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
- 2009-03-11 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 | $19.85 | $19.85 | 86,500 | — | — |
| 2018-12-28 | $20.73 | $20.73 | 88,300 | — | — |
| 2018-12-27 | $18.13 | $18.13 | 112,800 | — | — |
| 2018-12-26 | $18.95 | $18.95 | 40,900 | — | — |
| 2018-12-24 | $18.30 | $18.30 | 22,500 | — | — |
| 2018-12-21 | $17.72 | $17.72 | 90,400 | — | — |
| 2018-12-20 | $17.42 | $17.42 | 37,000 | — | — |
| 2018-12-19 | $16.96 | $16.96 | 13,800 | — | — |
| 2018-12-18 | $17.43 | $17.43 | 25,600 | — | — |
| 2018-12-17 | $16.63 | $16.63 | 70,000 | — | — |
| 2018-12-14 | $17.07 | $17.07 | 44,000 | — | — |
| 2018-12-13 | $18.17 | $18.17 | 24,200 | — | — |
| 2018-12-12 | $18.70 | $18.70 | 29,700 | — | — |
| 2018-12-11 | $18.46 | $18.46 | 18,900 | — | — |
| 2018-12-10 | $18.21 | $18.21 | 18,400 | — | — |
| 2018-12-07 | $17.75 | $17.75 | 42,200 | — | — |
| 2018-12-06 | $17.97 | $17.97 | 48,500 | — | — |
| 2018-12-04 | $17.70 | $17.70 | 32,500 | — | — |
| 2018-12-03 | $19.18 | $19.18 | 37,300 | — | — |
| 2018-11-30 | $17.92 | $17.92 | 221,200 | — | — |
| 2018-11-29 | $17.42 | $17.42 | 58,500 | — | — |
| 2018-11-28 | $16.90 | $16.90 | 136,400 | — | — |
| 2018-11-27 | $17.18 | $17.18 | 127,500 | — | — |
| 2018-11-26 | $18.12 | $18.12 | 83,600 | — | — |
| 2018-11-23 | $17.38 | $17.38 | 62,300 | — | — |
| 2018-11-21 | $16.20 | $16.20 | 223,700 | — | — |
| 2018-11-20 | $17.50 | $17.50 | 134,600 | — | — |
| 2018-11-19 | $18.62 | $18.62 | 187,400 | — | — |
| 2018-11-16 | $21.77 | $21.77 | 38,200 | — | — |
| 2018-11-15 | $22.60 | $22.60 | 129,600 | — | — |
| 2018-11-14 | $18.77 | $18.77 | 14,600 | — | — |
| 2018-11-13 | $17.90 | $17.90 | 30,100 | — | — |
| 2018-11-12 | $18.25 | $18.25 | 14,900 | — | — |
| 2018-11-09 | $19.00 | $19.00 | 59,400 | — | — |
| 2018-11-08 | $20.75 | $20.75 | 8,900 | — | — |
| 2018-11-07 | $20.81 | $20.81 | 9,700 | — | — |
| 2018-11-06 | $19.70 | $19.70 | 13,000 | — | — |
| 2018-11-05 | $19.82 | $19.82 | 21,700 | — | — |
| 2018-11-02 | $21.29 | $21.29 | 36,400 | — | — |
| 2018-11-01 | $21.46 | $21.46 | 23,200 | — | — |
| 2018-10-31 | $20.45 | $20.45 | 93,500 | — | — |
| 2018-10-30 | $20.13 | $20.13 | 59,600 | — | — |
| 2018-10-29 | $19.97 | $19.97 | 55,600 | — | — |
| 2018-10-26 | $18.34 | $18.34 | 55,400 | — | — |
| 2018-10-25 | $18.34 | $18.34 | 21,400 | — | — |
| 2018-10-24 | $17.85 | $17.85 | 13,300 | — | — |
| 2018-10-23 | $18.36 | $18.36 | 18,100 | — | — |
| 2018-10-22 | $18.08 | $18.08 | 23,000 | — | — |
