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
- 2015-05-18 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 | $14.26 | $18.11 | 1,439,500 | — | — |
| 2018-12-28 | $14.35 | $18.10 | 1,752,900 | — | — |
| 2018-12-27 | $14.41 | $18.17 | 1,661,100 | — | — |
| 2018-12-26 | $14.26 | $17.98 | 1,942,200 | — | — |
| 2018-12-24 | $13.85 | $17.46 | 1,391,300 | — | — |
| 2018-12-21 | $14.05 | $17.72 | 2,620,900 | — | — |
| 2018-12-20 | $14.07 | $17.74 | 2,787,400 | — | — |
| 2018-12-19 | $14.67 | $18.50 | 2,205,800 | — | — |
| 2018-12-18 | $15.15 | $19.10 | 1,830,700 | — | — |
| 2018-12-17 | $15.12 | $19.07 | 2,098,500 | — | — |
| 2018-12-14 | $15.70 | $19.80 | 1,448,200 | — | — |
| 2018-12-13 | $15.69 | $19.79 | 1,230,700 | — | — |
| 2018-12-12 | $15.57 | $19.63 | 1,575,600 | — | — |
| 2018-12-11 | $15.53 | $19.58 | 2,184,700 | — | — |
| 2018-12-10 | $15.46 | $19.50 | 1,608,700 | — | — |
| 2018-12-07 | $15.64 | $19.72 | 2,113,500 | — | — |
| 2018-12-06 | $15.88 | $20.02 | 2,104,500 | — | — |
| 2018-12-04 | $15.66 | $19.75 | 1,389,600 | — | — |
| 2018-12-03 | $15.95 | $20.11 | 1,065,500 | — | — |
| 2018-11-30 | $15.87 | $20.01 | 2,256,800 | — | — |
| 2018-11-29 | $15.92 | $19.95 | 1,103,000 | — | — |
| 2018-11-28 | $15.87 | $19.89 | 1,658,200 | — | — |
| 2018-11-27 | $15.76 | $19.75 | 1,230,700 | — | — |
| 2018-11-26 | $15.83 | $19.84 | 1,303,200 | — | — |
| 2018-11-23 | $15.62 | $19.57 | 1,161,300 | — | — |
| 2018-11-21 | $15.70 | $19.67 | 1,462,500 | — | — |
| 2018-11-20 | $15.76 | $19.75 | 3,260,500 | — | — |
| 2018-11-19 | $15.67 | $19.64 | 1,661,000 | — | — |
| 2018-11-16 | $15.68 | $19.65 | 3,297,900 | — | — |
| 2018-11-15 | $15.72 | $19.70 | 1,944,400 | — | — |
| 2018-11-14 | $15.91 | $19.94 | 1,784,400 | — | — |
| 2018-11-13 | $15.94 | $19.97 | 1,850,200 | — | — |
| 2018-11-12 | $16.05 | $20.11 | 1,376,700 | — | — |
| 2018-11-09 | $16.19 | $20.29 | 1,164,900 | — | — |
| 2018-11-08 | $16.21 | $20.31 | 2,140,200 | — | — |
| 2018-11-07 | $16.15 | $20.24 | 1,797,000 | — | — |
| 2018-11-06 | $15.78 | $19.77 | 2,624,100 | — | — |
| 2018-11-05 | $16.27 | $20.39 | 1,729,700 | — | — |
| 2018-11-02 | $16.13 | $20.21 | 1,446,500 | — | — |
| 2018-11-01 | $16.26 | $20.38 | 1,629,100 | — | — |
| 2018-10-31 | $16.17 | $20.14 | 2,956,900 | — | — |
| 2018-10-30 | $16.28 | $20.27 | 1,647,500 | — | — |
| 2018-10-29 | $16.20 | $20.17 | 1,639,600 | — | — |
| 2018-10-26 | $16.22 | $20.20 | 1,671,500 | — | — |
| 2018-10-25 | $16.26 | $20.25 | 1,445,200 | — | — |
| 2018-10-24 | $16.00 | $19.93 | 1,453,900 | — | — |
| 2018-10-23 | $16.18 | $20.15 | 1,999,400 | — | — |
| 2018-10-22 | $16.25 | $20.24 | 1,446,300 | — | — |
