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
- 2017-06-30 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 | $16.66 | $16.66 | 96,500 | — | — |
| 2018-12-28 | $16.59 | $16.59 | 124,000 | — | — |
| 2018-12-27 | $15.79 | $15.79 | 140,500 | — | — |
| 2018-12-26 | $15.75 | $15.75 | 315,300 | — | — |
| 2018-12-24 | $15.62 | $15.62 | 102,900 | — | — |
| 2018-12-21 | $15.96 | $15.96 | 160,200 | — | — |
| 2018-12-20 | $16.54 | $16.54 | 75,900 | — | — |
| 2018-12-19 | $16.94 | $16.94 | 93,500 | — | — |
| 2018-12-18 | $17.70 | $17.70 | 98,000 | — | — |
| 2018-12-17 | $18.18 | $18.18 | 77,000 | — | — |
| 2018-12-14 | $18.14 | $18.14 | 73,600 | — | — |
| 2018-12-13 | $18.40 | $18.40 | 57,300 | — | — |
| 2018-12-12 | $19.21 | $19.21 | 243,400 | — | — |
| 2018-12-11 | $18.97 | $18.97 | 35,200 | — | — |
| 2018-12-10 | $19.24 | $19.24 | 32,800 | — | — |
| 2018-12-07 | $19.18 | $19.18 | 54,300 | — | — |
| 2018-12-06 | $19.41 | $19.41 | 63,300 | — | — |
| 2018-12-04 | $19.65 | $19.65 | 90,600 | — | — |
| 2018-12-03 | $20.48 | $20.48 | 59,200 | — | — |
| 2018-11-30 | $20.74 | $20.74 | 36,900 | — | — |
| 2018-11-29 | $20.67 | $20.67 | 35,400 | — | — |
| 2018-11-28 | $20.95 | $20.95 | 39,500 | — | — |
| 2018-11-27 | $20.71 | $20.71 | 39,300 | — | — |
| 2018-11-26 | $20.79 | $20.79 | 38,100 | — | — |
| 2018-11-23 | $20.59 | $20.59 | 22,400 | — | — |
| 2018-11-21 | $20.42 | $20.42 | 102,500 | — | — |
| 2018-11-20 | $20.69 | $20.69 | 51,800 | — | — |
| 2018-11-19 | $21.18 | $21.18 | 71,000 | — | — |
| 2018-11-16 | $21.34 | $21.34 | 176,000 | — | — |
| 2018-11-15 | $21.19 | $21.19 | 56,000 | — | — |
| 2018-11-14 | $21.09 | $21.09 | 59,300 | — | — |
| 2018-11-13 | $21.50 | $21.50 | 53,300 | — | — |
| 2018-11-12 | $21.36 | $21.36 | 57,300 | — | — |
| 2018-11-09 | $21.73 | $21.73 | 101,300 | — | — |
| 2018-11-08 | $21.85 | $21.85 | 41,700 | — | — |
| 2018-11-07 | $21.97 | $21.97 | 32,400 | — | — |
| 2018-11-06 | $21.92 | $21.92 | 29,400 | — | — |
| 2018-11-05 | $21.52 | $21.52 | 20,300 | — | — |
| 2018-11-02 | $21.71 | $21.71 | 22,200 | — | — |
| 2018-11-01 | $21.93 | $21.93 | 64,500 | — | — |
| 2018-10-31 | $22.00 | $22.00 | 104,200 | — | — |
| 2018-10-30 | $21.60 | $21.60 | 86,200 | — | — |
| 2018-10-29 | $20.33 | $20.33 | 51,400 | — | — |
| 2018-10-26 | $20.20 | $20.20 | 131,900 | — | — |
| 2018-10-25 | $19.92 | $19.92 | 101,500 | — | — |
| 2018-10-24 | $18.93 | $18.93 | 56,900 | — | — |
| 2018-10-23 | $19.65 | $19.65 | 33,700 | — | — |
