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
- 2018-02-01 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 | $15.79 | $17.14 | 736,800 | — | — |
| 2018-12-28 | $16.28 | $17.67 | 402,600 | — | — |
| 2018-12-27 | $16.43 | $17.68 | 430,700 | — | — |
| 2018-12-26 | $16.27 | $17.51 | 376,200 | — | — |
| 2018-12-24 | $15.60 | $16.78 | 213,400 | — | — |
| 2018-12-21 | $16.04 | $17.26 | 1,312,200 | — | — |
| 2018-12-20 | $16.37 | $17.61 | 613,700 | — | — |
| 2018-12-19 | $16.92 | $18.20 | 431,600 | — | — |
| 2018-12-18 | $17.09 | $18.39 | 408,500 | — | — |
| 2018-12-17 | $16.92 | $18.20 | 523,800 | — | — |
| 2018-12-14 | $17.00 | $18.29 | 281,100 | — | — |
| 2018-12-13 | $17.06 | $18.35 | 241,000 | — | — |
| 2018-12-12 | $17.22 | $18.53 | 305,500 | — | — |
| 2018-12-11 | $17.09 | $18.39 | 336,200 | — | — |
| 2018-12-10 | $17.25 | $18.56 | 321,700 | — | — |
| 2018-12-07 | $17.08 | $18.38 | 363,800 | — | — |
| 2018-12-06 | $17.20 | $18.51 | 363,000 | — | — |
| 2018-12-04 | $16.95 | $18.24 | 396,400 | — | — |
| 2018-12-03 | $17.16 | $18.46 | 265,000 | — | — |
| 2018-11-30 | $16.97 | $18.26 | 355,500 | — | — |
| 2018-11-29 | $17.16 | $18.46 | 216,200 | — | — |
| 2018-11-28 | $17.30 | $18.46 | 336,800 | — | — |
| 2018-11-27 | $17.14 | $18.29 | 332,900 | — | — |
| 2018-11-26 | $17.25 | $18.40 | 709,100 | — | — |
| 2018-11-23 | $17.75 | $18.94 | 106,200 | — | — |
| 2018-11-21 | $17.82 | $19.01 | 249,100 | — | — |
| 2018-11-20 | $18.05 | $19.26 | 435,700 | — | — |
| 2018-11-19 | $18.14 | $19.35 | 342,400 | — | — |
| 2018-11-16 | $18.42 | $19.65 | 388,100 | — | — |
| 2018-11-15 | $18.67 | $19.92 | 403,800 | — | — |
| 2018-11-14 | $18.87 | $20.13 | 422,100 | — | — |
| 2018-11-13 | $19.52 | $20.83 | 235,600 | — | — |
| 2018-11-12 | $19.57 | $20.88 | 147,400 | — | — |
| 2018-11-09 | $19.79 | $21.11 | 238,600 | — | — |
| 2018-11-08 | $19.71 | $21.03 | 397,300 | — | — |
| 2018-11-07 | $19.92 | $21.25 | 274,500 | — | — |
| 2018-11-06 | $19.97 | $21.31 | 922,100 | — | — |
| 2018-11-05 | $21.17 | $22.59 | 278,800 | — | — |
| 2018-11-02 | $21.18 | $22.60 | 176,400 | — | — |
| 2018-11-01 | $21.23 | $22.65 | 272,900 | — | — |
| 2018-10-31 | $21.34 | $22.77 | 363,300 | — | — |
| 2018-10-30 | $21.68 | $23.13 | 226,900 | — | — |
| 2018-10-29 | $21.30 | $22.57 | 262,800 | — | — |
| 2018-10-26 | $21.20 | $22.46 | 248,300 | — | — |
| 2018-10-25 | $21.53 | $22.81 | 342,100 | — | — |
| 2018-10-24 | $21.09 | $22.35 | 238,100 | — | — |
| 2018-10-23 | $21.11 | $22.37 | 221,600 | — | — |
| 2018-10-22 | $20.92 | $22.17 | 184,100 | — | — |
| 2018-10-19 | $20.93 | $22.18 | 257,500 | — | — |
| 2018-10-18 | $20.77 | $22.01 | 274,900 | — | — |
| 2018-10-17 | $20.93 | $22.18 | 194,700 | — | — |
| 2018-10-16 | $21.04 | $22.29 | 245,700 | — | — |
| 2018-10-15 | $20.62 | $21.85 | 173,200 | — | — |
| 2018-10-12 | $20.50 | $21.72 | 360,700 | — | — |
| 2018-10-11 | $20.54 | $21.76 | 389,800 | — | — |
| 2018-10-10 | $20.80 | $22.04 | 299,900 | — | — |