| 2018-10-19 | $16.37 | $20.39 | 1,484,500 | — | — |
| 2018-10-18 | $16.40 | $20.42 | 1,232,400 | — | — |
| 2018-10-17 | $16.59 | $20.66 | 991,700 | — | — |
| 2018-10-16 | $16.57 | $20.64 | 1,657,500 | — | — |
| 2018-10-15 | $16.42 | $20.45 | 1,223,500 | — | — |
| 2018-10-12 | $16.46 | $20.50 | 2,053,400 | — | — |
| 2018-10-11 | $16.47 | $20.51 | 1,648,700 | — | — |
| 2018-10-10 | $16.88 | $21.02 | 1,107,700 | — | — |
| 2018-10-09 | $17.08 | $21.27 | 1,000,100 | — | — |
| 2018-10-08 | $17.27 | $21.51 | 974,700 | — | — |
| 2018-10-05 | $16.98 | $21.15 | 1,122,200 | — | — |
| 2018-10-04 | $17.01 | $21.18 | 1,393,600 | — | — |
| 2018-10-03 | $17.37 | $21.63 | 1,325,400 | — | — |
| 2018-10-02 | $17.24 | $21.47 | 933,700 | — | — |
| 2018-10-01 | $17.39 | $21.53 | 1,138,800 | — | — |
| 2018-09-28 | $17.49 | $21.66 | 1,417,300 | — | — |
| 2018-09-27 | $17.34 | $21.47 | 802,200 | — | — |
| 2018-09-26 | $17.22 | $21.32 | 954,600 | — | — |
| 2018-09-25 | $17.36 | $21.49 | 853,400 | — | — |
| 2018-09-24 | $17.31 | $21.43 | 858,600 | — | — |
| 2018-09-21 | $17.43 | $21.58 | 1,790,000 | — | — |
| 2018-09-20 | $17.42 | $21.57 | 1,195,800 | — | — |
| 2018-09-19 | $17.32 | $21.45 | 1,078,700 | — | — |
| 2018-09-18 | $17.51 | $21.68 | 843,000 | — | — |
| 2018-09-17 | $17.54 | $21.72 | 981,000 | — | — |
| 2018-09-14 | $17.61 | $21.80 | 921,100 | — | — |
| 2018-09-13 | $17.71 | $21.93 | 982,100 | — | — |
| 2018-09-12 | $17.55 | $21.73 | 1,229,700 | — | — |
| 2018-09-11 | $17.42 | $21.57 | 744,600 | — | — |
| 2018-09-10 | $17.51 | $21.68 | 632,900 | — | — |
| 2018-09-07 | $17.50 | $21.67 | 1,021,600 | — | — |
| 2018-09-06 | $17.53 | $21.71 | 728,500 | — | — |
| 2018-09-05 | $17.63 | $21.83 | 1,000,800 | — | — |
| 2018-09-04 | $17.47 | $21.63 | 1,012,700 | — | — |
| 2018-08-31 | $17.65 | $21.85 | 1,719,400 | — | — |
| 2018-08-30 | $17.90 | $22.04 | 933,600 | — | — |
| 2018-08-29 | $17.94 | $22.09 | 870,500 | — | — |
| 2018-08-28 | $17.87 | $22.00 | 867,700 | — | — |
| 2018-08-27 | $17.73 | $21.83 | 1,090,400 | — | — |
| 2018-08-24 | $17.70 | $21.79 | 679,800 | — | — |
| 2018-08-23 | $17.59 | $21.66 | 880,700 | — | — |
| 2018-08-22 | $17.69 | $21.78 | 949,200 | — | — |
| 2018-08-21 | $17.77 | $21.88 | 1,125,500 | — | — |
| 2018-08-20 | $17.67 | $21.76 | 1,194,800 | — | — |
| 2018-08-17 | $17.65 | $21.73 | 1,582,100 | — | — |
| 2018-08-16 | $17.69 | $21.78 | 1,405,500 | — | — |
| 2018-08-15 | $17.61 | $21.68 | 1,776,600 | — | — |
| 2018-08-14 | $17.44 | $21.47 | 1,563,700 | — | — |
| 2018-08-13 | $17.20 | $21.18 | 1,225,100 | — | — |
| 2018-08-10 | $17.24 | $21.23 | 1,154,500 | — | — |
| 2018-08-09 | $17.36 | $21.37 | 1,494,300 | — | — |