| 2018-10-22 | $19.96 | $19.96 | 42,100 | — | — |
| 2018-10-19 | $20.46 | $20.46 | 19,300 | — | — |
| 2018-10-18 | $20.82 | $20.82 | 49,200 | — | — |
| 2018-10-17 | $21.30 | $21.30 | 33,100 | — | — |
| 2018-10-16 | $21.12 | $21.12 | 39,900 | — | — |
| 2018-10-15 | $21.18 | $21.18 | 26,000 | — | — |
| 2018-10-12 | $21.23 | $21.23 | 57,500 | — | — |
| 2018-10-11 | $21.52 | $21.52 | 28,200 | — | — |
| 2018-10-10 | $22.01 | $22.01 | 21,700 | — | — |
| 2018-10-09 | $22.34 | $22.34 | 25,400 | — | — |
| 2018-10-08 | $22.38 | $22.38 | 28,900 | — | — |
| 2018-10-05 | $22.01 | $22.01 | 13,600 | — | — |
| 2018-10-04 | $22.24 | $22.24 | 17,400 | — | — |
| 2018-10-03 | $22.29 | $22.29 | 28,900 | — | — |
| 2018-10-02 | $21.66 | $21.66 | 84,700 | — | — |
| 2018-10-01 | $22.23 | $22.23 | 32,700 | — | — |
| 2018-09-28 | $22.70 | $22.70 | 109,700 | — | — |
| 2018-09-27 | $22.76 | $22.76 | 44,300 | — | — |
| 2018-09-26 | $22.74 | $22.74 | 63,700 | — | — |
| 2018-09-25 | $22.63 | $22.63 | 48,900 | — | — |
| 2018-09-24 | $22.81 | $22.81 | 54,700 | — | — |
| 2018-09-21 | $23.22 | $23.22 | 157,400 | — | — |
| 2018-09-20 | $22.87 | $22.87 | 117,900 | — | — |
| 2018-09-19 | $22.85 | $22.85 | 97,200 | — | — |
| 2018-09-18 | $23.16 | $23.16 | 26,600 | — | — |
| 2018-09-17 | $23.00 | $23.00 | 33,500 | — | — |
| 2018-09-14 | $22.95 | $22.95 | 40,500 | — | — |
| 2018-09-13 | $22.85 | $22.85 | 37,800 | — | — |
| 2018-09-12 | $22.93 | $22.93 | 51,000 | — | — |
| 2018-09-11 | $23.02 | $23.02 | 26,000 | — | — |
| 2018-09-10 | $23.16 | $23.16 | 21,600 | — | — |
| 2018-09-07 | $23.23 | $23.23 | 30,000 | — | — |
| 2018-09-06 | $23.02 | $23.02 | 31,900 | — | — |
| 2018-09-05 | $23.09 | $23.09 | 65,500 | — | — |
| 2018-09-04 | $23.03 | $23.03 | 55,300 | — | — |
| 2018-08-31 | $22.83 | $22.83 | 48,500 | — | — |
| 2018-08-30 | $23.34 | $23.34 | 27,700 | — | — |
| 2018-08-29 | $23.32 | $23.32 | 26,000 | — | — |
| 2018-08-28 | $23.34 | $23.34 | 34,000 | — | — |
| 2018-08-27 | $23.91 | $23.91 | 70,300 | — | — |
| 2018-08-24 | $24.06 | $24.06 | 32,700 | — | — |
| 2018-08-23 | $23.96 | $23.96 | 50,100 | — | — |
| 2018-08-22 | $24.05 | $24.05 | 96,900 | — | — |
| 2018-08-21 | $23.81 | $23.81 | 55,400 | — | — |
| 2018-08-20 | $23.36 | $23.36 | 44,700 | — | — |
| 2018-08-17 | $23.85 | $23.85 | 60,700 | — | — |
| 2018-08-16 | $23.54 | $23.54 | 94,700 | — | — |
| 2018-08-15 | $23.25 | $23.25 | 91,300 | — | — |
| 2018-08-14 | $23.44 | $23.44 | 45,600 | — | — |
| 2018-08-13 | $23.28 | $23.28 | 36,200 | — | — |
