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
- 2014-10-30 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 | $17.03 | $17.03 | 675,600 | — | — |
| 2018-12-28 | $17.15 | $17.15 | 650,600 | — | — |
| 2018-12-27 | $16.78 | $16.78 | 456,700 | — | — |
| 2018-12-26 | $16.88 | $16.88 | 570,000 | — | — |
| 2018-12-24 | $15.51 | $15.51 | 485,700 | — | — |
| 2018-12-21 | $15.72 | $15.72 | 1,346,300 | — | — |
| 2018-12-20 | $16.32 | $16.32 | 911,100 | — | — |
| 2018-12-19 | $16.42 | $16.42 | 1,263,100 | — | — |
| 2018-12-18 | $16.69 | $16.69 | 1,041,300 | — | — |
| 2018-12-17 | $15.91 | $15.91 | 1,529,000 | — | — |
| 2018-12-14 | $16.87 | $16.87 | 1,305,100 | — | — |
| 2018-12-13 | $16.57 | $16.57 | 2,208,400 | — | — |
| 2018-12-12 | $18.25 | $18.25 | 1,511,900 | — | — |
| 2018-12-11 | $18.87 | $18.87 | 1,261,900 | — | — |
| 2018-12-10 | $19.14 | $19.14 | 1,102,000 | — | — |
| 2018-12-07 | $20.25 | $20.25 | 1,192,000 | — | — |
| 2018-12-06 | $22.00 | $22.00 | 946,700 | — | — |
| 2018-12-04 | $22.59 | $22.59 | 1,178,500 | — | — |
| 2018-12-03 | $24.21 | $24.21 | 1,205,800 | — | — |
| 2018-11-30 | $22.64 | $22.64 | 795,000 | — | — |
| 2018-11-29 | $22.24 | $22.24 | 864,200 | — | — |
| 2018-11-28 | $22.02 | $22.02 | 593,800 | — | — |
| 2018-11-27 | $21.01 | $21.01 | 515,300 | — | — |
| 2018-11-26 | $21.54 | $21.54 | 932,000 | — | — |
| 2018-11-23 | $20.54 | $20.54 | 257,900 | — | — |
| 2018-11-21 | $20.71 | $20.71 | 909,600 | — | — |
| 2018-11-20 | $19.18 | $19.18 | 1,180,600 | — | — |
| 2018-11-19 | $20.71 | $20.71 | 1,457,400 | — | — |
| 2018-11-16 | $21.15 | $21.15 | 876,400 | — | — |
| 2018-11-15 | $22.11 | $22.11 | 1,190,200 | — | — |
| 2018-11-14 | $22.57 | $22.57 | 1,352,100 | — | — |
| 2018-11-13 | $24.90 | $24.90 | 902,400 | — | — |
| 2018-11-12 | $25.15 | $25.15 | 606,900 | — | — |
| 2018-11-09 | $25.17 | $25.17 | 350,000 | — | — |
| 2018-11-08 | $25.99 | $25.99 | 719,100 | — | — |
| 2018-11-07 | $25.48 | $25.48 | 388,800 | — | — |
| 2018-11-06 | $25.14 | $25.14 | 385,000 | — | — |
| 2018-11-05 | $25.83 | $25.83 | 383,000 | — | — |
| 2018-11-02 | $25.65 | $25.65 | 457,600 | — | — |
| 2018-11-01 | $25.37 | $25.37 | 663,500 | — | — |
| 2018-10-31 | $24.68 | $24.68 | 836,600 | — | — |
| 2018-10-30 | $24.22 | $24.22 | 1,390,200 | — | — |
| 2018-10-29 | $23.39 | $23.39 | 1,377,100 | — | — |
| 2018-10-26 | $25.29 | $25.29 | 2,434,200 | — | — |
| 2018-10-25 | $28.16 | $28.16 | 1,227,400 | — | — |
| 2018-10-24 | $26.90 | $26.90 | 932,000 | — | — |
| 2018-10-23 | $27.90 | $27.90 | 871,500 | — | — |
| 2018-10-22 | $28.43 | $28.43 | 1,049,500 | — | — |
