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
- 2014-05-02 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 | $17.78 | $23.02 | 616,400 | — | — |
| 2018-12-28 | $17.95 | $23.24 | 602,100 | — | — |
| 2018-12-27 | $17.75 | $22.98 | 852,900 | — | — |
| 2018-12-26 | $17.23 | $22.30 | 943,000 | — | — |
| 2018-12-24 | $16.87 | $21.84 | 406,300 | — | — |
| 2018-12-21 | $17.08 | $22.11 | 2,781,300 | — | — |
| 2018-12-20 | $17.54 | $22.71 | 2,582,000 | — | — |
| 2018-12-19 | $19.18 | $24.83 | 2,213,800 | — | — |
| 2018-12-18 | $20.46 | $26.48 | 2,058,100 | — | — |
| 2018-12-17 | $21.04 | $27.24 | 1,997,400 | — | — |
| 2018-12-14 | $21.66 | $28.04 | 903,800 | — | — |
| 2018-12-13 | $22.17 | $28.34 | 1,011,700 | — | — |
| 2018-12-12 | $22.00 | $28.12 | 1,297,900 | — | — |
| 2018-12-11 | $21.75 | $27.80 | 1,066,800 | — | — |
| 2018-12-10 | $21.72 | $27.76 | 1,646,400 | — | — |
| 2018-12-07 | $21.46 | $27.43 | 637,300 | — | — |
| 2018-12-06 | $22.21 | $28.39 | 681,100 | — | — |
| 2018-12-04 | $22.07 | $28.21 | 669,800 | — | — |
| 2018-12-03 | $23.05 | $29.46 | 535,600 | — | — |
| 2018-11-30 | $22.44 | $28.68 | 1,355,200 | — | — |
| 2018-11-29 | $22.78 | $29.12 | 729,800 | — | — |
| 2018-11-28 | $23.01 | $29.41 | 529,100 | — | — |
| 2018-11-27 | $22.58 | $28.86 | 613,200 | — | — |
| 2018-11-26 | $22.84 | $29.19 | 394,000 | — | — |
| 2018-11-23 | $22.12 | $28.27 | 238,600 | — | — |
| 2018-11-21 | $22.25 | $28.44 | 671,600 | — | — |
| 2018-11-20 | $21.70 | $27.74 | 798,300 | — | — |
| 2018-11-19 | $22.20 | $28.37 | 461,100 | — | — |
| 2018-11-16 | $22.39 | $28.62 | 781,400 | — | — |
| 2018-11-15 | $22.00 | $28.12 | 675,100 | — | — |
| 2018-11-14 | $22.14 | $28.30 | 1,396,900 | — | — |
| 2018-11-13 | $22.27 | $28.46 | 774,400 | — | — |
| 2018-11-12 | $21.73 | $27.77 | 379,900 | — | — |
| 2018-11-09 | $22.13 | $28.28 | 439,200 | — | — |
| 2018-11-08 | $21.85 | $27.93 | 605,600 | — | — |
| 2018-11-07 | $21.73 | $27.77 | 587,600 | — | — |
| 2018-11-06 | $21.62 | $27.63 | 437,200 | — | — |
| 2018-11-05 | $21.15 | $27.03 | 255,000 | — | — |
| 2018-11-02 | $21.03 | $26.88 | 670,700 | — | — |
| 2018-11-01 | $20.57 | $26.29 | 1,263,900 | — | — |
| 2018-10-31 | $19.61 | $25.06 | 569,800 | — | — |
| 2018-10-30 | $19.41 | $24.81 | 462,500 | — | — |
| 2018-10-29 | $19.01 | $24.30 | 276,100 | — | — |
| 2018-10-26 | $19.51 | $24.94 | 489,700 | — | — |
| 2018-10-25 | $19.65 | $25.12 | 678,300 | — | — |
| 2018-10-24 | $19.38 | $24.77 | 493,000 | — | — |
| 2018-10-23 | $19.84 | $25.36 | 567,700 | — | — |
| 2018-10-22 | $20.10 | $25.69 | 407,700 | — | — |