| 2018-08-10 | $23.25 | $23.25 | 32,800 | — | — |
| 2018-08-09 | $23.11 | $23.11 | 81,600 | — | — |
| 2018-08-08 | $22.83 | $22.83 | 57,200 | — | — |
| 2018-08-07 | $22.69 | $22.69 | 72,900 | — | — |
| 2018-08-06 | $22.60 | $22.60 | 251,300 | — | — |
| 2018-08-03 | $22.49 | $22.49 | 140,600 | — | — |
| 2018-08-02 | $22.55 | $22.55 | 86,700 | — | — |
| 2018-08-01 | $22.53 | $22.53 | 68,800 | — | — |
| 2018-07-31 | $22.54 | $22.54 | 181,500 | — | — |
| 2018-07-30 | $22.54 | $22.54 | 54,800 | — | — |
| 2018-07-27 | $22.48 | $22.48 | 57,200 | — | — |
| 2018-07-26 | $22.52 | $22.52 | 55,700 | — | — |
| 2018-07-25 | $22.44 | $22.44 | 39,700 | — | — |
| 2018-07-24 | $22.64 | $22.64 | 30,700 | — | — |
| 2018-07-23 | $23.03 | $23.03 | 73,800 | — | — |
| 2018-07-20 | $22.90 | $22.90 | 83,700 | — | — |
| 2018-07-19 | $22.82 | $22.82 | 53,200 | — | — |
| 2018-07-18 | $22.87 | $22.87 | 148,500 | — | — |
| 2018-07-17 | $22.82 | $22.82 | 48,600 | — | — |
| 2018-07-16 | $22.74 | $22.74 | 90,900 | — | — |
| 2018-07-13 | $22.36 | $22.36 | 24,000 | — | — |
| 2018-07-12 | $22.59 | $22.59 | 40,700 | — | — |
| 2018-07-11 | $22.51 | $22.51 | 80,200 | — | — |
| 2018-07-10 | $22.87 | $22.87 | 30,400 | — | — |
| 2018-07-09 | $23.01 | $23.01 | 56,800 | — | — |
| 2018-07-06 | $22.88 | $22.88 | 22,900 | — | — |
| 2018-07-05 | $22.80 | $22.80 | 48,300 | — | — |
| 2018-07-03 | $22.39 | $22.39 | 13,400 | — | — |
| 2018-07-02 | $22.56 | $22.56 | 75,200 | — | — |
| 2018-06-29 | $22.34 | $22.34 | 32,700 | — | — |
| 2018-06-28 | $22.50 | $22.50 | 53,800 | — | — |
| 2018-06-27 | $22.71 | $22.71 | 52,100 | — | — |
| 2018-06-26 | $23.11 | $23.11 | 46,400 | — | — |
| 2018-06-25 | $23.13 | $23.13 | 65,800 | — | — |
| 2018-06-22 | $23.81 | $23.81 | 386,900 | — | — |
| 2018-06-21 | $24.33 | $24.33 | 130,700 | — | — |
| 2018-06-20 | $24.00 | $24.00 | 101,300 | — | — |
| 2018-06-19 | $23.07 | $23.07 | 345,200 | — | — |
| 2018-06-18 | $22.92 | $22.92 | 138,900 | — | — |
| 2018-06-15 | $21.86 | $21.86 | 50,900 | — | — |
| 2018-06-14 | $21.80 | $21.80 | 25,600 | — | — |
| 2018-06-13 | $21.85 | $21.85 | 17,000 | — | — |
| 2018-06-12 | $22.07 | $22.07 | 28,200 | — | — |
| 2018-06-11 | $21.93 | $21.93 | 72,200 | — | — |
| 2018-06-08 | $21.98 | $21.98 | 22,300 | — | — |
| 2018-06-07 | $21.90 | $21.90 | 35,000 | — | — |
| 2018-06-06 | $22.05 | $22.05 | 36,500 | — | — |
| 2018-06-05 | $21.84 | $21.84 | 35,100 | — | — |
| 2018-06-04 | $22.02 | $22.02 | 55,900 | — | — |