| 2018-10-19 | $27.92 | $27.92 | 630,900 | — | — |
| 2018-10-18 | $27.79 | $27.79 | 693,000 | — | — |
| 2018-10-17 | $28.47 | $28.47 | 1,145,600 | — | — |
| 2018-10-16 | $28.59 | $28.59 | 839,200 | — | — |
| 2018-10-15 | $27.53 | $27.53 | 641,000 | — | — |
| 2018-10-12 | $27.13 | $27.13 | 714,200 | — | — |
| 2018-10-11 | $25.76 | $25.76 | 633,800 | — | — |
| 2018-10-10 | $24.91 | $24.91 | 512,300 | — | — |
| 2018-10-09 | $26.21 | $26.21 | 569,400 | — | — |
| 2018-10-08 | $25.97 | $25.97 | 486,000 | — | — |
| 2018-10-05 | $25.71 | $25.71 | 708,700 | — | — |
| 2018-10-04 | $26.59 | $26.59 | 1,042,800 | — | — |
| 2018-10-03 | $29.20 | $29.20 | 647,700 | — | — |
| 2018-10-02 | $29.22 | $29.22 | 925,500 | — | — |
| 2018-10-01 | $29.47 | $29.47 | 740,900 | — | — |
| 2018-09-28 | $28.41 | $28.41 | 500,100 | — | — |
| 2018-09-27 | $28.05 | $28.05 | 514,600 | — | — |
| 2018-09-26 | $28.65 | $28.65 | 631,400 | — | — |
| 2018-09-25 | $28.75 | $28.75 | 741,400 | — | — |
| 2018-09-24 | $28.52 | $28.52 | 606,900 | — | — |
| 2018-09-21 | $27.71 | $27.71 | 1,537,900 | — | — |
| 2018-09-20 | $28.21 | $28.21 | 485,800 | — | — |
| 2018-09-19 | $28.87 | $28.87 | 525,500 | — | — |
| 2018-09-18 | $29.55 | $29.55 | 570,200 | — | — |
| 2018-09-17 | $29.51 | $29.51 | 887,700 | — | — |
| 2018-09-14 | $29.68 | $29.68 | 706,500 | — | — |
| 2018-09-13 | $30.13 | $30.13 | 669,800 | — | — |
| 2018-09-12 | $31.39 | $31.39 | 473,400 | — | — |
| 2018-09-11 | $31.00 | $31.00 | 595,600 | — | — |
| 2018-09-10 | $30.75 | $30.75 | 501,900 | — | — |
| 2018-09-07 | $30.40 | $30.40 | 545,900 | — | — |
| 2018-09-06 | $29.73 | $29.73 | 591,500 | — | — |
| 2018-09-05 | $30.05 | $30.05 | 624,200 | — | — |
| 2018-09-04 | $29.94 | $29.94 | 827,200 | — | — |
| 2018-08-31 | $29.93 | $29.93 | 480,500 | — | — |
| 2018-08-30 | $29.35 | $29.35 | 861,800 | — | — |
| 2018-08-29 | $29.10 | $29.10 | 616,500 | — | — |
| 2018-08-28 | $28.70 | $28.70 | 882,800 | — | — |
| 2018-08-27 | $27.58 | $27.58 | 1,046,900 | — | — |
| 2018-08-24 | $26.68 | $26.68 | 513,200 | — | — |
| 2018-08-23 | $26.72 | $26.72 | 447,200 | — | — |
| 2018-08-22 | $27.24 | $27.24 | 496,500 | — | — |
| 2018-08-21 | $27.69 | $27.69 | 392,700 | — | — |
| 2018-08-20 | $27.59 | $27.59 | 434,900 | — | — |
| 2018-08-17 | $27.09 | $27.09 | 534,500 | — | — |
| 2018-08-16 | $26.55 | $26.55 | 1,115,000 | — | — |
| 2018-08-15 | $26.55 | $26.55 | 735,100 | — | — |
| 2018-08-14 | $28.18 | $28.18 | 1,296,300 | — | — |
| 2018-08-13 | $26.88 | $26.88 | 632,400 | — | — |
| 2018-08-10 | $26.53 | $26.53 | 587,700 | — | — |
| 2018-08-09 | $26.17 | $26.17 | 1,022,400 | — | — |