| 2018-08-08 | $17.54 | $21.60 | 1,605,800 | — | — |
| 2018-08-07 | $17.82 | $21.94 | 945,100 | — | — |
| 2018-08-06 | $17.87 | $22.00 | 822,400 | — | — |
| 2018-08-03 | $17.86 | $21.99 | 849,800 | — | — |
| 2018-08-02 | $18.02 | $22.19 | 890,200 | — | — |
| 2018-08-01 | $18.09 | $22.27 | 1,012,900 | — | — |
| 2018-07-31 | $17.99 | $22.03 | 1,249,700 | — | — |
| 2018-07-30 | $17.90 | $21.92 | 769,500 | — | — |
| 2018-07-27 | $17.83 | $21.83 | 721,300 | — | — |
| 2018-07-26 | $17.95 | $21.98 | 568,300 | — | — |
| 2018-07-25 | $17.99 | $22.03 | 988,100 | — | — |
| 2018-07-24 | $18.02 | $22.06 | 744,300 | — | — |
| 2018-07-23 | $18.22 | $22.31 | 773,400 | — | — |
| 2018-07-20 | $18.10 | $22.16 | 888,300 | — | — |
| 2018-07-19 | $18.20 | $22.28 | 804,600 | — | — |
| 2018-07-18 | $18.00 | $22.04 | 979,200 | — | — |
| 2018-07-17 | $17.96 | $21.99 | 923,300 | — | — |
| 2018-07-16 | $18.06 | $22.11 | 660,200 | — | — |
| 2018-07-13 | $18.13 | $22.20 | 1,055,100 | — | — |
| 2018-07-12 | $18.06 | $22.11 | 1,192,000 | — | — |
| 2018-07-11 | $17.99 | $22.03 | 1,401,600 | — | — |
| 2018-07-10 | $18.21 | $22.30 | 969,700 | — | — |
| 2018-07-09 | $18.24 | $22.33 | 973,000 | — | — |
| 2018-07-06 | $18.36 | $22.48 | 1,004,600 | — | — |
| 2018-07-05 | $18.23 | $22.32 | 1,208,800 | — | — |
| 2018-07-03 | $18.13 | $22.20 | 1,350,700 | — | — |
| 2018-07-02 | $17.86 | $21.87 | 1,445,000 | — | — |
| 2018-06-29 | $17.88 | $21.89 | 2,809,800 | — | — |
| 2018-06-28 | $18.16 | $22.11 | 1,321,000 | — | — |
| 2018-06-27 | $18.23 | $22.20 | 1,000,300 | — | — |
| 2018-06-26 | $18.34 | $22.33 | 977,500 | — | — |
| 2018-06-25 | $18.40 | $22.41 | 1,046,500 | — | — |
| 2018-06-22 | $18.45 | $22.47 | 1,397,800 | — | — |
| 2018-06-21 | $18.39 | $22.39 | 1,087,800 | — | — |
| 2018-06-20 | $18.28 | $22.26 | 2,922,800 | — | — |
| 2018-06-19 | $18.17 | $22.12 | 1,809,000 | — | — |
| 2018-06-18 | $18.44 | $22.45 | 1,570,000 | — | — |
| 2018-06-15 | $18.55 | $22.59 | 1,832,200 | — | — |
| 2018-06-14 | $18.74 | $22.82 | 853,400 | — | — |
| 2018-06-13 | $18.57 | $22.61 | 1,122,700 | — | — |
| 2018-06-12 | $18.72 | $22.79 | 1,110,300 | — | — |
| 2018-06-11 | $18.73 | $22.81 | 937,700 | — | — |
| 2018-06-08 | $18.78 | $22.87 | 929,800 | — | — |
| 2018-06-07 | $18.98 | $23.11 | 1,497,300 | — | — |
| 2018-06-06 | $18.99 | $23.12 | 1,047,500 | — | — |
| 2018-06-05 | $18.93 | $23.05 | 1,334,400 | — | — |
| 2018-06-04 | $19.00 | $23.14 | 1,199,100 | — | — |
| 2018-06-01 | $18.95 | $23.07 | 1,458,900 | — | — |
| 2018-05-31 | $19.03 | $23.05 | 2,245,500 | — | — |
| 2018-05-30 | $19.21 | $23.27 | 1,144,300 | — | — |
| 2018-05-29 | $19.10 | $23.14 | 1,064,700 | — | — |
