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
- 2014-03-20 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 | $18.19 | $18.19 | 138,800 | — | — |
| 2018-12-28 | $17.49 | $17.49 | 121,400 | — | — |
| 2018-12-27 | $16.68 | $16.68 | 121,100 | — | — |
| 2018-12-26 | $16.45 | $16.45 | 175,600 | — | — |
| 2018-12-24 | $16.02 | $16.02 | 42,800 | — | — |
| 2018-12-21 | $16.34 | $16.34 | 246,200 | — | — |
| 2018-12-20 | $16.41 | $16.41 | 130,800 | — | — |
| 2018-12-19 | $16.52 | $16.52 | 173,400 | — | — |
| 2018-12-18 | $16.45 | $16.45 | 115,200 | — | — |
| 2018-12-17 | $16.05 | $16.05 | 87,200 | — | — |
| 2018-12-14 | $16.24 | $16.24 | 133,500 | — | — |
| 2018-12-13 | $17.28 | $17.28 | 67,200 | — | — |
| 2018-12-12 | $17.32 | $17.32 | 79,900 | — | — |
| 2018-12-11 | $16.99 | $16.99 | 172,800 | — | — |
| 2018-12-10 | $17.78 | $17.78 | 74,500 | — | — |
| 2018-12-07 | $18.08 | $18.08 | 145,600 | — | — |
| 2018-12-06 | $18.60 | $18.60 | 82,900 | — | — |
| 2018-12-04 | $18.10 | $18.10 | 120,000 | — | — |
| 2018-12-03 | $18.95 | $18.95 | 54,800 | — | — |
| 2018-11-30 | $19.13 | $19.13 | 61,000 | — | — |
| 2018-11-29 | $18.83 | $18.83 | 67,700 | — | — |
| 2018-11-28 | $19.23 | $19.23 | 54,700 | — | — |
| 2018-11-27 | $18.93 | $18.93 | 84,400 | — | — |
| 2018-11-26 | $19.36 | $19.36 | 64,100 | — | — |
| 2018-11-23 | $19.18 | $19.18 | 27,600 | — | — |
| 2018-11-21 | $18.92 | $18.92 | 47,900 | — | — |
| 2018-11-20 | $18.62 | $18.62 | 64,800 | — | — |
| 2018-11-19 | $19.25 | $19.25 | 52,400 | — | — |
| 2018-11-16 | $19.22 | $19.22 | 99,200 | — | — |
| 2018-11-15 | $19.36 | $19.36 | 98,400 | — | — |
| 2018-11-14 | $19.22 | $19.22 | 38,300 | — | — |
| 2018-11-13 | $19.22 | $19.22 | 76,900 | — | — |
| 2018-11-12 | $19.06 | $19.06 | 52,300 | — | — |
| 2018-11-09 | $19.32 | $19.32 | 38,700 | — | — |
| 2018-11-08 | $19.83 | $19.83 | 63,900 | — | — |
| 2018-11-07 | $19.66 | $19.66 | 86,500 | — | — |
| 2018-11-06 | $19.07 | $19.07 | 55,800 | — | — |
| 2018-11-05 | $18.91 | $18.91 | 61,300 | — | — |
| 2018-11-02 | $19.03 | $19.03 | 130,100 | — | — |
| 2018-11-01 | $19.04 | $19.04 | 84,000 | — | — |
| 2018-10-31 | $18.61 | $18.61 | 146,800 | — | — |
| 2018-10-30 | $18.34 | $18.34 | 196,900 | — | — |
| 2018-10-29 | $17.81 | $17.81 | 141,400 | — | — |
| 2018-10-26 | $18.25 | $18.25 | 140,800 | — | — |
| 2018-10-25 | $18.77 | $18.77 | 201,900 | — | — |
| 2018-10-24 | $19.10 | $19.10 | 353,100 | — | — |
| 2018-10-23 | $19.11 | $19.11 | 303,000 | — | — |
| 2018-10-22 | $19.63 | $19.63 | 400,000 | — | — |