| 2018-08-08 | $26.65 | $26.65 | 2,606,800 | — | — |
| 2018-08-07 | $23.23 | $23.23 | 536,400 | — | — |
| 2018-08-06 | $23.57 | $23.57 | 429,900 | — | — |
| 2018-08-03 | $23.08 | $23.08 | 526,700 | — | — |
| 2018-08-02 | $23.48 | $23.48 | 375,900 | — | — |
| 2018-08-01 | $23.45 | $23.45 | 1,142,000 | — | — |
| 2018-07-31 | $23.39 | $23.39 | 321,400 | — | — |
| 2018-07-30 | $23.35 | $23.35 | 353,800 | — | — |
| 2018-07-27 | $23.98 | $23.98 | 433,100 | — | — |
| 2018-07-26 | $25.03 | $25.03 | 539,400 | — | — |
| 2018-07-25 | $24.82 | $24.82 | 541,300 | — | — |
| 2018-07-24 | $24.20 | $24.20 | 587,300 | — | — |
| 2018-07-23 | $24.96 | $24.96 | 742,600 | — | — |
| 2018-07-20 | $24.39 | $24.39 | 265,400 | — | — |
| 2018-07-19 | $24.64 | $24.64 | 379,700 | — | — |
| 2018-07-18 | $24.19 | $24.19 | 823,600 | — | — |
| 2018-07-17 | $23.74 | $23.74 | 614,000 | — | — |
| 2018-07-16 | $23.11 | $23.11 | 348,400 | — | — |
| 2018-07-13 | $22.95 | $22.95 | 476,600 | — | — |
| 2018-07-12 | $22.80 | $22.80 | 591,300 | — | — |
| 2018-07-11 | $22.73 | $22.73 | 552,800 | — | — |
| 2018-07-10 | $23.07 | $23.07 | 328,600 | — | — |
| 2018-07-09 | $23.46 | $23.46 | 749,200 | — | — |
| 2018-07-06 | $23.32 | $23.32 | 967,200 | — | — |
| 2018-07-05 | $22.10 | $22.10 | 576,900 | — | — |
| 2018-07-03 | $21.65 | $21.65 | 243,300 | — | — |
| 2018-07-02 | $21.32 | $21.32 | 439,000 | — | — |
| 2018-06-29 | $20.75 | $20.75 | 557,600 | — | — |
| 2018-06-28 | $21.52 | $21.52 | 342,900 | — | — |
| 2018-06-27 | $21.67 | $21.67 | 509,400 | — | — |
| 2018-06-26 | $22.33 | $22.33 | 557,600 | — | — |
| 2018-06-25 | $21.78 | $21.78 | 428,000 | — | — |
| 2018-06-22 | $22.39 | $22.39 | 1,054,000 | — | — |
| 2018-06-21 | $22.49 | $22.49 | 506,500 | — | — |
| 2018-06-20 | $22.49 | $22.49 | 425,000 | — | — |
| 2018-06-19 | $22.67 | $22.67 | 655,600 | — | — |
| 2018-06-18 | $22.96 | $22.96 | 541,900 | — | — |
| 2018-06-15 | $22.64 | $22.64 | 963,800 | — | — |
| 2018-06-14 | $22.75 | $22.75 | 477,500 | — | — |
| 2018-06-13 | $22.75 | $22.75 | 1,448,900 | — | — |
| 2018-06-12 | $23.00 | $23.00 | 603,600 | — | — |
| 2018-06-11 | $23.26 | $23.26 | 592,600 | — | — |
| 2018-06-08 | $23.49 | $23.49 | 385,700 | — | — |
| 2018-06-07 | $23.57 | $23.57 | 336,900 | — | — |
| 2018-06-06 | $23.65 | $23.65 | 810,400 | — | — |
| 2018-06-05 | $24.42 | $24.42 | 501,500 | — | — |
| 2018-06-04 | $24.52 | $24.52 | 754,000 | — | — |
| 2018-06-01 | $24.66 | $24.66 | 1,169,600 | — | — |
| 2018-05-31 | $23.68 | $23.68 | 1,219,300 | — | — |
| 2018-05-30 | $24.51 | $24.51 | 1,038,000 | — | — |
| 2018-05-29 | $24.14 | $24.14 | 907,100 | — | — |
