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
- 2006-10-02 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 | $17.06 | $22.24 | 2,895,800 | — | — |
| 2018-12-28 | $17.04 | $22.21 | 2,664,900 | — | — |
| 2018-12-27 | $17.09 | $22.28 | 3,872,800 | — | — |
| 2018-12-26 | $17.01 | $22.17 | 4,026,200 | — | — |
| 2018-12-24 | $16.55 | $21.57 | 2,637,200 | — | — |
| 2018-12-21 | $16.83 | $21.94 | 8,982,600 | — | — |
| 2018-12-20 | $17.03 | $22.20 | 6,133,300 | — | — |
| 2018-12-19 | $17.49 | $22.80 | 4,331,300 | — | — |
| 2018-12-18 | $17.65 | $23.01 | 4,607,800 | — | — |
| 2018-12-17 | $17.82 | $23.23 | 3,769,600 | — | — |
| 2018-12-14 | $18.18 | $23.70 | 4,481,500 | — | — |
| 2018-12-13 | $18.70 | $24.13 | 5,850,600 | — | — |
| 2018-12-12 | $18.54 | $23.92 | 6,434,200 | — | — |
| 2018-12-11 | $18.37 | $23.70 | 7,346,300 | — | — |
| 2018-12-10 | $18.30 | $23.61 | 6,343,300 | — | — |
| 2018-12-07 | $18.15 | $23.42 | 5,149,900 | — | — |
| 2018-12-06 | $18.49 | $23.86 | 6,117,600 | — | — |
| 2018-12-04 | $18.36 | $23.69 | 5,503,200 | — | — |
| 2018-12-03 | $18.72 | $24.15 | 8,626,100 | — | — |
| 2018-11-30 | $18.73 | $24.17 | 6,875,400 | — | — |
| 2018-11-29 | $18.68 | $24.10 | 4,250,100 | — | — |
| 2018-11-28 | $18.85 | $24.32 | 6,335,700 | — | — |
| 2018-11-27 | $18.65 | $24.06 | 3,518,100 | — | — |
| 2018-11-26 | $18.53 | $23.91 | 4,639,000 | — | — |
| 2018-11-23 | $18.46 | $23.82 | 832,100 | — | — |
| 2018-11-21 | $18.43 | $23.78 | 5,516,800 | — | — |
| 2018-11-20 | $18.62 | $24.02 | 4,431,900 | — | — |
| 2018-11-19 | $18.71 | $24.14 | 5,292,900 | — | — |
| 2018-11-16 | $18.89 | $24.37 | 6,784,300 | — | — |
| 2018-11-15 | $18.76 | $24.20 | 9,782,100 | — | — |
| 2018-11-14 | $18.87 | $24.35 | 5,235,500 | — | — |
| 2018-11-13 | $18.89 | $24.37 | 6,419,700 | — | — |
| 2018-11-12 | $18.56 | $23.95 | 3,739,300 | — | — |
| 2018-11-09 | $18.82 | $24.28 | 5,104,100 | — | — |
| 2018-11-08 | $18.97 | $24.47 | 5,219,200 | — | — |
| 2018-11-07 | $18.49 | $23.86 | 3,452,100 | — | — |
| 2018-11-06 | $18.48 | $23.84 | 4,713,800 | — | — |
| 2018-11-05 | $18.44 | $23.79 | 7,024,700 | — | — |
| 2018-11-02 | $17.91 | $23.11 | 6,902,700 | — | — |
| 2018-11-01 | $18.07 | $23.31 | 5,443,500 | — | — |
| 2018-10-31 | $18.04 | $23.27 | 7,538,700 | — | — |
| 2018-10-30 | $17.87 | $23.06 | 6,098,500 | — | — |
| 2018-10-29 | $17.59 | $22.69 | 5,610,300 | — | — |
| 2018-10-26 | $17.62 | $22.73 | 6,480,400 | — | — |
| 2018-10-25 | $17.93 | $23.13 | 4,794,800 | — | — |
| 2018-10-24 | $17.67 | $22.80 | 5,475,900 | — | — |
| 2018-10-23 | $17.94 | $23.15 | 7,449,600 | — | — |
| 2018-10-22 | $18.01 | $23.24 | 7,820,200 | — | — |
| 2018-10-19 | $18.18 | $23.46 | 4,148,000 | — | — |