| 2018-10-19 | $20.41 | $26.09 | 260,200 | — | — |
| 2018-10-18 | $20.78 | $26.56 | 736,100 | — | — |
| 2018-10-17 | $20.95 | $26.78 | 211,600 | — | — |
| 2018-10-16 | $20.83 | $26.62 | 413,300 | — | — |
| 2018-10-15 | $20.65 | $26.39 | 414,400 | — | — |
| 2018-10-12 | $20.72 | $26.48 | 535,600 | — | — |
| 2018-10-11 | $20.69 | $26.44 | 891,900 | — | — |
| 2018-10-10 | $20.93 | $26.75 | 1,075,100 | — | — |
| 2018-10-09 | $21.86 | $27.94 | 418,300 | — | — |
| 2018-10-08 | $21.65 | $27.67 | 272,900 | — | — |
| 2018-10-05 | $21.71 | $27.75 | 336,300 | — | — |
| 2018-10-04 | $21.97 | $28.08 | 594,500 | — | — |
| 2018-10-03 | $22.44 | $28.68 | 792,300 | — | — |
| 2018-10-02 | $22.35 | $28.57 | 855,600 | — | — |
| 2018-10-01 | $22.73 | $29.05 | 1,075,100 | — | — |
| 2018-09-28 | $23.20 | $29.65 | 1,020,100 | — | — |
| 2018-09-27 | $23.30 | $29.78 | 1,127,000 | — | — |
| 2018-09-26 | $23.10 | $29.52 | 430,200 | — | — |
| 2018-09-25 | $23.00 | $29.40 | 557,700 | — | — |
| 2018-09-24 | $23.05 | $29.46 | 565,400 | — | — |
| 2018-09-21 | $23.30 | $29.78 | 341,300 | — | — |
| 2018-09-20 | $22.95 | $29.33 | 665,000 | — | — |
| 2018-09-19 | $23.00 | $29.40 | 1,397,200 | — | — |
| 2018-09-18 | $22.30 | $28.50 | 1,030,800 | — | — |
| 2018-09-17 | $21.60 | $27.61 | 760,200 | — | — |
| 2018-09-14 | $21.55 | $27.54 | 486,200 | — | — |
| 2018-09-13 | $21.15 | $27.03 | 918,800 | — | — |
| 2018-09-12 | $21.05 | $26.55 | 455,900 | — | — |
| 2018-09-11 | $21.05 | $26.55 | 477,800 | — | — |
| 2018-09-10 | $21.10 | $26.61 | 1,117,900 | — | — |
| 2018-09-07 | $21.05 | $26.55 | 349,900 | — | — |
| 2018-09-06 | $21.00 | $26.48 | 408,800 | — | — |
| 2018-09-05 | $21.15 | $26.67 | 320,000 | — | — |
| 2018-09-04 | $21.25 | $26.80 | 452,400 | — | — |
| 2018-08-31 | $21.30 | $26.86 | 212,700 | — | — |
| 2018-08-30 | $21.65 | $27.30 | 653,700 | — | — |
| 2018-08-29 | $21.80 | $27.49 | 771,700 | — | — |
| 2018-08-28 | $21.55 | $27.18 | 593,900 | — | — |
| 2018-08-27 | $21.25 | $26.80 | 631,300 | — | — |
| 2018-08-24 | $21.00 | $26.48 | 241,200 | — | — |
| 2018-08-23 | $21.30 | $26.86 | 164,300 | — | — |
| 2018-08-22 | $21.40 | $26.99 | 329,300 | — | — |
| 2018-08-21 | $21.05 | $26.55 | 515,600 | — | — |
| 2018-08-20 | $20.95 | $26.42 | 473,400 | — | — |
| 2018-08-17 | $20.80 | $26.23 | 637,700 | — | — |
| 2018-08-16 | $20.80 | $26.23 | 726,000 | — | — |
| 2018-08-15 | $20.95 | $26.42 | 726,400 | — | — |
| 2018-08-14 | $21.85 | $27.56 | 463,600 | — | — |
| 2018-08-13 | $21.35 | $26.92 | 307,500 | — | — |
| 2018-08-10 | $21.10 | $26.61 | 271,300 | — | — |
| 2018-08-09 | $21.00 | $26.48 | 186,500 | — | — |