| 2018-05-25 | $24.03 | $24.03 | 540,800 | — | — |
| 2018-05-24 | $23.92 | $23.92 | 643,000 | — | — |
| 2018-05-23 | $23.53 | $23.53 | 705,000 | — | — |
| 2018-05-22 | $23.38 | $23.38 | 930,700 | — | — |
| 2018-05-21 | $23.83 | $23.83 | 1,409,100 | — | — |
| 2018-05-18 | $23.40 | $23.40 | 4,761,100 | — | — |
| 2018-05-17 | $24.49 | $24.49 | 1,541,500 | — | — |
| 2018-05-16 | $24.52 | $24.52 | 7,446,900 | — | — |
| 2018-05-15 | $21.96 | $21.96 | 1,627,900 | — | — |
| 2018-05-14 | $21.50 | $21.50 | 1,161,900 | — | — |
| 2018-05-11 | $20.82 | $20.82 | 606,900 | — | — |
| 2018-05-10 | $20.53 | $20.53 | 322,700 | — | — |
| 2018-05-09 | $20.82 | $20.82 | 427,000 | — | — |
| 2018-05-08 | $20.24 | $20.24 | 386,900 | — | — |
| 2018-05-07 | $20.12 | $20.12 | 345,200 | — | — |
| 2018-05-04 | $19.41 | $19.41 | 392,500 | — | — |
| 2018-05-03 | $19.67 | $19.67 | 466,400 | — | — |
| 2018-05-02 | $19.73 | $19.73 | 610,400 | — | — |
| 2018-05-01 | $19.20 | $19.20 | 274,400 | — | — |
| 2018-04-30 | $19.57 | $19.57 | 532,700 | — | — |
| 2018-04-27 | $19.95 | $19.95 | 355,400 | — | — |
| 2018-04-26 | $19.75 | $19.75 | 695,100 | — | — |
| 2018-04-25 | $19.57 | $19.57 | 366,600 | — | — |
| 2018-04-24 | $19.74 | $19.74 | 729,700 | — | — |
| 2018-04-23 | $19.40 | $19.40 | 954,500 | — | — |
| 2018-04-20 | $18.56 | $18.56 | 257,800 | — | — |
| 2018-04-19 | $18.60 | $18.60 | 367,600 | — | — |
| 2018-04-18 | $18.35 | $18.35 | 399,600 | — | — |
| 2018-04-17 | $17.54 | $17.54 | 330,100 | — | — |
| 2018-04-16 | $17.21 | $17.21 | 187,400 | — | — |
| 2018-04-13 | $17.29 | $17.29 | 229,800 | — | — |
| 2018-04-12 | $17.61 | $17.61 | 220,000 | — | — |
| 2018-04-11 | $17.45 | $17.45 | 236,200 | — | — |
| 2018-04-10 | $17.50 | $17.50 | 253,200 | — | — |
| 2018-04-09 | $17.27 | $17.27 | 210,200 | — | — |
| 2018-04-06 | $17.66 | $17.66 | 271,800 | — | — |
| 2018-04-05 | $17.52 | $17.52 | 369,400 | — | — |
| 2018-04-04 | $17.45 | $17.45 | 293,000 | — | — |
| 2018-04-03 | $17.28 | $17.28 | 220,500 | — | — |
| 2018-04-02 | $16.92 | $16.92 | 609,600 | — | — |
| 2018-03-29 | $17.73 | $17.73 | 217,400 | — | — |
| 2018-03-28 | $17.51 | $17.51 | 271,500 | — | — |
| 2018-03-27 | $17.17 | $17.17 | 340,900 | — | — |
| 2018-03-26 | $18.05 | $18.05 | 315,100 | — | — |
| 2018-03-23 | $16.89 | $16.89 | 345,900 | — | — |
| 2018-03-22 | $16.87 | $16.87 | 490,300 | — | — |
| 2018-03-21 | $18.51 | $18.51 | 237,700 | — | — |
| 2018-03-20 | $18.50 | $18.50 | 363,200 | — | — |
| 2018-03-19 | $18.66 | $18.66 | 305,700 | — | — |
| 2018-03-16 | $18.74 | $18.74 | 995,500 | — | — |