| 2018-10-18 | $18.34 | $23.66 | 3,349,800 | — | — |
| 2018-10-17 | $18.42 | $23.77 | 2,907,200 | — | — |
| 2018-10-16 | $18.40 | $23.74 | 3,426,400 | — | — |
| 2018-10-15 | $18.04 | $23.27 | 4,170,900 | — | — |
| 2018-10-12 | $17.91 | $23.11 | 5,121,200 | — | — |
| 2018-10-11 | $17.67 | $22.80 | 6,195,200 | — | — |
| 2018-10-10 | $17.76 | $22.91 | 4,942,600 | — | — |
| 2018-10-09 | $18.17 | $23.44 | 7,283,600 | — | — |
| 2018-10-08 | $18.02 | $23.25 | 5,650,200 | — | — |
| 2018-10-05 | $18.17 | $23.44 | 7,508,500 | — | — |
| 2018-10-04 | $18.60 | $24.00 | 4,876,500 | — | — |
| 2018-10-03 | $19.08 | $24.62 | 2,839,200 | — | — |
| 2018-10-02 | $18.89 | $24.37 | 4,203,700 | — | — |
| 2018-10-01 | $19.01 | $24.53 | 3,212,100 | — | — |
| 2018-09-28 | $19.06 | $24.59 | 4,190,800 | — | — |
| 2018-09-27 | $18.94 | $24.44 | 3,461,500 | — | — |
| 2018-09-26 | $19.06 | $24.59 | 9,555,100 | — | — |
| 2018-09-25 | $18.77 | $24.22 | 4,053,700 | — | — |
| 2018-09-24 | $18.78 | $24.23 | 4,537,100 | — | — |
| 2018-09-21 | $19.03 | $24.55 | 10,034,900 | — | — |
| 2018-09-20 | $18.72 | $24.15 | 3,990,700 | — | — |
| 2018-09-19 | $18.60 | $24.00 | 4,695,600 | — | — |
| 2018-09-18 | $18.66 | $24.07 | 4,512,200 | — | — |
| 2018-09-17 | $18.52 | $23.89 | 5,154,300 | — | — |
| 2018-09-14 | $18.73 | $24.17 | 4,843,400 | — | — |
| 2018-09-13 | $18.74 | $24.18 | 7,929,900 | — | — |
| 2018-09-12 | $19.30 | $24.66 | 3,537,200 | — | — |
| 2018-09-11 | $19.16 | $24.48 | 4,655,000 | — | — |
| 2018-09-10 | $19.14 | $24.45 | 3,489,900 | — | — |
| 2018-09-07 | $18.89 | $24.13 | 2,903,100 | — | — |
| 2018-09-06 | $18.96 | $24.22 | 4,784,400 | — | — |
| 2018-09-05 | $18.71 | $23.90 | 5,250,700 | — | — |
| 2018-09-04 | $18.86 | $24.09 | 3,391,100 | — | — |
| 2018-08-31 | $18.92 | $24.17 | 3,943,200 | — | — |
| 2018-08-30 | $18.80 | $24.02 | 3,794,100 | — | — |
| 2018-08-29 | $18.89 | $24.13 | 3,023,700 | — | — |
| 2018-08-28 | $18.81 | $24.03 | 3,432,100 | — | — |
| 2018-08-27 | $18.84 | $24.07 | 4,552,500 | — | — |
| 2018-08-24 | $18.82 | $24.04 | 3,039,500 | — | — |
| 2018-08-23 | $18.89 | $24.13 | 3,229,200 | — | — |
| 2018-08-22 | $18.97 | $24.23 | 3,214,500 | — | — |
| 2018-08-21 | $18.89 | $24.13 | 3,760,600 | — | — |
| 2018-08-20 | $18.97 | $24.23 | 3,985,200 | — | — |
| 2018-08-17 | $18.91 | $24.16 | 5,583,200 | — | — |
| 2018-08-16 | $18.86 | $24.09 | 5,382,400 | — | — |
| 2018-08-15 | $18.90 | $24.14 | 6,612,500 | — | — |
| 2018-08-14 | $18.81 | $24.03 | 3,855,900 | — | — |
| 2018-08-13 | $18.75 | $23.95 | 3,684,200 | — | — |
| 2018-08-10 | $18.84 | $24.07 | 4,367,200 | — | — |
| 2018-08-09 | $18.92 | $24.17 | 3,612,300 | — | — |
