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
- 2014-06-06 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 | $13.17 | $13.17 | 11,876,800 | — | — |
| 2018-12-28 | $12.86 | $12.86 | 12,035,200 | — | — |
| 2018-12-27 | $12.80 | $12.80 | 12,408,000 | — | — |
| 2018-12-26 | $12.53 | $12.53 | 11,830,400 | — | — |
| 2018-12-24 | $11.81 | $11.81 | 7,148,800 | — | — |
| 2018-12-21 | $12.07 | $12.07 | 23,038,400 | — | — |
| 2018-12-20 | $12.33 | $12.33 | 20,411,200 | — | — |
| 2018-12-19 | $12.63 | $12.63 | 15,465,600 | — | — |
| 2018-12-18 | $13.26 | $13.26 | 17,600,000 | — | — |
| 2018-12-17 | $13.14 | $13.14 | 20,771,200 | — | — |
| 2018-12-14 | $13.78 | $13.78 | 10,068,800 | — | — |
| 2018-12-13 | $14.29 | $14.29 | 7,195,200 | — | — |
| 2018-12-12 | $14.50 | $14.50 | 8,468,800 | — | — |
| 2018-12-11 | $14.32 | $14.32 | 11,216,000 | — | — |
| 2018-12-10 | $14.36 | $14.36 | 11,220,800 | — | — |
| 2018-12-07 | $14.07 | $14.07 | 13,280,000 | — | — |
| 2018-12-06 | $14.90 | $14.90 | 20,971,200 | — | — |
| 2018-12-04 | $14.36 | $14.36 | 12,905,600 | — | — |
| 2018-12-03 | $15.24 | $15.24 | 14,281,600 | — | — |
| 2018-11-30 | $14.91 | $14.91 | 12,088,000 | — | — |
| 2018-11-29 | $14.77 | $14.77 | 9,257,600 | — | — |
| 2018-11-28 | $14.71 | $14.71 | 10,998,400 | — | — |
| 2018-11-27 | $14.05 | $14.05 | 6,796,800 | — | — |
| 2018-11-26 | $14.15 | $14.15 | 8,056,000 | — | — |
| 2018-11-23 | $13.70 | $13.70 | 3,763,200 | — | — |
| 2018-11-21 | $13.69 | $13.69 | 11,225,600 | — | — |
| 2018-11-20 | $13.71 | $13.71 | 15,972,800 | — | — |
| 2018-11-19 | $13.94 | $13.94 | 14,345,600 | — | — |
| 2018-11-16 | $14.96 | $14.96 | 11,457,600 | — | — |
| 2018-11-15 | $15.26 | $15.26 | 20,539,200 | — | — |
| 2018-11-14 | $14.34 | $14.34 | 14,102,400 | — | — |
| 2018-11-13 | $14.77 | $14.77 | 11,617,600 | — | — |
| 2018-11-12 | $14.79 | $14.79 | 13,356,800 | — | — |
| 2018-11-09 | $15.28 | $15.28 | 12,452,800 | — | — |
| 2018-11-08 | $15.76 | $15.76 | 8,379,200 | — | — |
| 2018-11-07 | $15.85 | $15.85 | 12,200,000 | — | — |
| 2018-11-06 | $15.32 | $15.32 | 14,411,200 | — | — |
| 2018-11-05 | $15.56 | $15.56 | 15,259,200 | — | — |
| 2018-11-02 | $16.11 | $16.11 | 49,444,800 | — | — |
| 2018-11-01 | $15.06 | $15.06 | 21,539,200 | — | — |
| 2018-10-31 | $14.40 | $14.40 | 18,435,200 | — | — |
| 2018-10-30 | $14.28 | $14.28 | 14,643,200 | — | — |
| 2018-10-29 | $13.62 | $13.62 | 15,252,800 | — | — |
| 2018-10-26 | $13.72 | $13.72 | 20,344,000 | — | — |
| 2018-10-25 | $14.42 | $14.42 | 12,913,600 | — | — |
| 2018-10-24 | $13.99 | $13.99 | 15,937,600 | — | — |
| 2018-10-23 | $14.55 | $14.55 | 15,312,000 | — | — |
| 2018-10-22 | $14.51 | $14.51 | 13,025,600 | — | — |
| 2018-10-19 | $14.36 | $14.36 | 14,619,200 | — | — |