| 2018-10-19 | $17.75 | $17.75 | 23,300 | — | — |
| 2018-10-18 | $18.04 | $18.04 | 10,600 | — | — |
| 2018-10-17 | $18.56 | $18.56 | 13,000 | — | — |
| 2018-10-16 | $18.59 | $18.59 | 36,600 | — | — |
| 2018-10-15 | $18.09 | $18.09 | 32,600 | — | — |
| 2018-10-12 | $19.27 | $19.27 | 101,600 | — | — |
| 2018-10-11 | $18.66 | $18.66 | 63,300 | — | — |
| 2018-10-10 | $18.42 | $18.42 | 27,500 | — | — |
| 2018-10-09 | $20.09 | $20.09 | 45,900 | — | — |
| 2018-10-08 | $19.82 | $19.82 | 74,900 | — | — |
| 2018-10-05 | $18.90 | $18.90 | 39,100 | — | — |
| 2018-10-04 | $18.61 | $18.61 | 24,100 | — | — |
| 2018-10-03 | $19.05 | $19.05 | 52,600 | — | — |
| 2018-10-02 | $18.84 | $18.84 | 62,500 | — | — |
| 2018-10-01 | $19.93 | $19.93 | 80,900 | — | — |
| 2018-09-28 | $22.07 | $22.07 | 67,800 | — | — |
| 2018-09-27 | $21.50 | $21.50 | 112,200 | — | — |
| 2018-09-26 | $20.71 | $20.71 | 137,500 | — | — |
| 2018-09-25 | $19.97 | $19.97 | 138,200 | — | — |
| 2018-09-24 | $19.71 | $19.71 | 277,200 | — | — |
| 2018-09-21 | $16.61 | $16.61 | 2,372,700 | — | — |
| 2018-09-20 | $17.21 | $17.21 | 259,600 | — | — |
| 2018-09-19 | $16.32 | $16.32 | 143,400 | — | — |
| 2018-09-18 | $16.27 | $16.27 | 88,400 | — | — |
| 2018-09-17 | $16.42 | $16.42 | 108,000 | — | — |
| 2018-09-14 | $16.45 | $16.45 | 131,700 | — | — |
| 2018-09-13 | $16.22 | $16.22 | 85,000 | — | — |
| 2018-09-12 | $17.06 | $17.06 | 61,600 | — | — |
| 2018-09-11 | $17.50 | $17.50 | 152,700 | — | — |
| 2018-09-10 | $16.57 | $16.57 | 150,800 | — | — |
| 2018-09-07 | $15.22 | $15.22 | 103,800 | — | — |
| 2018-09-06 | $14.70 | $14.70 | 55,800 | — | — |
| 2018-09-05 | $14.61 | $14.61 | 129,900 | — | — |
| 2018-09-04 | $14.42 | $14.42 | 202,500 | — | — |
| 2018-08-31 | $15.25 | $15.25 | 139,100 | — | — |
| 2018-08-30 | $15.43 | $15.43 | 181,900 | — | — |
| 2018-08-29 | $16.01 | $16.01 | 87,000 | — | — |
| 2018-08-28 | $16.51 | $16.51 | 94,400 | — | — |
| 2018-08-27 | $17.94 | $17.94 | 97,400 | — | — |
| 2018-08-24 | $17.48 | $17.48 | 94,900 | — | — |
| 2018-08-23 | $15.88 | $15.88 | 95,000 | — | — |
| 2018-08-22 | $17.19 | $17.19 | 87,200 | — | — |
| 2018-08-21 | $17.10 | $17.10 | 99,400 | — | — |
| 2018-08-20 | $17.53 | $17.53 | 102,400 | — | — |
| 2018-08-17 | $18.35 | $18.35 | 123,200 | — | — |
| 2018-08-16 | $20.25 | $20.25 | 65,400 | — | — |
| 2018-08-15 | $20.64 | $20.64 | 152,400 | — | — |
| 2018-08-14 | $24.16 | $24.16 | 21,700 | — | — |
| 2018-08-13 | $23.92 | $23.92 | 60,500 | — | — |
| 2018-08-10 | $24.15 | $24.15 | 25,800 | — | — |
| 2018-08-09 | $23.65 | $23.65 | 12,600 | — | — |