| 2018-05-25 | $19.06 | $23.09 | 729,200 | — | — |
| 2018-05-24 | $19.05 | $23.07 | 1,119,300 | — | — |
| 2018-05-23 | $18.97 | $22.98 | 1,718,300 | — | — |
| 2018-05-22 | $18.65 | $22.59 | 934,500 | — | — |
| 2018-05-21 | $18.62 | $22.55 | 1,140,300 | — | — |
| 2018-05-18 | $18.39 | $22.28 | 1,069,700 | — | — |
| 2018-05-17 | $18.28 | $22.14 | 1,107,000 | — | — |
| 2018-05-16 | $18.39 | $22.28 | 940,900 | — | — |
| 2018-05-15 | $18.25 | $22.11 | 1,840,000 | — | — |
| 2018-05-14 | $18.37 | $22.25 | 907,300 | — | — |
| 2018-05-11 | $18.46 | $22.36 | 1,051,500 | — | — |
| 2018-05-10 | $18.56 | $22.48 | 1,298,800 | — | — |
| 2018-05-09 | $18.53 | $22.44 | 1,183,800 | — | — |
| 2018-05-08 | $18.37 | $22.25 | 1,085,700 | — | — |
| 2018-05-07 | $18.60 | $22.53 | 1,288,000 | — | — |
| 2018-05-04 | $18.28 | $22.14 | 1,113,500 | — | — |
| 2018-05-03 | $18.07 | $21.89 | 1,102,300 | — | — |
| 2018-05-02 | $17.89 | $21.67 | 1,445,800 | — | — |
| 2018-05-01 | $17.95 | $21.74 | 1,033,000 | — | — |
| 2018-04-30 | $17.99 | $21.67 | 1,404,000 | — | — |
| 2018-04-27 | $18.05 | $21.74 | 1,140,900 | — | — |
| 2018-04-26 | $17.98 | $21.66 | 1,328,300 | — | — |
| 2018-04-25 | $17.96 | $21.63 | 1,132,000 | — | — |
| 2018-04-24 | $17.91 | $21.57 | 1,158,500 | — | — |
| 2018-04-23 | $17.85 | $21.50 | 599,100 | — | — |
| 2018-04-20 | $17.86 | $21.51 | 1,025,800 | — | — |
| 2018-04-19 | $17.87 | $21.52 | 924,100 | — | — |
| 2018-04-18 | $17.98 | $21.66 | 1,527,500 | — | — |
| 2018-04-17 | $17.78 | $21.42 | 1,474,500 | — | — |
| 2018-04-16 | $17.74 | $21.37 | 1,102,700 | — | — |
| 2018-04-13 | $17.65 | $21.26 | 1,608,800 | — | — |
| 2018-04-12 | $17.69 | $21.31 | 2,418,600 | — | — |
| 2018-04-11 | $17.30 | $20.84 | 962,900 | — | — |
| 2018-04-10 | $17.13 | $20.63 | 1,049,600 | — | — |
| 2018-04-09 | $17.26 | $20.79 | 1,098,600 | — | — |
| 2018-04-06 | $17.51 | $21.09 | 1,172,200 | — | — |
| 2018-04-05 | $17.63 | $21.24 | 1,235,800 | — | — |
| 2018-04-04 | $17.63 | $21.24 | 2,022,400 | — | — |
| 2018-04-03 | $17.67 | $21.28 | 1,555,000 | — | — |
| 2018-04-02 | $17.34 | $20.89 | 1,672,700 | — | — |
| 2018-03-29 | $17.57 | $21.04 | 1,747,300 | — | — |
| 2018-03-28 | $17.38 | $20.82 | 1,624,800 | — | — |
| 2018-03-27 | $17.16 | $20.55 | 1,381,400 | — | — |
| 2018-03-26 | $17.09 | $20.47 | 1,542,800 | — | — |
| 2018-03-23 | $16.85 | $20.18 | 1,741,800 | — | — |
| 2018-03-22 | $17.12 | $20.50 | 1,632,900 | — | — |
| 2018-03-21 | $17.34 | $20.77 | 1,137,100 | — | — |
| 2018-03-20 | $17.33 | $20.76 | 1,104,400 | — | — |
| 2018-03-19 | $17.52 | $20.98 | 1,156,900 | — | — |
| 2018-03-16 | $17.54 | $21.01 | 1,560,200 | — | — |
| 2018-03-15 | $17.41 | $20.85 | 1,199,000 | — | — |