| 2018-10-18 | $14.57 | $14.57 | 12,726,400 | — | — |
| 2018-10-17 | $14.93 | $14.93 | 18,924,800 | — | — |
| 2018-10-16 | $14.60 | $14.60 | 19,937,600 | — | — |
| 2018-10-15 | $13.80 | $13.80 | 20,819,200 | — | — |
| 2018-10-12 | $13.90 | $13.90 | 23,270,400 | — | — |
| 2018-10-11 | $13.47 | $13.47 | 35,393,600 | — | — |
| 2018-10-10 | $14.11 | $14.11 | 25,828,800 | — | — |
| 2018-10-09 | $14.92 | $14.92 | 18,518,400 | — | — |
| 2018-10-08 | $15.20 | $15.20 | 19,054,400 | — | — |
| 2018-10-05 | $15.70 | $15.70 | 16,382,400 | — | — |
| 2018-10-04 | $16.11 | $16.11 | 9,716,800 | — | — |
| 2018-10-03 | $16.34 | $16.34 | 9,564,800 | — | — |
| 2018-10-02 | $16.01 | $16.01 | 11,736,000 | — | — |
| 2018-10-01 | $16.23 | $16.23 | 17,945,600 | — | — |
| 2018-09-28 | $16.62 | $16.62 | 7,616,000 | — | — |
| 2018-09-27 | $16.58 | $16.58 | 13,326,400 | — | — |
| 2018-09-26 | $16.49 | $16.49 | 19,771,200 | — | — |
| 2018-09-25 | $17.16 | $17.16 | 8,300,800 | — | — |
| 2018-09-24 | $17.14 | $17.14 | 11,385,600 | — | — |
| 2018-09-21 | $16.83 | $16.83 | 29,049,600 | — | — |
| 2018-09-20 | $17.07 | $17.07 | 11,924,800 | — | — |
| 2018-09-19 | $16.89 | $16.89 | 13,598,400 | — | — |
| 2018-09-18 | $16.70 | $16.70 | 11,715,200 | — | — |
| 2018-09-17 | $16.57 | $16.57 | 10,811,200 | — | — |
| 2018-09-14 | $16.95 | $16.95 | 16,104,000 | — | — |
| 2018-09-13 | $16.88 | $16.88 | 13,252,800 | — | — |
| 2018-09-12 | $16.74 | $16.74 | 13,806,400 | — | — |
| 2018-09-11 | $16.70 | $16.70 | 13,390,400 | — | — |
| 2018-09-10 | $16.81 | $16.81 | 18,860,800 | — | — |
| 2018-09-07 | $16.69 | $16.69 | 17,785,600 | — | — |
| 2018-09-06 | $16.74 | $16.74 | 20,846,400 | — | — |
| 2018-09-05 | $17.02 | $17.02 | 28,960,000 | — | — |
| 2018-09-04 | $18.11 | $18.11 | 32,416,000 | — | — |
| 2018-08-31 | $18.69 | $18.69 | 12,932,800 | — | — |
| 2018-08-30 | $18.62 | $18.62 | 16,195,200 | — | — |
| 2018-08-29 | $18.89 | $18.89 | 20,091,200 | — | — |
| 2018-08-28 | $19.01 | $19.01 | 27,184,000 | — | — |
| 2018-08-27 | $19.05 | $19.05 | 178,592,000 | — | — |
| 2018-08-24 | $19.29 | $19.29 | 65,318,400 | — | — |
| 2018-08-23 | $17.66 | $17.66 | 13,035,200 | — | — |
| 2018-08-22 | $17.33 | $17.33 | 9,353,600 | — | — |
| 2018-08-21 | $16.99 | $16.99 | 9,004,800 | — | — |
| 2018-08-20 | $17.11 | $17.11 | 7,982,400 | — | — |
| 2018-08-17 | $16.82 | $16.82 | 7,318,400 | — | — |
| 2018-08-16 | $16.75 | $16.75 | 11,304,000 | — | — |
| 2018-08-15 | $16.60 | $16.60 | 10,059,200 | — | — |
| 2018-08-14 | $16.97 | $16.97 | 11,211,200 | — | — |
| 2018-08-13 | $16.83 | $16.83 | 7,196,800 | — | — |
| 2018-08-10 | $16.80 | $16.80 | 7,035,200 | — | — |
| 2018-08-09 | $16.83 | $16.83 | 10,995,200 | — | — |