| 2018-08-08 | $23.25 | $23.25 | 22,500 | — | — |
| 2018-08-07 | $23.34 | $23.34 | 13,100 | — | — |
| 2018-08-06 | $23.26 | $23.26 | 40,200 | — | — |
| 2018-08-03 | $23.87 | $23.87 | 14,700 | — | — |
| 2018-08-02 | $25.21 | $25.21 | 50,800 | — | — |
| 2018-08-01 | $24.90 | $24.90 | 27,400 | — | — |
| 2018-07-31 | $24.18 | $24.18 | 27,600 | — | — |
| 2018-07-30 | $23.57 | $23.57 | 36,500 | — | — |
| 2018-07-27 | $24.78 | $24.78 | 24,000 | — | — |
| 2018-07-26 | $25.79 | $25.79 | 11,100 | — | — |
| 2018-07-25 | $25.49 | $25.49 | 42,300 | — | — |
| 2018-07-24 | $26.40 | $26.40 | 55,900 | — | — |
| 2018-07-23 | $27.30 | $27.30 | 87,400 | — | — |
| 2018-07-20 | $27.22 | $27.22 | 149,700 | — | — |
| 2018-07-19 | $27.24 | $27.24 | 85,800 | — | — |
| 2018-07-18 | $25.50 | $25.50 | 97,400 | — | — |
| 2018-07-17 | $24.92 | $24.92 | 22,800 | — | — |
| 2018-07-16 | $24.04 | $24.04 | 47,100 | — | — |
| 2018-07-13 | $23.30 | $23.30 | 80,000 | — | — |
| 2018-07-12 | $24.47 | $24.47 | 18,600 | — | — |
| 2018-07-11 | $23.30 | $23.30 | 41,700 | — | — |
| 2018-07-10 | $25.74 | $25.74 | 24,500 | — | — |
| 2018-07-09 | $25.06 | $25.06 | 158,100 | — | — |
| 2018-07-06 | $24.95 | $24.95 | 84,400 | — | — |
| 2018-07-05 | $26.50 | $26.50 | 97,100 | — | — |
| 2018-07-03 | $26.72 | $26.72 | 38,100 | — | — |
| 2018-07-02 | $25.38 | $25.38 | 68,400 | — | — |
| 2018-06-29 | $25.86 | $25.86 | 127,400 | — | — |
| 2018-06-28 | $28.76 | $28.76 | 122,300 | — | — |
| 2018-06-27 | $27.95 | $27.95 | 155,700 | — | — |
| 2018-06-26 | $28.55 | $28.55 | 217,700 | — | — |
| 2018-06-25 | $26.49 | $26.49 | 387,800 | — | — |
| 2018-06-22 | $30.00 | $30.00 | 2,847,800 | — | — |
| 2018-06-21 | $19.92 | $19.92 | 130,500 | — | — |
| 2018-06-20 | $20.04 | $20.04 | 235,600 | — | — |
| 2018-06-19 | $24.34 | $24.34 | 197,600 | — | — |
| 2018-06-18 | $20.13 | $20.13 | 272,000 | — | — |
| 2018-06-15 | $25.86 | $25.86 | 228,300 | — | — |
| 2018-06-14 | $16.21 | $16.21 | 78,600 | — | — |
| 2018-06-13 | $16.36 | $16.36 | 78,300 | — | — |
| 2018-06-12 | $16.08 | $16.08 | 58,000 | — | — |
| 2018-06-11 | $15.74 | $15.74 | 71,300 | — | — |
| 2018-06-08 | $14.65 | $14.65 | 39,400 | — | — |
| 2018-06-07 | $14.27 | $14.27 | 44,300 | — | — |
| 2018-06-06 | $14.54 | $14.54 | 36,500 | — | — |
| 2018-06-05 | $15.75 | $15.75 | 41,900 | — | — |
| 2018-06-04 | $15.24 | $15.24 | 56,600 | — | — |
| 2018-06-01 | $14.96 | $14.96 | 42,500 | — | — |
| 2018-05-31 | $13.82 | $13.82 | 46,100 | — | — |
| 2018-05-30 | $13.28 | $13.28 | 36,200 | — | — |