| 2018-03-14 | $17.39 | $20.83 | 1,016,900 | — | — |
| 2018-03-13 | $17.38 | $20.82 | 1,147,300 | — | — |
| 2018-03-12 | $17.31 | $20.73 | 1,543,600 | — | — |
| 2018-03-09 | $17.38 | $20.82 | 1,602,000 | — | — |
| 2018-03-08 | $17.20 | $20.60 | 1,235,000 | — | — |
| 2018-03-07 | $17.22 | $20.62 | 3,394,200 | — | — |
| 2018-03-06 | $17.01 | $20.37 | 1,904,700 | — | — |
| 2018-03-05 | $16.92 | $20.26 | 1,809,100 | — | — |
| 2018-03-02 | $16.99 | $20.35 | 3,432,400 | — | — |
| 2018-03-01 | $16.92 | $20.26 | 1,579,000 | — | — |
| 2018-02-28 | $16.99 | $20.23 | 3,153,200 | — | — |
| 2018-02-27 | $17.09 | $20.35 | 2,172,300 | — | — |
| 2018-02-26 | $17.53 | $20.87 | 1,879,800 | — | — |
| 2018-02-23 | $17.78 | $21.17 | 1,412,300 | — | — |
| 2018-02-22 | $17.92 | $21.34 | 1,095,700 | — | — |
| 2018-02-21 | $17.97 | $21.40 | 1,357,800 | — | — |
| 2018-02-20 | $18.16 | $21.62 | 1,267,100 | — | — |
| 2018-02-16 | $18.37 | $21.87 | 873,800 | — | — |
| 2018-02-15 | $18.31 | $21.80 | 1,152,100 | — | — |
| 2018-02-14 | $18.22 | $21.69 | 1,169,400 | — | — |
| 2018-02-13 | $18.16 | $21.62 | 1,290,100 | — | — |
| 2018-02-12 | $18.03 | $21.47 | 1,931,600 | — | — |
| 2018-02-09 | $18.01 | $21.44 | 1,762,600 | — | — |
| 2018-02-08 | $17.69 | $21.06 | 1,947,200 | — | — |
| 2018-02-07 | $18.11 | $21.56 | 1,651,800 | — | — |
| 2018-02-06 | $18.33 | $21.82 | 2,561,900 | — | — |
| 2018-02-05 | $18.17 | $21.63 | 1,761,400 | — | — |
| 2018-02-02 | $18.73 | $22.30 | 1,820,300 | — | — |
| 2018-02-01 | $19.14 | $22.79 | 1,504,400 | — | — |
| 2018-01-31 | $19.49 | $23.09 | 2,226,900 | — | — |
| 2018-01-30 | $19.50 | $23.10 | 1,092,700 | — | — |
| 2018-01-29 | $19.74 | $23.38 | 1,437,300 | — | — |
| 2018-01-26 | $19.91 | $23.58 | 943,200 | — | — |
| 2018-01-25 | $20.00 | $23.69 | 1,403,100 | — | — |
| 2018-01-24 | $20.12 | $23.83 | 1,720,200 | — | — |
| 2018-01-23 | $19.95 | $23.63 | 1,239,200 | — | — |
| 2018-01-22 | $19.77 | $23.42 | 1,149,700 | — | — |
| 2018-01-19 | $19.78 | $23.43 | 1,173,100 | — | — |
| 2018-01-18 | $19.64 | $23.26 | 1,416,300 | — | — |
| 2018-01-17 | $19.91 | $23.58 | 1,543,300 | — | — |
| 2018-01-16 | $19.62 | $23.24 | 1,471,100 | — | — |
| 2018-01-12 | $19.55 | $23.16 | 989,800 | — | — |
| 2018-01-11 | $19.67 | $23.30 | 1,217,900 | — | — |
| 2018-01-10 | $19.48 | $23.07 | 1,180,100 | — | — |
| 2018-01-09 | $19.48 | $23.07 | 1,184,100 | — | — |
| 2018-01-08 | $19.48 | $23.07 | 1,236,000 | — | — |
| 2018-01-05 | $19.27 | $22.83 | 1,358,600 | — | — |
| 2018-01-04 | $19.30 | $22.86 | 1,500,100 | — | — |
| 2018-01-03 | $19.54 | $23.15 | 868,800 | — | — |
| 2018-01-02 | $19.60 | $23.22 | 1,140,800 | — | — |