| 2018-08-08 | $16.54 | $16.54 | 11,614,400 | — | — |
| 2018-08-07 | $16.80 | $16.80 | 10,961,600 | — | — |
| 2018-08-06 | $16.96 | $16.96 | 19,588,800 | — | — |
| 2018-08-03 | $16.10 | $16.10 | 30,883,200 | — | — |
| 2018-08-02 | $16.99 | $16.99 | 22,068,800 | — | — |
| 2018-08-01 | $16.41 | $16.41 | 10,328,000 | — | — |
| 2018-07-31 | $15.98 | $15.98 | 15,846,400 | — | — |
| 2018-07-30 | $16.12 | $16.12 | 14,636,800 | — | — |
| 2018-07-27 | $16.96 | $16.96 | 11,758,400 | — | — |
| 2018-07-26 | $17.27 | $17.27 | 8,051,200 | — | — |
| 2018-07-25 | $17.14 | $17.14 | 8,323,200 | — | — |
| 2018-07-24 | $16.64 | $16.64 | 9,398,400 | — | — |
| 2018-07-23 | $16.77 | $16.77 | 9,187,200 | — | — |
| 2018-07-20 | $16.80 | $16.80 | 9,099,200 | — | — |
| 2018-07-19 | $17.27 | $17.27 | 9,385,600 | — | — |
| 2018-07-18 | $17.17 | $17.17 | 5,089,600 | — | — |
| 2018-07-17 | $17.12 | $17.12 | 4,608,000 | — | — |
| 2018-07-16 | $16.93 | $16.93 | 11,334,400 | — | — |
| 2018-07-13 | $16.66 | $16.66 | 22,782,400 | — | — |
| 2018-07-12 | $17.40 | $17.40 | 8,334,400 | — | — |
| 2018-07-11 | $16.83 | $16.83 | 6,184,000 | — | — |
| 2018-07-10 | $16.78 | $16.78 | 6,044,800 | — | — |
| 2018-07-09 | $16.90 | $16.90 | 12,017,600 | — | — |
| 2018-07-06 | $16.40 | $16.40 | 5,033,600 | — | — |
| 2018-07-05 | $16.12 | $16.12 | 8,270,400 | — | — |
| 2018-07-03 | $15.99 | $15.99 | 6,292,800 | — | — |
| 2018-07-02 | $16.33 | $16.33 | 7,056,000 | — | — |
| 2018-06-29 | $16.09 | $16.09 | 6,604,800 | — | — |
| 2018-06-28 | $16.14 | $16.14 | 8,830,400 | — | — |
| 2018-06-27 | $15.89 | $15.89 | 14,630,400 | — | — |
| 2018-06-26 | $16.40 | $16.40 | 11,491,200 | — | — |
| 2018-06-25 | $16.24 | $16.24 | 21,561,600 | — | — |
| 2018-06-22 | $17.04 | $17.04 | 17,787,200 | — | — |
| 2018-06-21 | $17.46 | $17.46 | 7,755,200 | — | — |
| 2018-06-20 | $17.73 | $17.73 | 16,438,400 | — | — |
| 2018-06-19 | $17.11 | $17.11 | 11,964,800 | — | — |
| 2018-06-18 | $17.45 | $17.45 | 16,033,600 | — | — |
| 2018-06-15 | $17.91 | $17.91 | 21,832,000 | — | — |
| 2018-06-14 | $17.57 | $17.57 | 12,192,000 | — | — |
| 2018-06-13 | $17.57 | $17.57 | 13,566,400 | — | — |
| 2018-06-12 | $17.17 | $17.17 | 8,880,000 | — | — |
| 2018-06-11 | $16.98 | $16.98 | 16,364,800 | — | — |
| 2018-06-08 | $17.11 | $17.11 | 8,238,400 | — | — |
| 2018-06-07 | $16.93 | $16.93 | 12,387,200 | — | — |
| 2018-06-06 | $17.39 | $17.39 | 20,044,800 | — | — |
| 2018-06-05 | $17.17 | $17.17 | 20,846,400 | — | — |
| 2018-06-04 | $16.77 | $16.77 | 15,035,200 | — | — |
| 2018-06-01 | $16.33 | $16.33 | 17,054,400 | — | — |
| 2018-05-31 | $15.72 | $15.72 | 14,160,000 | — | — |
| 2018-05-30 | $15.73 | $15.73 | 14,272,000 | — | — |
| 2018-05-29 | $15.99 | $15.99 | 17,100,800 | — | — |