| 2018-05-29 | $13.21 | $13.21 | 34,700 | — | — |
| 2018-05-25 | $13.60 | $13.60 | 19,700 | — | — |
| 2018-05-24 | $14.24 | $14.24 | 17,100 | — | — |
| 2018-05-23 | $14.61 | $14.61 | 18,300 | — | — |
| 2018-05-22 | $15.02 | $15.02 | 22,000 | — | — |
| 2018-05-21 | $16.06 | $16.06 | 24,600 | — | — |
| 2018-05-18 | $15.80 | $15.80 | 32,000 | — | — |
| 2018-05-17 | $16.19 | $16.19 | 11,000 | — | — |
| 2018-05-16 | $16.08 | $16.08 | 8,000 | — | — |
| 2018-05-15 | $16.90 | $16.90 | 6,500 | — | — |
| 2018-05-14 | $16.77 | $16.77 | 13,500 | — | — |
| 2018-05-11 | $17.25 | $17.25 | 4,000 | — | — |
| 2018-05-10 | $17.49 | $17.49 | 11,600 | — | — |
| 2018-05-09 | $17.00 | $17.00 | 7,500 | — | — |
| 2018-05-08 | $17.29 | $17.29 | 6,500 | — | — |
| 2018-05-07 | $16.98 | $16.98 | 7,700 | — | — |
| 2018-05-04 | $17.00 | $17.00 | 8,600 | — | — |
| 2018-05-03 | $16.72 | $16.72 | 5,200 | — | — |
| 2018-05-02 | $16.28 | $16.28 | 3,800 | — | — |
| 2018-05-01 | $16.51 | $16.51 | 12,800 | — | — |
| 2018-04-30 | $16.50 | $16.50 | 9,100 | — | — |
| 2018-04-27 | $15.90 | $15.90 | 20,300 | — | — |
| 2018-04-26 | $15.49 | $15.49 | 14,000 | — | — |
| 2018-04-25 | $14.95 | $14.95 | 1,200 | — | — |
| 2018-04-24 | $15.71 | $15.71 | 17,000 | — | — |
| 2018-04-23 | $15.40 | $15.40 | 27,800 | — | — |
| 2018-04-20 | $14.74 | $14.74 | 11,000 | — | — |
| 2018-04-19 | $15.14 | $15.14 | 13,600 | — | — |
| 2018-04-18 | $13.98 | $13.98 | 3,100 | — | — |
| 2018-04-17 | $13.50 | $13.50 | 4,100 | — | — |
| 2018-04-16 | $13.52 | $13.52 | 22,200 | — | — |
| 2018-04-13 | $13.80 | $13.80 | 13,300 | — | — |
| 2018-04-12 | $13.40 | $13.40 | 25,900 | — | — |
| 2018-04-11 | $13.83 | $13.83 | 12,600 | — | — |
| 2018-04-10 | $14.49 | $14.49 | 11,000 | — | — |
| 2018-04-09 | $14.80 | $14.80 | 18,300 | — | — |
| 2018-04-06 | $14.95 | $14.95 | 38,700 | — | — |
| 2018-04-05 | $15.75 | $15.75 | 13,300 | — | — |
| 2018-04-04 | $15.71 | $15.71 | 39,100 | — | — |
| 2018-04-03 | $17.68 | $17.68 | 37,300 | — | — |
| 2018-04-02 | $17.66 | $17.66 | 47,700 | — | — |
| 2018-03-29 | $15.95 | $15.95 | 7,500 | — | — |
| 2018-03-28 | $15.96 | $15.96 | 8,200 | — | — |
| 2018-03-27 | $16.15 | $16.15 | 23,500 | — | — |
| 2018-03-26 | $15.60 | $15.60 | 70,700 | — | — |
| 2018-03-23 | $15.00 | $15.00 | 48,000 | — | — |
| 2018-03-22 | $16.63 | $16.63 | 8,900 | — | — |
| 2018-03-21 | $16.80 | $16.80 | 16,500 | — | — |
| 2018-03-20 | $16.68 | $16.68 | 47,200 | — | — |
| 2018-03-19 | $17.60 | $17.60 | 27,400 | — | — |
| 2018-03-16 | $17.54 | $17.54 | 83,200 | — | — |