| 2018-10-19 | $19.91 | $19.91 | 131,900 | — | — |
| 2018-10-18 | $20.53 | $20.53 | 179,700 | — | — |
| 2018-10-17 | $20.88 | $20.88 | 174,700 | — | — |
| 2018-10-16 | $22.59 | $22.59 | 496,500 | — | — |
| 2018-10-15 | $23.93 | $23.93 | 731,800 | — | — |
| 2018-10-12 | $22.92 | $22.92 | 206,800 | — | — |
| 2018-10-11 | $23.26 | $23.26 | 193,500 | — | — |
| 2018-10-10 | $23.25 | $23.25 | 224,600 | — | — |
| 2018-10-09 | $23.18 | $23.18 | 390,300 | — | — |
| 2018-10-08 | $23.66 | $23.66 | 267,100 | — | — |
| 2018-10-05 | $24.66 | $24.66 | 550,400 | — | — |
| 2018-10-04 | $25.13 | $25.13 | 264,600 | — | — |
| 2018-10-03 | $25.28 | $25.28 | 369,400 | — | — |
| 2018-10-02 | $24.84 | $24.84 | 244,300 | — | — |
| 2018-10-01 | $24.25 | $24.25 | 292,700 | — | — |
| 2018-09-28 | $24.50 | $24.50 | 203,300 | — | — |
| 2018-09-27 | $24.30 | $24.30 | 177,100 | — | — |
| 2018-09-26 | $24.35 | $24.35 | 158,900 | — | — |
| 2018-09-25 | $25.10 | $25.10 | 115,500 | — | — |
| 2018-09-24 | $25.15 | $25.15 | 127,900 | — | — |
| 2018-09-21 | $25.35 | $25.35 | 291,900 | — | — |
| 2018-09-20 | $25.55 | $25.55 | 168,700 | — | — |
| 2018-09-19 | $25.40 | $25.40 | 175,000 | — | — |
| 2018-09-18 | $25.65 | $25.65 | 217,500 | — | — |
| 2018-09-17 | $25.65 | $25.65 | 329,700 | — | — |
| 2018-09-14 | $25.40 | $25.40 | 653,300 | — | — |
| 2018-09-13 | $23.25 | $23.25 | 32,400 | — | — |
| 2018-09-12 | $22.95 | $22.95 | 72,600 | — | — |
| 2018-09-11 | $23.10 | $23.10 | 74,300 | — | — |
| 2018-09-10 | $23.50 | $23.50 | 59,600 | — | — |
| 2018-09-07 | $23.00 | $23.00 | 74,200 | — | — |
| 2018-09-06 | $22.95 | $22.95 | 65,700 | — | — |
| 2018-09-05 | $23.00 | $23.00 | 61,200 | — | — |
| 2018-09-04 | $22.90 | $22.90 | 75,500 | — | — |
| 2018-08-31 | $22.95 | $22.95 | 106,400 | — | — |
| 2018-08-30 | $22.80 | $22.80 | 47,800 | — | — |
| 2018-08-29 | $23.10 | $23.10 | 76,600 | — | — |
| 2018-08-28 | $22.65 | $22.65 | 65,200 | — | — |
| 2018-08-27 | $22.45 | $22.45 | 73,200 | — | — |
| 2018-08-24 | $22.25 | $22.25 | 65,100 | — | — |
| 2018-08-23 | $21.70 | $21.70 | 47,700 | — | — |
| 2018-08-22 | $22.20 | $22.20 | 109,800 | — | — |
| 2018-08-21 | $22.50 | $22.50 | 63,400 | — | — |
| 2018-08-20 | $22.10 | $22.10 | 71,500 | — | — |
| 2018-08-17 | $21.85 | $21.85 | 81,000 | — | — |
| 2018-08-16 | $21.70 | $21.70 | 82,400 | — | — |
| 2018-08-15 | $21.15 | $21.15 | 85,800 | — | — |
| 2018-08-14 | $21.45 | $21.45 | 55,700 | — | — |
| 2018-08-13 | $21.70 | $21.70 | 89,500 | — | — |
| 2018-08-10 | $22.20 | $22.20 | 111,400 | — | — |
| 2018-08-09 | $22.80 | $22.80 | 274,200 | — | — |