| 2018-05-25 | $15.98 | $15.98 | 8,499,200 | — | — |
| 2018-05-24 | $15.79 | $15.79 | 8,201,600 | — | — |
| 2018-05-23 | $16.00 | $16.00 | 10,800,000 | — | — |
| 2018-05-22 | $15.60 | $15.60 | 12,867,200 | — | — |
| 2018-05-21 | $15.89 | $15.89 | 14,952,000 | — | — |
| 2018-05-18 | $15.51 | $15.51 | 7,700,800 | — | — |
| 2018-05-17 | $15.47 | $15.47 | 21,411,200 | — | — |
| 2018-05-16 | $15.57 | $15.57 | 10,065,600 | — | — |
| 2018-05-15 | $15.60 | $15.60 | 11,763,200 | — | — |
| 2018-05-14 | $15.85 | $15.85 | 16,912,000 | — | — |
| 2018-05-11 | $16.24 | $16.24 | 9,387,200 | — | — |
| 2018-05-10 | $16.29 | $16.29 | 19,576,000 | — | — |
| 2018-05-09 | $16.21 | $16.21 | 13,928,000 | — | — |
| 2018-05-08 | $16.21 | $16.21 | 18,251,200 | — | — |
| 2018-05-07 | $15.77 | $15.77 | 26,188,800 | — | — |
| 2018-05-04 | $15.32 | $15.32 | 54,185,600 | — | — |
| 2018-05-03 | $16.74 | $16.74 | 19,004,800 | — | — |
| 2018-05-02 | $16.59 | $16.59 | 14,257,600 | — | — |
| 2018-05-01 | $16.58 | $16.58 | 10,868,800 | — | — |
| 2018-04-30 | $16.53 | $16.53 | 13,353,600 | — | — |
| 2018-04-27 | $16.42 | $16.42 | 11,550,400 | — | — |
| 2018-04-26 | $16.22 | $16.22 | 8,947,200 | — | — |
| 2018-04-25 | $15.81 | $15.81 | 10,340,800 | — | — |
| 2018-04-24 | $15.75 | $15.75 | 15,441,600 | — | — |
| 2018-04-23 | $15.89 | $15.89 | 11,131,200 | — | — |
| 2018-04-20 | $16.29 | $16.29 | 10,532,800 | — | — |
| 2018-04-19 | $16.02 | $16.02 | 11,678,400 | — | — |
| 2018-04-18 | $16.16 | $16.16 | 11,683,200 | — | — |
| 2018-04-17 | $16.05 | $16.05 | 32,619,200 | — | — |
| 2018-04-16 | $14.97 | $14.97 | 24,425,600 | — | — |
| 2018-04-13 | $15.26 | $15.26 | 44,880,000 | — | — |
| 2018-04-12 | $16.81 | $16.81 | 10,118,400 | — | — |
| 2018-04-11 | $16.66 | $16.66 | 8,057,600 | — | — |
| 2018-04-10 | $16.70 | $16.70 | 11,763,200 | — | — |
| 2018-04-09 | $16.22 | $16.22 | 8,824,000 | — | — |
| 2018-04-06 | $16.17 | $16.17 | 13,233,600 | — | — |
| 2018-04-05 | $16.42 | $16.42 | 18,691,200 | — | — |
| 2018-04-04 | $16.18 | $16.18 | 13,544,000 | — | — |
| 2018-04-03 | $15.84 | $15.84 | 15,588,800 | — | — |
| 2018-04-02 | $15.84 | $15.84 | 16,964,800 | — | — |
| 2018-03-29 | $15.96 | $15.96 | 20,001,600 | — | — |
| 2018-03-28 | $15.32 | $15.32 | 28,564,800 | — | — |
| 2018-03-27 | $15.86 | $15.86 | 22,411,200 | — | — |
| 2018-03-26 | $16.94 | $16.94 | 16,686,400 | — | — |
| 2018-03-23 | $16.51 | $16.51 | 19,616,000 | — | — |
| 2018-03-22 | $17.11 | $17.11 | 14,956,800 | — | — |
| 2018-03-21 | $17.67 | $17.67 | 9,849,600 | — | — |
| 2018-03-20 | $17.84 | $17.84 | 18,379,200 | — | — |
| 2018-03-19 | $17.34 | $17.34 | 30,291,200 | — | — |
| 2018-03-16 | $18.36 | $18.36 | 12,259,200 | — | — |
| 2018-03-15 | $18.49 | $18.49 | 14,211,200 | — | — |