| 2018-03-15 | $18.36 | $18.36 | 502,000 | — | — |
| 2018-03-14 | $18.46 | $18.46 | 429,400 | — | — |
| 2018-03-13 | $18.70 | $18.70 | 533,900 | — | — |
| 2018-03-12 | $18.48 | $18.48 | 501,600 | — | — |
| 2018-03-09 | $18.74 | $18.74 | 476,300 | — | — |
| 2018-03-08 | $18.39 | $18.39 | 406,600 | — | — |
| 2018-03-07 | $18.22 | $18.22 | 425,600 | — | — |
| 2018-03-06 | $18.65 | $18.65 | 536,300 | — | — |
| 2018-03-05 | $17.85 | $17.85 | 553,000 | — | — |
| 2018-03-02 | $18.03 | $18.03 | 609,300 | — | — |
| 2018-03-01 | $18.07 | $18.07 | 788,000 | — | — |
| 2018-02-28 | $17.62 | $17.62 | 430,300 | — | — |
| 2018-02-27 | $17.79 | $17.79 | 534,200 | — | — |
| 2018-02-26 | $17.83 | $17.83 | 509,400 | — | — |
| 2018-02-23 | $16.96 | $16.96 | 518,900 | — | — |
| 2018-02-22 | $17.11 | $17.11 | 416,300 | — | — |
| 2018-02-21 | $16.98 | $16.98 | 615,000 | — | — |
| 2018-02-20 | $16.51 | $16.51 | 840,400 | — | — |
| 2018-02-16 | $17.77 | $17.77 | 656,000 | — | — |
| 2018-02-15 | $18.28 | $18.28 | 411,400 | — | — |
| 2018-02-14 | $18.47 | $18.47 | 593,800 | — | — |
| 2018-02-13 | $18.63 | $18.63 | 786,400 | — | — |
| 2018-02-12 | $17.91 | $17.91 | 894,600 | — | — |
| 2018-02-09 | $18.35 | $18.35 | 1,131,400 | — | — |
| 2018-02-08 | $18.78 | $18.78 | 818,600 | — | — |
| 2018-02-07 | $19.87 | $19.87 | 1,296,800 | — | — |
| 2018-02-06 | $18.70 | $18.70 | 1,081,900 | — | — |
| 2018-02-05 | $18.36 | $18.36 | 1,287,500 | — | — |
| 2018-02-02 | $19.19 | $19.19 | 1,852,900 | — | — |
| 2018-02-01 | $18.62 | $18.62 | 2,255,900 | — | — |
| 2018-01-31 | $17.53 | $17.53 | 1,053,600 | — | — |
| 2018-01-30 | $17.04 | $17.04 | 552,200 | — | — |
| 2018-01-29 | $17.39 | $17.39 | 660,200 | — | — |
| 2018-01-26 | $17.34 | $17.34 | 1,191,600 | — | — |
| 2018-01-25 | $17.32 | $17.32 | 766,500 | — | — |
| 2018-01-24 | $17.38 | $17.38 | 930,800 | — | — |
| 2018-01-23 | $18.24 | $18.24 | 618,800 | — | — |
| 2018-01-22 | $18.26 | $18.26 | 1,214,600 | — | — |
| 2018-01-19 | $18.29 | $18.29 | 1,810,200 | — | — |
| 2018-01-18 | $17.59 | $17.59 | 3,920,700 | — | — |
| 2018-01-17 | $18.00 | $18.00 | 1,195,200 | — | — |
| 2018-01-16 | $19.10 | $19.10 | 567,700 | — | — |
| 2018-01-12 | $19.25 | $19.25 | 540,500 | — | — |
| 2018-01-11 | $19.01 | $19.01 | 536,000 | — | — |
| 2018-01-10 | $18.42 | $18.42 | 391,200 | — | — |
| 2018-01-09 | $17.87 | $17.87 | 619,800 | — | — |
| 2018-01-08 | $17.97 | $17.97 | 906,000 | — | — |
| 2018-01-05 | $16.94 | $16.94 | 687,300 | — | — |
| 2018-01-04 | $17.06 | $17.06 | 351,500 | — | — |
| 2018-01-03 | $17.26 | $17.26 | 331,500 | — | — |
| 2018-01-02 | $17.33 | $17.33 | 278,300 | — | — |