373,800 | — | — |
| 2018-04-17 | $40.58 | $40.58 | 1,664,800 | — | — |
| 2018-04-16 | $40.55 | $40.55 | 1,157,700 | — | — |
| 2018-04-13 | $40.40 | $40.40 | 947,100 | — | — |
| 2018-04-12 | $41.02 | $41.02 | 1,723,600 | — | — |
| 2018-04-11 | $39.64 | $39.64 | 1,095,200 | — | — |
| 2018-04-10 | $39.37 | $39.37 | 1,085,900 | — | — |
| 2018-04-09 | $38.85 | $38.85 | 598,500 | — | — |
| 2018-04-06 | $38.93 | $38.93 | 604,900 | — | — |
| 2018-04-05 | $39.79 | $39.79 | 574,200 | — | — |
| 2018-04-04 | $39.61 | $39.61 | 1,377,300 | — | — |
| 2018-04-03 | $39.43 | $39.43 | 1,259,200 | — | — |
| 2018-04-02 | $39.46 | $39.46 | 983,000 | — | — |
| 2018-03-29 | $39.97 | $39.97 | 1,365,900 | — | — |
| 2018-03-28 | $38.65 | $38.65 | 555,800 | — | — |
| 2018-03-27 | $39.39 | $39.39 | 749,700 | — | — |
| 2018-03-26 | $40.13 | $40.13 | 1,067,800 | — | — |
| 2018-03-23 | $38.94 | $38.94 | 962,700 | — | — |
| 2018-03-22 | $39.66 | $39.66 | 1,298,300 | — | — |
| 2018-03-21 | $40.38 | $40.38 | 830,400 | — | — |
| 2018-03-20 | $40.31 | $40.31 | 720,500 | — | — |
| 2018-03-19 | $40.49 | $40.49 | 2,184,800 | — | — |
| 2018-03-16 | $40.91 | $40.91 | 1,305,100 | — | — |
| 2018-03-15 | $40.47 | $40.47 | 1,015,100 | — | — |
| 2018-03-14 | $40.70 | $40.70 | 1,366,900 | — | — |
| 2018-03-13 | $40.96 | $40.96 | 1,320,500 | — | — |
| 2018-03-12 | $40.94 | $40.94 | 919,700 | — | — |
| 2018-03-09 | $40.99 | $40.99 | 1,048,900 | — | — |
| 2018-03-08 | $40.43 | $40.43 | 923,800 | — | — |
| 2018-03-07 | $40.06 | $40.06 | 1,497,300 | — | — |
| 2018-03-06 | $40.22 | $40.22 | 1,949,900 | — | — |
| 2018-03-05 | $39.86 | $39.86 | 1,198,600 | — | — |
| 2018-03-02 | $39.49 | $39.49 | 1,844,800 | — | — |
| 2018-03-01 | $38.34 | $38.34 | 2,387,600 | — | — |
| 2018-02-28 | $38.71 | $38.71 | 1,085,500 | — | — |
| 2018-02-27 | $39.19 | $39.19 | 1,540,800 | — | — |
| 2018-02-26 | $39.36 | $39.36 | 3,214,600 | — | — |
| 2018-02-23 | $38.73 | $38.73 | 990,600 | — | — |
| 2018-02-22 | $38.25 | $38.25 | 1,561,800 | — | — |
| 2018-02-21 | $38.50 | $38.50 | 1,467,600 | — | — |
| 2018-02-20 | $38.78 | $38.78 | 3,142,000 | — | — |
| 2018-02-16 | $39.02 | $39.02 | 2,664,500 | — | — |
| 2018-02-15 | $39.26 | $39.26 | 3,458,600 | — | — |
| 2018-02-14 | $38.88 | $38.88 | 3,556,700 | — | — |
| 2018-02-13 | $37.71 | $37.71 | 1,684,600 | — | — |
| 2018-02-12 | $37.30 | $37.30 | 1,550,000 | — | — |
| 2018-02-09 | $37.06 | $37.06 | 1,845,700 | — | — |
| 2018-02-08 | $36.71 | $36.71 | 1,143,800 | — | — |
| 2018-02-07 | $38.18 | $38.18 | 1,235,500 | — | — |
| 2018-02-06 | $37.88 | $37.88 | 1,831,600 | — | — |
| 2018-02-05 | $37.42 | $37.42 | 1,740,700 | — | — |
| 2018-02-02 | $38.67 | $38.67 | 1,262,100 | — | — |
| 2018-02-01 | $39.77 | $39.77 | 2,797,100 | — | — |
| 2018-01-31 | $38.63 | $38.63 | 1,973,700 | — | — |
| 2018-01-30 | $38.77 | $38.77 | 1,773,300 | — | — |
| 2018-01-29 | $38.99 | $38.99 | 2,547,900 | — | — |
| 2018-01-26 | $38.85 | $38.85 | 1,501,800 | — | — |
| 2018-01-25 | $38.42 | $38.42 | 2,379,800 | — | — |
| 2018-01-24 | $38.66 | $38.66 | 2,663,000 | — | — |
| 2018-01-23 | $38.83 | $38.83 | 1,273,000 | — | — |
| 2018-01-22 | $38.68 | $38.68 | 1,938,800 | — | — |
| 2018-01-19 | $38.65 | $38.65 | 1,252,900 | — | — |
| 2018-01-18 | $38.50 | $38.50 | 1,989,400 | — | — |
| 2018-01-17 | $38.70 | $38.70 | 3,041,300 | — | — |
| 2018-01-16 | $38.54 | $38.54 | 2,030,700 | — | — |
| 2018-01-12 | $38.97 | $38.97 | 2,203,700 | — | — |
| 2018-01-11 | $38.84 | $38.84 | 2,253,500 | — | — |
| 2018-01-10 | $38.21 | $38.21 | 1,054,200 | — | — |
| 2018-01-09 | $38.72 | $38.72 | 2,073,900 | — | — |
| 2018-01-08 | $38.51 | $38.51 | 1,079,200 | — | — |
| 2018-01-05 | $38.10 | $38.10 | 1,171,400 | — | — |
| 2018-01-04 | $37.87 | $37.87 | 1,319,000 | — | — |
| 2018-01-03 | $38.15 | $38.15 | 1,325,100 | — | — |
| 2018-01-02 | $38.20 | $38.20 | 1,597,200 | — | — |