| 2018-08-08 | $21.45 | $21.45 | 106,400 | — | — |
| 2018-08-07 | $21.45 | $21.45 | 181,400 | — | — |
| 2018-08-06 | $21.60 | $21.60 | 167,400 | — | — |
| 2018-08-03 | $21.65 | $21.65 | 61,000 | — | — |
| 2018-08-02 | $21.75 | $21.75 | 75,800 | — | — |
| 2018-08-01 | $21.90 | $21.90 | 92,700 | — | — |
| 2018-07-31 | $22.55 | $22.55 | 83,400 | — | — |
| 2018-07-30 | $22.60 | $22.60 | 120,000 | — | — |
| 2018-07-27 | $22.40 | $22.40 | 70,100 | — | — |
| 2018-07-26 | $22.50 | $22.50 | 86,900 | — | — |
| 2018-07-25 | $22.50 | $22.50 | 102,000 | — | — |
| 2018-07-24 | $23.15 | $23.15 | 59,400 | — | — |
| 2018-07-23 | $23.15 | $23.15 | 58,800 | — | — |
| 2018-07-20 | $23.40 | $23.40 | 88,000 | — | — |
| 2018-07-19 | $23.45 | $23.45 | 199,000 | — | — |
| 2018-07-18 | $22.50 | $22.50 | 88,200 | — | — |
| 2018-07-17 | $22.60 | $22.60 | 105,900 | — | — |
| 2018-07-16 | $22.80 | $22.80 | 64,900 | — | — |
| 2018-07-13 | $22.95 | $22.95 | 51,300 | — | — |
| 2018-07-12 | $22.85 | $22.85 | 55,700 | — | — |
| 2018-07-11 | $22.95 | $22.95 | 95,200 | — | — |
| 2018-07-10 | $23.45 | $23.45 | 86,100 | — | — |
| 2018-07-09 | $23.10 | $23.10 | 77,600 | — | — |
| 2018-07-06 | $22.80 | $22.80 | 67,100 | — | — |
| 2018-07-05 | $22.90 | $22.90 | 132,200 | — | — |
| 2018-07-03 | $22.55 | $22.55 | 61,400 | — | — |
| 2018-07-02 | $22.55 | $22.55 | 93,100 | — | — |
| 2018-06-29 | $22.35 | $22.35 | 77,000 | — | — |
| 2018-06-28 | $21.95 | $21.95 | 65,900 | — | — |
| 2018-06-27 | $22.05 | $22.05 | 91,200 | — | — |
| 2018-06-26 | $22.20 | $22.20 | 97,300 | — | — |
| 2018-06-25 | $22.35 | $22.35 | 171,400 | — | — |
| 2018-06-22 | $22.30 | $22.30 | 473,100 | — | — |
| 2018-06-21 | $21.70 | $21.70 | 122,300 | — | — |
| 2018-06-20 | $21.85 | $21.85 | 123,600 | — | — |
| 2018-06-19 | $21.25 | $21.25 | 182,300 | — | — |
| 2018-06-18 | $21.45 | $21.45 | 121,900 | — | — |
| 2018-06-15 | $20.80 | $20.80 | 198,200 | — | — |
| 2018-06-14 | $20.75 | $20.75 | 252,000 | — | — |
| 2018-06-13 | $19.05 | $19.05 | 223,800 | — | — |
| 2018-06-12 | $19.20 | $19.20 | 93,500 | — | — |
| 2018-06-11 | $19.05 | $19.05 | 179,600 | — | — |
| 2018-06-08 | $19.00 | $19.00 | 149,500 | — | — |
| 2018-06-07 | $18.95 | $18.95 | 141,100 | — | — |
| 2018-06-06 | $19.15 | $19.15 | 79,300 | — | — |
| 2018-06-05 | $18.75 | $18.75 | 97,500 | — | — |
| 2018-06-04 | $18.95 | $18.95 | 103,800 | — | — |
| 2018-06-01 | $18.85 | $18.85 | 105,500 | — | — |
| 2018-05-31 | $18.75 | $18.75 | 189,700 | — | — |
| 2018-05-30 | $18.75 | $18.75 | 132,400 | — | — |
| 2018-05-29 | $18.75 | $18.75 | 86,100 | — | — |