| 2018-08-08 | $21.00 | $26.48 | 194,200 | — | — |
| 2018-08-07 | $21.05 | $26.55 | 708,100 | — | — |
| 2018-08-06 | $21.05 | $26.55 | 465,800 | — | — |
| 2018-08-03 | $20.95 | $26.42 | 708,100 | — | — |
| 2018-08-02 | $21.25 | $26.80 | 1,204,500 | — | — |
| 2018-08-01 | $20.90 | $26.36 | 336,400 | — | — |
| 2018-07-31 | $21.35 | $26.92 | 738,600 | — | — |
| 2018-07-30 | $20.95 | $26.42 | 296,500 | — | — |
| 2018-07-27 | $20.90 | $26.36 | 828,900 | — | — |
| 2018-07-26 | $20.85 | $26.29 | 445,300 | — | — |
| 2018-07-25 | $21.10 | $26.61 | 205,500 | — | — |
| 2018-07-24 | $21.10 | $26.61 | 359,900 | — | — |
| 2018-07-23 | $21.50 | $27.11 | 382,800 | — | — |
| 2018-07-20 | $21.55 | $27.18 | 463,200 | — | — |
| 2018-07-19 | $21.15 | $26.67 | 742,100 | — | — |
| 2018-07-18 | $21.35 | $26.92 | 683,500 | — | — |
| 2018-07-17 | $21.20 | $26.74 | 1,041,000 | — | — |
| 2018-07-16 | $21.60 | $27.24 | 515,600 | — | — |
| 2018-07-13 | $21.45 | $27.05 | 657,800 | — | — |
| 2018-07-12 | $21.00 | $26.48 | 893,700 | — | — |
| 2018-07-11 | $20.80 | $26.23 | 1,938,900 | — | — |
| 2018-07-10 | $21.15 | $26.67 | 746,700 | — | — |
| 2018-07-09 | $21.45 | $27.05 | 542,500 | — | — |
| 2018-07-06 | $21.15 | $26.67 | 375,300 | — | — |
| 2018-07-05 | $21.20 | $26.74 | 399,700 | — | — |
| 2018-07-03 | $21.10 | $26.61 | 324,700 | — | — |
| 2018-07-02 | $21.00 | $26.48 | 286,300 | — | — |
| 2018-06-29 | $20.70 | $26.11 | 322,800 | — | — |
| 2018-06-28 | $20.95 | $26.42 | 386,700 | — | — |
| 2018-06-27 | $20.70 | $26.11 | 144,100 | — | — |
| 2018-06-26 | $20.75 | $26.17 | 303,200 | — | — |
| 2018-06-25 | $20.85 | $26.29 | 302,000 | — | — |
| 2018-06-22 | $21.00 | $26.48 | 309,600 | — | — |
| 2018-06-21 | $20.70 | $26.11 | 258,500 | — | — |
| 2018-06-20 | $20.40 | $25.73 | 179,400 | — | — |
| 2018-06-19 | $20.65 | $26.04 | 384,000 | — | — |
| 2018-06-18 | $20.50 | $25.85 | 191,800 | — | — |
| 2018-06-15 | $20.70 | $26.11 | 340,400 | — | — |
| 2018-06-14 | $20.85 | $26.29 | 346,500 | — | — |
| 2018-06-13 | $20.90 | $26.00 | 284,400 | — | — |
| 2018-06-12 | $21.25 | $26.44 | 1,003,200 | — | — |
| 2018-06-11 | $21.65 | $26.94 | 388,800 | — | — |
| 2018-06-08 | $21.70 | $27.00 | 161,700 | — | — |
| 2018-06-07 | $21.90 | $27.25 | 216,100 | — | — |
| 2018-06-06 | $21.60 | $26.88 | 189,500 | — | — |
| 2018-06-05 | $21.85 | $27.19 | 192,000 | — | — |
| 2018-06-04 | $22.00 | $27.37 | 117,900 | — | — |
| 2018-06-01 | $21.95 | $27.31 | 179,700 | — | — |
| 2018-05-31 | $22.15 | $27.56 | 368,100 | — | — |
| 2018-05-30 | $21.55 | $26.81 | 177,600 | — | — |