| 2018-03-15 | $19.13 | $19.13 | 30,000 | — | — |
| 2018-03-14 | $19.22 | $19.22 | 58,700 | — | — |
| 2018-03-13 | $20.46 | $20.46 | 74,100 | — | — |
| 2018-03-12 | $21.45 | $21.45 | 36,000 | — | — |
| 2018-03-09 | $21.41 | $21.41 | 47,900 | — | — |
| 2018-03-08 | $22.00 | $22.00 | 64,600 | — | — |
| 2018-03-07 | $20.61 | $20.61 | 52,100 | — | — |
| 2018-03-06 | $20.18 | $20.18 | 53,500 | — | — |
| 2018-03-05 | $19.26 | $19.26 | 64,900 | — | — |
| 2018-03-02 | $18.55 | $18.55 | 70,300 | — | — |
| 2018-03-01 | $20.37 | $20.37 | 18,200 | — | — |
| 2018-02-28 | $19.88 | $19.88 | 26,400 | — | — |
| 2018-02-27 | $19.99 | $19.99 | 10,800 | — | — |
| 2018-02-26 | $18.50 | $18.50 | 15,600 | — | — |
| 2018-02-23 | $19.75 | $19.75 | 21,000 | — | — |
| 2018-02-22 | $20.86 | $20.86 | 11,700 | — | — |
| 2018-02-21 | $20.92 | $20.92 | 17,700 | — | — |
| 2018-02-20 | $22.00 | $22.00 | 11,700 | — | — |
| 2018-02-16 | $22.50 | $22.50 | 16,400 | — | — |
| 2018-02-15 | $21.60 | $21.60 | 25,900 | — | — |
| 2018-02-14 | $20.20 | $20.20 | 14,600 | — | — |
| 2018-02-13 | $18.40 | $18.40 | 13,200 | — | — |
| 2018-02-12 | $19.38 | $19.38 | 33,900 | — | — |
| 2018-02-09 | $20.20 | $20.20 | 6,400 | — | — |
| 2018-02-08 | $19.20 | $19.20 | 15,200 | — | — |
| 2018-02-07 | $19.69 | $19.69 | 14,300 | — | — |
| 2018-02-06 | $18.95 | $18.95 | 32,300 | — | — |
| 2018-02-05 | $19.70 | $19.70 | 35,900 | — | — |
| 2018-02-02 | $18.00 | $18.00 | 34,700 | — | — |
| 2018-02-01 | $17.74 | $17.74 | 48,200 | — | — |
| 2018-01-31 | $18.25 | $18.25 | 54,200 | — | — |
| 2018-01-30 | $19.61 | $19.61 | 14,100 | — | — |
| 2018-01-29 | $20.13 | $20.13 | 16,400 | — | — |
| 2018-01-26 | $19.50 | $19.50 | 9,300 | — | — |
| 2018-01-25 | $19.95 | $19.95 | 72,900 | — | — |
| 2018-01-24 | $21.30 | $21.30 | 29,000 | — | — |
| 2018-01-23 | $21.91 | $21.91 | 46,600 | — | — |
| 2018-01-22 | $22.81 | $22.81 | 80,600 | — | — |
| 2018-01-19 | $23.75 | $23.75 | 14,900 | — | — |
| 2018-01-18 | $22.34 | $22.34 | 154,200 | — | — |
| 2018-01-17 | $27.50 | $27.50 | 35,800 | — | — |
| 2018-01-16 | $29.00 | $29.00 | 42,700 | — | — |
| 2018-01-12 | $28.90 | $28.90 | 41,500 | — | — |
| 2018-01-11 | $28.15 | $28.15 | 45,300 | — | — |
| 2018-01-10 | $28.99 | $28.99 | 41,100 | — | — |
| 2018-01-09 | $26.90 | $26.90 | 55,700 | — | — |
| 2018-01-08 | $23.99 | $23.99 | 17,200 | — | — |
| 2018-01-05 | $24.50 | $24.50 | 18,700 | — | — |
| 2018-01-04 | $24.01 | $24.01 | 24,100 | — | — |
| 2018-01-03 | $24.00 | $24.00 | 9,000 | — | — |
| 2018-01-02 | $24.00 | $24.00 | 16,000 | — | — |