| 2018-08-08 | $19.15 | $24.46 | 5,381,600 | — | — |
| 2018-08-07 | $19.17 | $24.49 | 7,536,200 | — | — |
| 2018-08-06 | $19.08 | $24.37 | 9,558,500 | — | — |
| 2018-08-03 | $19.40 | $24.78 | 15,753,900 | — | — |
| 2018-08-02 | $20.59 | $26.30 | 8,278,200 | — | — |
| 2018-08-01 | $20.15 | $25.74 | 5,025,400 | — | — |
| 2018-07-31 | $20.16 | $25.75 | 5,598,100 | — | — |
| 2018-07-30 | $20.11 | $25.69 | 3,714,100 | — | — |
| 2018-07-27 | $20.26 | $25.88 | 2,390,700 | — | — |
| 2018-07-26 | $20.40 | $26.06 | 2,441,600 | — | — |
| 2018-07-25 | $20.39 | $26.05 | 3,464,900 | — | — |
| 2018-07-24 | $20.22 | $25.83 | 4,437,400 | — | — |
| 2018-07-23 | $20.21 | $25.82 | 2,247,800 | — | — |
| 2018-07-20 | $20.28 | $25.91 | 2,744,600 | — | — |
| 2018-07-19 | $20.29 | $25.92 | 3,821,800 | — | — |
| 2018-07-18 | $20.16 | $25.75 | 5,118,400 | — | — |
| 2018-07-17 | $20.40 | $26.06 | 3,899,700 | — | — |
| 2018-07-16 | $20.27 | $25.89 | 2,412,800 | — | — |
| 2018-07-13 | $20.36 | $26.01 | 2,668,800 | — | — |
| 2018-07-12 | $20.41 | $26.07 | 2,319,700 | — | — |
| 2018-07-11 | $20.30 | $25.93 | 2,454,400 | — | — |
| 2018-07-10 | $20.44 | $26.11 | 3,292,000 | — | — |
| 2018-07-09 | $20.30 | $25.93 | 3,815,200 | — | — |
| 2018-07-06 | $20.25 | $25.87 | 3,277,000 | — | — |
| 2018-07-05 | $20.30 | $25.93 | 4,133,900 | — | — |
| 2018-07-03 | $20.11 | $25.69 | 2,162,500 | — | — |
| 2018-07-02 | $20.44 | $26.11 | 3,034,800 | — | — |
| 2018-06-29 | $20.33 | $25.97 | 3,382,000 | — | — |
| 2018-06-28 | $20.30 | $25.93 | 4,466,900 | — | — |
| 2018-06-27 | $20.31 | $25.95 | 4,178,100 | — | — |
| 2018-06-26 | $20.62 | $26.34 | 4,446,900 | — | — |
| 2018-06-25 | $20.78 | $26.55 | 3,934,100 | — | — |
| 2018-06-22 | $21.14 | $27.01 | 4,130,400 | — | — |
| 2018-06-21 | $21.08 | $26.93 | 2,932,300 | — | — |
| 2018-06-20 | $21.18 | $27.06 | 7,243,500 | — | — |
| 2018-06-19 | $21.00 | $26.83 | 5,695,800 | — | — |
| 2018-06-18 | $20.76 | $26.52 | 3,977,500 | — | — |
| 2018-06-15 | $20.69 | $26.43 | 5,742,800 | — | — |
| 2018-06-14 | $20.66 | $26.39 | 4,724,900 | — | — |
| 2018-06-13 | $20.97 | $26.55 | 3,833,000 | — | — |
| 2018-06-12 | $21.10 | $26.71 | 4,685,800 | — | — |
| 2018-06-11 | $20.89 | $26.44 | 6,489,600 | — | — |
| 2018-06-08 | $20.81 | $26.34 | 4,232,500 | — | — |
| 2018-06-07 | $20.78 | $26.31 | 3,698,400 | — | — |
| 2018-06-06 | $20.95 | $26.52 | 3,543,000 | — | — |
| 2018-06-05 | $20.62 | $26.10 | 9,626,000 | — | — |
| 2018-06-04 | $20.36 | $25.77 | 3,227,900 | — | — |
| 2018-06-01 | $20.06 | $25.39 | 3,524,200 | — | — |
| 2018-05-31 | $19.89 | $25.18 | 5,190,200 | — | — |
| 2018-05-30 | $19.95 | $25.25 | 3,578,800 | — | — |
| 2018-05-29 | $19.70 | $24.94 | 4,504,800 | — | — |