| 2018-10-09 | $21.15 | $22.41 | 236,700 | — | — |
| 2018-10-08 | $21.10 | $22.36 | 244,200 | — | — |
| 2018-10-05 | $20.84 | $22.08 | 214,600 | — | — |
| 2018-10-04 | $21.00 | $22.25 | 326,000 | — | — |
| 2018-10-03 | $21.44 | $22.72 | 318,000 | — | — |
| 2018-10-02 | $21.31 | $22.58 | 363,200 | — | — |
| 2018-10-01 | $21.72 | $23.02 | 265,100 | — | — |
| 2018-09-28 | $21.99 | $23.30 | 393,400 | — | — |
| 2018-09-27 | $21.81 | $23.11 | 370,000 | — | — |
| 2018-09-26 | $21.93 | $23.08 | 319,500 | — | — |
| 2018-09-25 | $22.44 | $23.62 | 453,600 | — | — |
| 2018-09-24 | $22.82 | $24.02 | 748,400 | — | — |
| 2018-09-21 | $23.00 | $24.21 | 5,956,100 | — | — |
| 2018-09-20 | $22.88 | $24.08 | 1,389,200 | — | — |
| 2018-09-19 | $22.76 | $23.96 | 1,030,900 | — | — |
| 2018-09-18 | $22.51 | $23.69 | 1,264,300 | — | — |
| 2018-09-17 | $22.32 | $23.49 | 1,737,900 | — | — |
| 2018-09-14 | $21.67 | $22.81 | 471,500 | — | — |
| 2018-09-13 | $21.48 | $22.61 | 597,000 | — | — |
| 2018-09-12 | $21.24 | $22.36 | 413,900 | — | — |
| 2018-09-11 | $21.23 | $22.35 | 597,300 | — | — |
| 2018-09-10 | $21.00 | $22.11 | 719,900 | — | — |
| 2018-09-07 | $20.33 | $21.40 | 190,000 | — | — |
| 2018-09-06 | $20.59 | $21.67 | 249,100 | — | — |
| 2018-09-05 | $20.43 | $21.51 | 260,500 | — | — |
| 2018-09-04 | $20.03 | $21.08 | 349,800 | — | — |
| 2018-08-31 | $20.08 | $21.14 | 213,700 | — | — |
| 2018-08-30 | $20.08 | $21.14 | 171,000 | — | — |
| 2018-08-29 | $20.18 | $21.09 | 163,200 | — | — |
| 2018-08-28 | $20.04 | $20.94 | 193,700 | — | — |
| 2018-08-27 | $20.08 | $20.98 | 207,400 | — | — |
| 2018-08-24 | $20.24 | $21.15 | 228,200 | — | — |
| 2018-08-23 | $20.08 | $20.98 | 186,400 | — | — |
| 2018-08-22 | $20.07 | $20.97 | 157,100 | — | — |
| 2018-08-21 | $20.09 | $21.00 | 177,600 | — | — |
| 2018-08-20 | $20.06 | $20.96 | 174,300 | — | — |
| 2018-08-17 | $20.09 | $21.00 | 153,900 | — | — |
| 2018-08-16 | $19.88 | $20.78 | 313,500 | — | — |
| 2018-08-15 | $19.82 | $20.71 | 253,400 | — | — |
| 2018-08-14 | $19.95 | $20.85 | 312,600 | — | — |
| 2018-08-13 | $19.99 | $20.89 | 202,600 | — | — |
| 2018-08-10 | $20.05 | $20.95 | 169,000 | — | — |
| 2018-08-09 | $20.38 | $21.30 | 177,400 | — | — |
| 2018-08-08 | $20.29 | $21.20 | 217,600 | — | — |
| 2018-08-07 | $20.34 | $21.26 | 322,500 | — | — |
| 2018-08-06 | $21.08 | $22.03 | 239,200 | — | — |
| 2018-08-03 | $21.00 | $21.95 | 232,500 | — | — |
| 2018-08-02 | $21.11 | $22.06 | 240,700 | — | — |
| 2018-08-01 | $21.18 | $22.13 | 186,400 | — | — |
| 2018-07-31 | $21.26 | $22.22 | 281,800 | — | — |
| 2018-07-30 | $20.94 | $21.88 | 208,700 | — | — |
| 2018-07-27 | $20.95 | $21.74 | 223,800 | — | — |
| 2018-07-26 | $21.14 | $21.94 | 198,900 | — | — |
| 2018-07-25 | $21.07 | $21.87 | 287,800 | — | — |
| 2018-07-24 | $20.64 | $21.42 | 274,200 | — | — |
| 2018-07-23 | $20.59 | $21.37 | 304,100 | — | — |
| 2018-07-20 | $20.74 | $21.52 | 350,800 | — | — |
| 2018-07-19 | $20.90 | $21.69 | 389,700 | — | — |