| 2018-05-29 | $21.30 | $26.50 | 205,700 | — | — |
| 2018-05-25 | $21.40 | $26.63 | 153,000 | — | — |
| 2018-05-24 | $21.55 | $26.81 | 265,400 | — | — |
| 2018-05-23 | $21.50 | $26.75 | 277,200 | — | — |
| 2018-05-22 | $21.60 | $26.88 | 251,600 | — | — |
| 2018-05-21 | $21.65 | $26.94 | 203,800 | — | — |
| 2018-05-18 | $21.75 | $27.06 | 159,200 | — | — |
| 2018-05-17 | $22.10 | $27.50 | 208,500 | — | — |
| 2018-05-16 | $21.90 | $27.25 | 223,800 | — | — |
| 2018-05-15 | $22.15 | $27.56 | 112,300 | — | — |
| 2018-05-14 | $22.55 | $28.06 | 456,700 | — | — |
| 2018-05-11 | $22.00 | $27.37 | 197,800 | — | — |
| 2018-05-10 | $22.05 | $27.44 | 184,400 | — | — |
| 2018-05-09 | $22.15 | $27.56 | 164,900 | — | — |
| 2018-05-08 | $21.90 | $27.25 | 149,200 | — | — |
| 2018-05-07 | $22.30 | $27.75 | 190,200 | — | — |
| 2018-05-04 | $21.75 | $27.06 | 244,000 | — | — |
| 2018-05-03 | $22.20 | $27.62 | 351,800 | — | — |
| 2018-05-02 | $22.50 | $28.00 | 498,400 | — | — |
| 2018-05-01 | $22.40 | $27.87 | 391,100 | — | — |
| 2018-04-30 | $22.00 | $27.37 | 170,600 | — | — |
| 2018-04-27 | $21.85 | $27.19 | 234,400 | — | — |
| 2018-04-26 | $22.15 | $27.56 | 207,500 | — | — |
| 2018-04-25 | $22.00 | $27.37 | 301,900 | — | — |
| 2018-04-24 | $21.85 | $27.19 | 301,700 | — | — |
| 2018-04-23 | $22.25 | $27.68 | 241,900 | — | — |
| 2018-04-20 | $22.50 | $28.00 | 218,000 | — | — |
| 2018-04-19 | $22.55 | $28.06 | 367,500 | — | — |
| 2018-04-18 | $22.25 | $27.68 | 601,100 | — | — |
| 2018-04-17 | $22.25 | $27.68 | 442,900 | — | — |
| 2018-04-16 | $21.70 | $27.00 | 312,200 | — | — |
| 2018-04-13 | $21.35 | $26.56 | 218,200 | — | — |
| 2018-04-12 | $21.40 | $26.51 | 264,900 | — | — |
| 2018-04-11 | $21.45 | $26.57 | 203,300 | — | — |
| 2018-04-10 | $22.05 | $27.32 | 286,900 | — | — |
| 2018-04-09 | $21.30 | $26.39 | 432,800 | — | — |
| 2018-04-06 | $20.90 | $25.89 | 376,100 | — | — |
| 2018-04-05 | $21.55 | $26.70 | 305,700 | — | — |
| 2018-04-04 | $22.00 | $27.25 | 403,600 | — | — |
| 2018-04-03 | $21.70 | $26.88 | 283,500 | — | — |
| 2018-04-02 | $21.20 | $26.26 | 601,000 | — | — |
| 2018-03-29 | $21.40 | $26.51 | 626,400 | — | — |
| 2018-03-28 | $21.00 | $26.02 | 655,700 | — | — |
| 2018-03-27 | $21.30 | $26.39 | 767,500 | — | — |
| 2018-03-26 | $21.75 | $26.94 | 1,372,800 | — | — |
| 2018-03-23 | $21.75 | $26.94 | 486,600 | — | — |
| 2018-03-22 | $21.80 | $27.01 | 1,596,100 | — | — |
| 2018-03-21 | $21.05 | $26.08 | 432,300 | — | — |
| 2018-03-20 | $21.15 | $26.20 | 334,800 | — | — |
| 2018-03-19 | $20.90 | $25.89 | 421,500 | — | — |
| 2018-03-16 | $21.35 | $26.45 | 552,000 | — | — |