| 2018-05-25 | $20.00 | $25.32 | 3,052,200 | — | — |
| 2018-05-24 | $20.06 | $25.39 | 4,319,100 | — | — |
| 2018-05-23 | $20.12 | $25.47 | 3,221,400 | — | — |
| 2018-05-22 | $20.20 | $25.57 | 4,248,300 | — | — |
| 2018-05-21 | $20.14 | $25.50 | 3,039,900 | — | — |
| 2018-05-18 | $20.09 | $25.43 | 3,196,100 | — | — |
| 2018-05-17 | $20.11 | $25.46 | 3,845,400 | — | — |
| 2018-05-16 | $20.02 | $25.34 | 4,001,700 | — | — |
| 2018-05-15 | $20.03 | $25.36 | 3,652,300 | — | — |
| 2018-05-14 | $19.75 | $25.00 | 5,085,900 | — | — |
| 2018-05-11 | $19.88 | $25.17 | 3,864,000 | — | — |
| 2018-05-10 | $20.06 | $25.39 | 2,827,000 | — | — |
| 2018-05-09 | $19.92 | $25.22 | 3,620,000 | — | — |
| 2018-05-08 | $19.72 | $24.96 | 3,916,300 | — | — |
| 2018-05-07 | $19.78 | $25.04 | 6,751,500 | — | — |
| 2018-05-04 | $19.61 | $24.82 | 4,795,000 | — | — |
| 2018-05-03 | $19.40 | $24.56 | 5,418,600 | — | — |
| 2018-05-02 | $19.25 | $24.37 | 7,339,500 | — | — |
| 2018-05-01 | $19.91 | $25.20 | 7,472,300 | — | — |
| 2018-04-30 | $19.75 | $25.00 | 5,153,100 | — | — |
| 2018-04-27 | $19.34 | $24.48 | 3,092,600 | — | — |
| 2018-04-26 | $19.58 | $24.79 | 4,490,600 | — | — |
| 2018-04-25 | $19.15 | $24.24 | 3,673,400 | — | — |
| 2018-04-24 | $19.02 | $24.08 | 3,915,900 | — | — |
| 2018-04-23 | $19.14 | $24.23 | 2,609,700 | — | — |
| 2018-04-20 | $19.08 | $24.15 | 2,998,100 | — | — |
| 2018-04-19 | $19.41 | $24.57 | 3,261,600 | — | — |
| 2018-04-18 | $19.37 | $24.52 | 3,605,000 | — | — |
| 2018-04-17 | $19.41 | $24.57 | 4,406,500 | — | — |
| 2018-04-16 | $19.14 | $24.23 | 4,939,300 | — | — |
| 2018-04-13 | $18.88 | $23.90 | 2,712,300 | — | — |
| 2018-04-12 | $19.01 | $24.06 | 2,038,600 | — | — |
| 2018-04-11 | $18.92 | $23.95 | 3,185,500 | — | — |
| 2018-04-10 | $19.04 | $24.10 | 3,866,200 | — | — |
| 2018-04-09 | $18.71 | $23.69 | 3,267,000 | — | — |
| 2018-04-06 | $18.65 | $23.61 | 4,014,000 | — | — |
| 2018-04-05 | $19.08 | $24.15 | 4,687,200 | — | — |
| 2018-04-04 | $19.09 | $24.17 | 5,699,300 | — | — |
| 2018-04-03 | $18.69 | $23.66 | 7,619,100 | — | — |
| 2018-04-02 | $18.93 | $23.96 | 3,916,800 | — | — |
| 2018-03-29 | $19.23 | $24.34 | 3,681,100 | — | — |
| 2018-03-28 | $19.22 | $24.33 | 5,863,200 | — | — |
| 2018-03-27 | $18.89 | $23.91 | 5,902,600 | — | — |
| 2018-03-26 | $19.21 | $24.32 | 3,559,100 | — | — |
| 2018-03-23 | $19.00 | $24.05 | 3,654,900 | — | — |
| 2018-03-22 | $19.35 | $24.50 | 4,543,200 | — | — |
| 2018-03-21 | $19.68 | $24.91 | 2,549,500 | — | — |
| 2018-03-20 | $19.75 | $25.00 | 4,554,300 | — | — |
| 2018-03-19 | $19.64 | $24.86 | 4,027,000 | — | — |
| 2018-03-16 | $20.04 | $25.37 | 19,634,600 | — | — |