| 2018-07-18 | $21.10 | $21.90 | 275,500 | — | — |
| 2018-07-17 | $21.24 | $22.04 | 361,900 | — | — |
| 2018-07-16 | $21.28 | $22.08 | 265,100 | — | — |
| 2018-07-13 | $21.50 | $22.31 | 262,100 | — | — |
| 2018-07-12 | $21.43 | $22.24 | 245,900 | — | — |
| 2018-07-11 | $21.06 | $21.86 | 239,600 | — | — |
| 2018-07-10 | $21.15 | $21.95 | 262,000 | — | — |
| 2018-07-09 | $21.37 | $22.18 | 349,400 | — | — |
| 2018-07-06 | $21.45 | $22.26 | 465,400 | — | — |
| 2018-07-05 | $21.21 | $22.01 | 489,700 | — | — |
| 2018-07-03 | $20.90 | $21.69 | 308,900 | — | — |
| 2018-07-02 | $20.92 | $21.71 | 575,300 | — | — |
| 2018-06-29 | $20.73 | $21.51 | 367,200 | — | — |
| 2018-06-28 | $20.21 | $20.97 | 455,100 | — | — |
| 2018-06-27 | $20.46 | $21.08 | 1,228,000 | — | — |
| 2018-06-26 | $20.55 | $21.18 | 846,000 | — | — |
| 2018-06-25 | $20.49 | $21.11 | 817,100 | — | — |
| 2018-06-22 | $19.77 | $20.37 | 8,701,400 | — | — |
| 2018-06-21 | $19.75 | $20.35 | 727,400 | — | — |
| 2018-06-20 | $20.01 | $20.62 | 706,100 | — | — |
| 2018-06-19 | $19.98 | $20.59 | 1,001,300 | — | — |
| 2018-06-18 | $19.66 | $20.26 | 828,200 | — | — |
| 2018-06-15 | $19.32 | $19.91 | 889,600 | — | — |
| 2018-06-14 | $19.20 | $19.79 | 753,800 | — | — |
| 2018-06-13 | $18.99 | $19.57 | 648,900 | — | — |
| 2018-06-12 | $18.98 | $19.56 | 392,300 | — | — |
| 2018-06-11 | $19.24 | $19.83 | 723,400 | — | — |
| 2018-06-08 | $18.78 | $19.35 | 295,700 | — | — |
| 2018-06-07 | $18.88 | $19.46 | 302,000 | — | — |
| 2018-06-06 | $18.88 | $19.46 | 306,700 | — | — |
| 2018-06-05 | $19.01 | $19.59 | 308,000 | — | — |
| 2018-06-04 | $19.14 | $19.72 | 309,600 | — | — |
| 2018-06-01 | $19.08 | $19.66 | 193,400 | — | — |
| 2018-05-31 | $19.01 | $19.59 | 821,600 | — | — |
| 2018-05-30 | $19.09 | $19.67 | 276,600 | — | — |
| 2018-05-29 | $19.13 | $19.56 | 281,900 | — | — |
| 2018-05-25 | $19.11 | $19.54 | 374,900 | — | — |
| 2018-05-24 | $19.06 | $19.49 | 250,900 | — | — |
| 2018-05-23 | $19.04 | $19.47 | 365,000 | — | — |
| 2018-05-22 | $19.14 | $19.57 | 396,300 | — | — |
| 2018-05-21 | $19.25 | $19.69 | 313,600 | — | — |
| 2018-05-18 | $19.34 | $19.78 | 240,400 | — | — |
| 2018-05-17 | $19.10 | $19.53 | 292,700 | — | — |
| 2018-05-16 | $19.36 | $19.80 | 278,700 | — | — |
| 2018-05-15 | $19.33 | $19.77 | 389,100 | — | — |
| 2018-05-14 | $19.40 | $19.84 | 260,600 | — | — |
| 2018-05-11 | $19.26 | $19.70 | 326,100 | — | — |
| 2018-05-10 | $19.57 | $20.01 | 289,400 | — | — |
| 2018-05-09 | $19.38 | $19.82 | 351,400 | — | — |
| 2018-05-08 | $18.79 | $19.22 | 457,200 | — | — |
| 2018-05-07 | $19.12 | $19.55 | 214,800 | — | — |
| 2018-05-04 | $19.06 | $19.49 | 260,200 | — | — |
| 2018-05-03 | $19.15 | $19.58 | 148,700 | — | — |
| 2018-05-02 | $19.32 | $19.76 | 205,800 | — | — |
| 2018-05-01 | $19.57 | $20.01 | 273,300 | — | — |
| 2018-04-30 | $19.04 | $19.47 | 195,800 | — | — |
| 2018-04-27 | $19.37 | $19.81 | 172,100 | — | — |
| 2018-04-26 | $19.05 | $19.33 | 187,500 | — | — |