| 2018-03-14 | $18.66 | $18.66 | 22,254,400 | — | — |
| 2018-03-13 | $18.11 | $18.11 | 19,187,200 | — | — |
| 2018-03-12 | $18.59 | $18.59 | 19,315,200 | — | — |
| 2018-03-09 | $18.45 | $18.45 | 14,760,000 | — | — |
| 2018-03-08 | $18.36 | $18.36 | 17,769,600 | — | — |
| 2018-03-07 | $18.22 | $18.22 | 19,875,200 | — | — |
| 2018-03-06 | $18.04 | $18.04 | 29,001,600 | — | — |
| 2018-03-05 | $17.62 | $17.62 | 32,868,800 | — | — |
| 2018-03-02 | $16.97 | $16.97 | 22,643,200 | — | — |
| 2018-03-01 | $16.49 | $16.49 | 25,833,600 | — | — |
| 2018-02-28 | $16.86 | $16.86 | 34,257,600 | — | — |
| 2018-02-27 | $16.20 | $16.20 | 22,606,400 | — | — |
| 2018-02-26 | $16.24 | $16.24 | 27,041,600 | — | — |
| 2018-02-23 | $15.37 | $15.37 | 20,835,200 | — | — |
| 2018-02-22 | $15.29 | $15.29 | 25,600,000 | — | — |
| 2018-02-21 | $14.88 | $14.88 | 47,864,000 | — | — |
| 2018-02-20 | $15.60 | $15.60 | 36,081,600 | — | — |
| 2018-02-16 | $15.59 | $15.59 | 141,675,200 | — | — |
| 2018-02-15 | $19.25 | $19.25 | 46,332,800 | — | — |
| 2018-02-14 | $18.88 | $18.88 | 23,550,400 | — | — |
| 2018-02-13 | $18.29 | $18.29 | 16,272,000 | — | — |
| 2018-02-12 | $17.78 | $17.78 | 20,326,400 | — | — |
| 2018-02-09 | $17.03 | $17.03 | 18,396,800 | — | — |
| 2018-02-08 | $16.53 | $16.53 | 18,446,400 | — | — |
| 2018-02-07 | $17.60 | $17.60 | 18,504,000 | — | — |
| 2018-02-06 | $17.02 | $17.02 | 16,067,200 | — | — |
| 2018-02-05 | $16.59 | $16.59 | 19,465,600 | — | — |
| 2018-02-02 | $17.09 | $17.09 | 12,169,600 | — | — |
| 2018-02-01 | $17.19 | $17.19 | 13,350,400 | — | — |
| 2018-01-31 | $17.24 | $17.24 | 14,969,600 | — | — |
| 2018-01-30 | $17.20 | $17.20 | 21,755,200 | — | — |
| 2018-01-29 | $17.37 | $17.37 | 11,758,400 | — | — |
| 2018-01-26 | $17.72 | $17.72 | 7,940,800 | — | — |
| 2018-01-25 | $17.30 | $17.30 | 8,436,800 | — | — |
| 2018-01-24 | $17.07 | $17.07 | 11,393,600 | — | — |
| 2018-01-23 | $17.07 | $17.07 | 15,075,200 | — | — |
| 2018-01-22 | $17.23 | $17.23 | 11,961,600 | — | — |
| 2018-01-19 | $16.93 | $16.93 | 10,907,200 | — | — |
| 2018-01-18 | $16.57 | $16.57 | 10,280,000 | — | — |
| 2018-01-17 | $16.43 | $16.43 | 14,707,200 | — | — |
| 2018-01-16 | $15.80 | $15.80 | 14,476,800 | — | — |
| 2018-01-12 | $16.19 | $16.19 | 13,185,600 | — | — |
| 2018-01-11 | $16.30 | $16.30 | 17,352,000 | — | — |
| 2018-01-10 | $15.77 | $15.77 | 10,113,600 | — | — |
| 2018-01-09 | $15.62 | $15.62 | 11,308,800 | — | — |
| 2018-01-08 | $15.69 | $15.69 | 22,315,200 | — | — |
| 2018-01-05 | $14.80 | $14.80 | 8,086,400 | — | — |
| 2018-01-04 | $14.54 | $14.54 | 13,392,000 | — | — |
| 2018-01-03 | $14.73 | $14.73 | 8,937,600 | — | — |
| 2018-01-02 | $14.44 | $14.44 | 13,955,200 | — | — |