| 2018-03-15 | $20.02 | $25.34 | 5,321,700 | — | — |
| 2018-03-14 | $20.31 | $25.47 | 5,849,100 | — | — |
| 2018-03-13 | $20.37 | $25.55 | 6,244,600 | — | — |
| 2018-03-12 | $20.13 | $25.24 | 5,393,000 | — | — |
| 2018-03-09 | $20.17 | $25.29 | 4,359,100 | — | — |
| 2018-03-08 | $19.66 | $24.65 | 4,136,300 | — | — |
| 2018-03-07 | $19.96 | $25.03 | 2,503,300 | — | — |
| 2018-03-06 | $19.90 | $24.96 | 2,926,500 | — | — |
| 2018-03-05 | $19.90 | $24.96 | 7,196,900 | — | — |
| 2018-03-02 | $19.87 | $24.92 | 3,105,000 | — | — |
| 2018-03-01 | $19.66 | $24.65 | 5,527,500 | — | — |
| 2018-02-28 | $19.82 | $24.86 | 5,540,100 | — | — |
| 2018-02-27 | $19.99 | $25.07 | 5,283,000 | — | — |
| 2018-02-26 | $20.30 | $25.46 | 2,983,800 | — | — |
| 2018-02-23 | $20.24 | $25.38 | 3,527,500 | — | — |
| 2018-02-22 | $20.09 | $25.19 | 4,950,200 | — | — |
| 2018-02-21 | $20.09 | $25.19 | 3,709,800 | — | — |
| 2018-02-20 | $20.25 | $25.39 | 3,932,900 | — | — |
| 2018-02-16 | $20.26 | $25.41 | 7,246,400 | — | — |
| 2018-02-15 | $20.20 | $25.33 | 7,922,400 | — | — |
| 2018-02-14 | $20.30 | $25.46 | 13,492,300 | — | — |
| 2018-02-13 | $19.75 | $24.77 | 7,356,300 | — | — |
| 2018-02-12 | $19.77 | $24.79 | 7,008,900 | — | — |
| 2018-02-09 | $19.36 | $24.28 | 7,548,000 | — | — |
| 2018-02-08 | $18.81 | $23.59 | 7,526,600 | — | — |
| 2018-02-07 | $19.49 | $24.44 | 4,430,800 | — | — |
| 2018-02-06 | $19.81 | $24.84 | 7,243,000 | — | — |
| 2018-02-05 | $19.54 | $24.50 | 5,493,200 | — | — |
| 2018-02-02 | $20.28 | $25.43 | 6,520,700 | — | — |
| 2018-02-01 | $20.69 | $25.95 | 6,317,900 | — | — |
| 2018-01-31 | $20.79 | $26.07 | 4,503,700 | — | — |
| 2018-01-30 | $20.60 | $25.83 | 3,387,600 | — | — |
| 2018-01-29 | $20.83 | $26.12 | 3,536,700 | — | — |
| 2018-01-26 | $21.16 | $26.54 | 3,667,500 | — | — |
| 2018-01-25 | $20.80 | $26.08 | 3,745,600 | — | — |
| 2018-01-24 | $20.52 | $25.73 | 4,187,400 | — | — |
| 2018-01-23 | $20.73 | $26.00 | 4,241,700 | — | — |
| 2018-01-22 | $20.55 | $25.77 | 4,526,900 | — | — |
| 2018-01-19 | $20.24 | $25.38 | 4,212,900 | — | — |
| 2018-01-18 | $20.19 | $25.32 | 6,504,200 | — | — |
| 2018-01-17 | $20.24 | $25.38 | 8,384,900 | — | — |
| 2018-01-16 | $20.62 | $25.86 | 8,158,200 | — | — |
| 2018-01-12 | $21.12 | $26.49 | 3,665,200 | — | — |
| 2018-01-11 | $21.18 | $26.56 | 4,058,200 | — | — |
| 2018-01-10 | $21.23 | $26.62 | 6,453,600 | — | — |
| 2018-01-09 | $21.04 | $26.39 | 6,739,500 | — | — |
| 2018-01-08 | $21.49 | $26.95 | 23,503,200 | — | — |
| 2018-01-05 | $20.60 | $25.83 | 16,589,600 | — | — |
| 2018-01-04 | $19.45 | $24.39 | 9,184,200 | — | — |
| 2018-01-03 | $19.07 | $23.91 | 6,250,400 | — | — |
| 2018-01-02 | $19.08 | $23.93 | 6,822,500 | — | — |