| 2018-04-25 | $19.09 | $19.37 | 185,100 | — | — |
| 2018-04-24 | $19.03 | $19.31 | 244,600 | — | — |
| 2018-04-23 | $19.20 | $19.49 | 199,000 | — | — |
| 2018-04-20 | $18.95 | $19.23 | 153,500 | — | — |
| 2018-04-19 | $19.34 | $19.63 | 223,300 | — | — |
| 2018-04-18 | $19.56 | $19.85 | 322,400 | — | — |
| 2018-04-17 | $19.42 | $19.71 | 191,400 | — | — |
| 2018-04-16 | $19.38 | $19.67 | 255,300 | — | — |
| 2018-04-13 | $19.05 | $19.33 | 297,900 | — | — |
| 2018-04-12 | $19.27 | $19.56 | 189,600 | — | — |
| 2018-04-11 | $19.39 | $19.68 | 153,700 | — | — |
| 2018-04-10 | $19.70 | $19.99 | 197,400 | — | — |
| 2018-04-09 | $19.70 | $19.99 | 187,700 | — | — |
| 2018-04-06 | $19.70 | $19.99 | 187,000 | — | — |
| 2018-04-05 | $19.75 | $20.04 | 283,900 | — | — |
| 2018-04-04 | $19.48 | $19.77 | 242,700 | — | — |
| 2018-04-03 | $19.35 | $19.64 | 390,100 | — | — |
| 2018-04-02 | $18.92 | $19.20 | 341,400 | — | — |
| 2018-03-29 | $18.95 | $19.23 | 337,000 | — | — |
| 2018-03-28 | $19.18 | $19.47 | 448,900 | — | — |
| 2018-03-27 | $18.95 | $19.08 | 600,200 | — | — |
| 2018-03-26 | $19.00 | $19.14 | 330,200 | — | — |
| 2018-03-23 | $18.50 | $18.63 | 316,400 | — | — |
| 2018-03-22 | $18.77 | $18.90 | 450,700 | — | — |
| 2018-03-21 | $18.91 | $19.04 | 387,000 | — | — |
| 2018-03-20 | $18.74 | $18.87 | 1,292,800 | — | — |
| 2018-03-19 | $19.02 | $19.16 | 1,232,000 | — | — |
| 2018-03-16 | $18.81 | $18.94 | 1,419,600 | — | — |
| 2018-03-15 | $19.39 | $19.53 | 995,700 | — | — |
| 2018-03-14 | $20.10 | $20.24 | 1,050,300 | — | — |
| 2018-03-13 | $20.53 | $20.68 | 284,900 | — | — |
| 2018-03-12 | $20.51 | $20.66 | 524,100 | — | — |
| 2018-03-09 | $21.05 | $21.20 | 597,600 | — | — |
| 2018-03-08 | $20.92 | $21.07 | 521,000 | — | — |
| 2018-03-07 | $20.83 | $20.98 | 337,800 | — | — |
| 2018-03-06 | $20.54 | $20.54 | 525,300 | — | — |
| 2018-03-05 | $20.44 | $20.44 | 516,300 | — | — |
| 2018-03-02 | $20.91 | $20.91 | 502,000 | — | — |
| 2018-03-01 | $20.50 | $20.50 | 584,400 | — | — |
| 2018-02-28 | $20.88 | $20.88 | 426,500 | — | — |
| 2018-02-27 | $20.61 | $20.61 | 485,700 | — | — |
| 2018-02-26 | $20.40 | $20.40 | 330,300 | — | — |
| 2018-02-23 | $20.56 | $20.56 | 477,200 | — | — |
| 2018-02-22 | $20.08 | $20.08 | 450,400 | — | — |
| 2018-02-21 | $19.85 | $19.85 | 415,300 | — | — |
| 2018-02-20 | $19.45 | $19.45 | 398,000 | — | — |
| 2018-02-16 | $19.20 | $19.20 | 346,500 | — | — |
| 2018-02-15 | $19.00 | $19.00 | 359,200 | — | — |
| 2018-02-14 | $19.14 | $19.14 | 366,500 | — | — |
| 2018-02-13 | $19.00 | $19.00 | 519,600 | — | — |
| 2018-02-12 | $18.75 | $18.75 | 492,200 | — | — |
| 2018-02-09 | $18.90 | $18.90 | 548,200 | — | — |
| 2018-02-08 | $18.81 | $18.81 | 526,700 | — | — |
| 2018-02-07 | $19.00 | $19.00 | 648,000 | — | — |
| 2018-02-06 | $18.90 | $18.90 | 764,600 | — | — |
| 2018-02-05 | $18.45 | $18.45 | 658,500 | — | — |
| 2018-02-02 | $19.50 | $19.50 | 946,900 | — | — |
| 2018-02-01 | $20.40 | $20.40 | 1,078,200 | — | — |