| 2018-05-25 | $18.85 | $18.85 | 103,800 | — | — |
| 2018-05-24 | $19.05 | $19.05 | 62,900 | — | — |
| 2018-05-23 | $19.50 | $19.50 | 94,800 | — | — |
| 2018-05-22 | $19.50 | $19.50 | 119,600 | — | — |
| 2018-05-21 | $20.25 | $20.25 | 125,100 | — | — |
| 2018-05-18 | $20.15 | $20.15 | 129,100 | — | — |
| 2018-05-17 | $20.30 | $20.30 | 215,900 | — | — |
| 2018-05-16 | $19.95 | $19.95 | 160,100 | — | — |
| 2018-05-15 | $20.55 | $20.55 | 109,300 | — | — |
| 2018-05-14 | $20.80 | $20.80 | 134,600 | — | — |
| 2018-05-11 | $21.80 | $21.80 | 225,800 | — | — |
| 2018-05-10 | $23.60 | $23.60 | 57,200 | — | — |
| 2018-05-09 | $23.55 | $23.55 | 64,300 | — | — |
| 2018-05-08 | $24.05 | $24.05 | 143,100 | — | — |
| 2018-05-07 | $24.10 | $24.10 | 101,000 | — | — |
| 2018-05-04 | $23.85 | $23.85 | 54,300 | — | — |
| 2018-05-03 | $23.55 | $23.55 | 86,800 | — | — |
| 2018-05-02 | $23.75 | $23.75 | 50,600 | — | — |
| 2018-05-01 | $23.35 | $23.35 | 65,900 | — | — |
| 2018-04-30 | $23.75 | $23.75 | 75,500 | — | — |
| 2018-04-27 | $23.75 | $23.75 | 61,800 | — | — |
| 2018-04-26 | $24.15 | $24.15 | 68,200 | — | — |
| 2018-04-25 | $24.15 | $24.15 | 63,600 | — | — |
| 2018-04-24 | $24.05 | $24.05 | 69,100 | — | — |
| 2018-04-23 | $24.35 | $24.35 | 45,500 | — | — |
| 2018-04-20 | $24.55 | $24.55 | 209,100 | — | — |
| 2018-04-19 | $24.60 | $24.60 | 77,600 | — | — |
| 2018-04-18 | $24.60 | $24.60 | 128,900 | — | — |
| 2018-04-17 | $24.30 | $24.30 | 59,100 | — | — |
| 2018-04-16 | $24.40 | $24.40 | 95,800 | — | — |
| 2018-04-13 | $24.05 | $24.05 | 51,000 | — | — |
| 2018-04-12 | $24.05 | $24.05 | 52,600 | — | — |
| 2018-04-11 | $24.00 | $24.00 | 60,500 | — | — |
| 2018-04-10 | $24.00 | $24.00 | 72,800 | — | — |
| 2018-04-09 | $23.50 | $23.50 | 62,900 | — | — |
| 2018-04-06 | $23.40 | $23.40 | 97,500 | — | — |
| 2018-04-05 | $23.95 | $23.95 | 239,600 | — | — |
| 2018-04-04 | $23.85 | $23.85 | 68,000 | — | — |
| 2018-04-03 | $23.85 | $23.85 | 86,600 | — | — |
| 2018-04-02 | $23.30 | $23.30 | 74,700 | — | — |
| 2018-03-29 | $23.70 | $23.70 | 230,600 | — | — |
| 2018-03-28 | $23.40 | $23.40 | 70,300 | — | — |
| 2018-03-27 | $23.25 | $23.25 | 66,600 | — | — |
| 2018-03-26 | $23.40 | $23.40 | 113,000 | — | — |
| 2018-03-23 | $23.30 | $23.30 | 80,500 | — | — |
| 2018-03-22 | $23.65 | $23.65 | 104,900 | — | — |
| 2018-03-21 | $23.90 | $23.90 | 53,900 | — | — |
| 2018-03-20 | $23.65 | $23.65 | 63,500 | — | — |
| 2018-03-19 | $23.95 | $23.95 | 101,400 | — | — |
| 2018-03-16 | $24.00 | $24.00 | 541,400 | — | — |