| 2018-03-15 | $21.35 | $26.45 | 743,100 | — | — |
| 2018-03-14 | $21.90 | $27.13 | 936,100 | — | — |
| 2018-03-13 | $21.85 | $27.07 | 954,700 | — | — |
| 2018-03-12 | $22.00 | $27.25 | 754,600 | — | — |
| 2018-03-09 | $21.90 | $27.13 | 1,573,400 | — | — |
| 2018-03-08 | $22.00 | $27.25 | 7,448,600 | — | — |
| 2018-03-07 | $22.30 | $27.63 | 931,600 | — | — |
| 2018-03-06 | $22.85 | $28.31 | 654,300 | — | — |
| 2018-03-05 | $25.25 | $31.28 | 81,100 | — | — |
| 2018-03-02 | $24.60 | $30.47 | 128,800 | — | — |
| 2018-03-01 | $24.75 | $30.66 | 127,500 | — | — |
| 2018-02-28 | $24.40 | $30.23 | 264,200 | — | — |
| 2018-02-27 | $24.35 | $30.17 | 58,300 | — | — |
| 2018-02-26 | $24.65 | $30.54 | 80,400 | — | — |
| 2018-02-23 | $23.95 | $29.67 | 70,700 | — | — |
| 2018-02-22 | $24.10 | $29.36 | 100,800 | — | — |
| 2018-02-21 | $24.00 | $29.24 | 115,500 | — | — |
| 2018-02-20 | $23.70 | $28.87 | 95,800 | — | — |
| 2018-02-16 | $24.05 | $29.30 | 184,800 | — | — |
| 2018-02-15 | $24.45 | $29.79 | 352,800 | — | — |
| 2018-02-14 | $22.70 | $27.65 | 74,600 | — | — |
| 2018-02-13 | $23.05 | $28.08 | 95,200 | — | — |
| 2018-02-12 | $23.00 | $28.02 | 153,300 | — | — |
| 2018-02-09 | $21.60 | $26.31 | 276,300 | — | — |
| 2018-02-08 | $21.80 | $26.56 | 84,900 | — | — |
| 2018-02-07 | $22.25 | $27.11 | 88,900 | — | — |
| 2018-02-06 | $21.95 | $26.74 | 67,700 | — | — |
| 2018-02-05 | $21.55 | $26.25 | 176,200 | — | — |
| 2018-02-02 | $23.15 | $28.20 | 70,000 | — | — |
| 2018-02-01 | $23.65 | $28.81 | 83,800 | — | — |
| 2018-01-31 | $23.35 | $28.45 | 122,500 | — | — |
| 2018-01-30 | $24.15 | $29.42 | 86,200 | — | — |
| 2018-01-29 | $24.50 | $29.85 | 55,300 | — | — |
| 2018-01-26 | $24.70 | $30.09 | 59,000 | — | — |
| 2018-01-25 | $24.50 | $29.85 | 157,000 | — | — |
| 2018-01-24 | $25.10 | $30.58 | 80,900 | — | — |
| 2018-01-23 | $24.95 | $30.40 | 106,400 | — | — |
| 2018-01-22 | $24.20 | $29.48 | 279,600 | — | — |
| 2018-01-19 | $23.20 | $28.26 | 86,900 | — | — |
| 2018-01-18 | $23.00 | $28.02 | 168,600 | — | — |
| 2018-01-17 | $23.25 | $28.32 | 136,700 | — | — |
| 2018-01-16 | $23.25 | $28.32 | 170,400 | — | — |
| 2018-01-12 | $22.95 | $27.96 | 192,400 | — | — |
| 2018-01-11 | $22.95 | $27.96 | 354,100 | — | — |
| 2018-01-10 | $22.25 | $27.11 | 500,500 | — | — |
| 2018-01-09 | $21.40 | $26.07 | 386,000 | — | — |
| 2018-01-08 | $20.70 | $25.22 | 139,400 | — | — |
| 2018-01-05 | $20.10 | $24.49 | 78,200 | — | — |
| 2018-01-04 | $20.00 | $24.37 | 104,200 | — | — |
| 2018-01-03 | $20.15 | $24.55 | 124,000 | — | — |
| 2018-01-02 | $20.20 | $24.61 | 173,600 | — | — |