| 2018-03-15 | $23.90 | $23.90 | 72,000 | — | — |
| 2018-03-14 | $23.75 | $23.75 | 79,700 | — | — |
| 2018-03-13 | $23.90 | $23.90 | 132,900 | — | — |
| 2018-03-12 | $23.60 | $23.60 | 124,400 | — | — |
| 2018-03-09 | $24.00 | $24.00 | 118,600 | — | — |
| 2018-03-08 | $23.85 | $23.85 | 112,300 | — | — |
| 2018-03-07 | $23.95 | $23.95 | 103,000 | — | — |
| 2018-03-06 | $23.95 | $23.95 | 96,100 | — | — |
| 2018-03-05 | $23.70 | $23.70 | 160,700 | — | — |
| 2018-03-02 | $23.45 | $23.45 | 104,400 | — | — |
| 2018-03-01 | $23.70 | $23.70 | 112,200 | — | — |
| 2018-02-28 | $23.20 | $23.20 | 92,900 | — | — |
| 2018-02-27 | $23.60 | $23.60 | 91,300 | — | — |
| 2018-02-26 | $23.85 | $23.85 | 96,200 | — | — |
| 2018-02-23 | $23.60 | $23.60 | 89,300 | — | — |
| 2018-02-22 | $23.40 | $23.40 | 107,400 | — | — |
| 2018-02-21 | $22.95 | $22.95 | 151,200 | — | — |
| 2018-02-20 | $22.80 | $22.80 | 93,300 | — | — |
| 2018-02-16 | $22.45 | $22.45 | 87,500 | — | — |
| 2018-02-15 | $22.40 | $22.40 | 94,600 | — | — |
| 2018-02-14 | $22.70 | $22.70 | 112,700 | — | — |
| 2018-02-13 | $23.10 | $23.10 | 119,700 | — | — |
| 2018-02-12 | $23.40 | $23.40 | 204,300 | — | — |
| 2018-02-09 | $23.10 | $23.10 | 282,700 | — | — |
| 2018-02-08 | $23.00 | $23.00 | 218,300 | — | — |
| 2018-02-07 | $22.15 | $22.15 | 178,200 | — | — |
| 2018-02-06 | $19.85 | $19.85 | 151,400 | — | — |
| 2018-02-05 | $20.35 | $20.35 | 246,200 | — | — |
| 2018-02-02 | $21.15 | $21.15 | 112,800 | — | — |
| 2018-02-01 | $21.15 | $21.15 | 69,100 | — | — |
| 2018-01-31 | $21.15 | $21.15 | 71,600 | — | — |
| 2018-01-30 | $21.00 | $21.00 | 89,800 | — | — |
| 2018-01-29 | $21.00 | $21.00 | 129,800 | — | — |
| 2018-01-26 | $20.75 | $20.75 | 144,400 | — | — |
| 2018-01-25 | $20.15 | $20.15 | 88,600 | — | — |
| 2018-01-24 | $20.00 | $20.00 | 79,900 | — | — |
| 2018-01-23 | $19.70 | $19.70 | 76,000 | — | — |
| 2018-01-22 | $19.55 | $19.55 | 85,700 | — | — |
| 2018-01-19 | $19.30 | $19.30 | 82,400 | — | — |
| 2018-01-18 | $18.65 | $18.65 | 42,400 | — | — |
| 2018-01-17 | $18.80 | $18.80 | 54,100 | — | — |
| 2018-01-16 | $18.70 | $18.70 | 58,800 | — | — |
| 2018-01-12 | $18.95 | $18.95 | 36,400 | — | — |
| 2018-01-11 | $19.05 | $19.05 | 48,400 | — | — |
| 2018-01-10 | $18.35 | $18.35 | 77,500 | — | — |
| 2018-01-09 | $19.25 | $19.25 | 53,000 | — | — |
| 2018-01-08 | $18.75 | $18.75 | 49,500 | — | — |
| 2018-01-05 | $18.85 | $18.85 | 31,900 | — | — |
| 2018-01-04 | $18.90 | $18.90 | 62,700 | — | — |
| 2018-01-03 | $19.10 | $19.10 | 94,700 | — | — |
| 2018-01-02 | $19.25 | $19.25 | 54,600 | — | — |