| 2018-06-01 | $21.79 | $21.79 | 40,300 | — | — |
| 2018-05-31 | $21.62 | $21.62 | 113,000 | — | — |
| 2018-05-30 | $21.84 | $21.84 | 65,500 | — | — |
| 2018-05-29 | $21.83 | $21.83 | 23,900 | — | — |
| 2018-05-25 | $22.23 | $22.23 | 42,200 | — | — |
| 2018-05-24 | $22.24 | $22.24 | 21,600 | — | — |
| 2018-05-23 | $22.19 | $22.19 | 73,700 | — | — |
| 2018-05-22 | $22.24 | $22.24 | 22,300 | — | — |
| 2018-05-21 | $22.23 | $22.23 | 54,400 | — | — |
| 2018-05-18 | $21.81 | $21.81 | 51,000 | — | — |
| 2018-05-17 | $21.87 | $21.87 | 44,500 | — | — |
| 2018-05-16 | $21.85 | $21.85 | 46,300 | — | — |
| 2018-05-15 | $21.80 | $21.80 | 76,000 | — | — |
| 2018-05-14 | $21.18 | $21.18 | 39,300 | — | — |
| 2018-05-11 | $21.34 | $21.34 | 39,100 | — | — |
| 2018-05-10 | $21.30 | $21.30 | 31,000 | — | — |
| 2018-05-09 | $21.43 | $21.43 | 80,500 | — | — |
| 2018-05-08 | $21.30 | $21.30 | 121,400 | — | — |
| 2018-05-07 | $21.15 | $21.15 | 21,900 | — | — |
| 2018-05-04 | $21.08 | $21.08 | 41,600 | — | — |
| 2018-05-03 | $20.99 | $20.99 | 119,200 | — | — |
| 2018-05-02 | $21.28 | $21.28 | 134,000 | — | — |
| 2018-05-01 | $21.53 | $21.53 | 26,900 | — | — |
| 2018-04-30 | $21.25 | $21.25 | 115,500 | — | — |
| 2018-04-27 | $21.54 | $21.54 | 79,700 | — | — |
| 2018-04-26 | $22.88 | $22.88 | 27,700 | — | — |
| 2018-04-25 | $22.89 | $22.89 | 35,000 | — | — |
| 2018-04-24 | $22.90 | $22.90 | 44,000 | — | — |
| 2018-04-23 | $22.94 | $22.94 | 35,200 | — | — |
| 2018-04-20 | $22.90 | $22.90 | 63,300 | — | — |
| 2018-04-19 | $23.16 | $23.16 | 43,200 | — | — |
| 2018-04-18 | $22.91 | $22.91 | 62,600 | — | — |
| 2018-04-17 | $22.87 | $22.87 | 73,000 | — | — |
| 2018-04-16 | $22.98 | $22.98 | 68,800 | — | — |
| 2018-04-13 | $22.80 | $22.80 | 61,400 | — | — |
| 2018-04-12 | $22.98 | $22.98 | 102,700 | — | — |
| 2018-04-11 | $22.92 | $22.92 | 74,100 | — | — |
| 2018-04-10 | $23.78 | $23.78 | 142,100 | — | — |
| 2018-04-09 | $23.26 | $23.26 | 57,700 | — | — |
| 2018-04-06 | $23.14 | $23.14 | 52,400 | — | — |
| 2018-04-05 | $23.25 | $23.25 | 71,000 | — | — |
| 2018-04-04 | $23.01 | $23.01 | 70,000 | — | — |
| 2018-04-03 | $23.09 | $23.09 | 58,200 | — | — |
| 2018-04-02 | $22.54 | $22.54 | 51,200 | — | — |
| 2018-03-29 | $22.93 | $22.93 | 48,100 | — | — |
| 2018-03-28 | $23.06 | $23.06 | 57,100 | — | — |
| 2018-03-27 | $22.96 | $22.96 | 42,900 | — | — |
| 2018-03-26 | $23.13 | $23.13 | 65,200 | — | — |
| 2018-03-23 | $22.15 | $22.15 | 83,400 | — | — |
| 2018-03-22 | $22.81 | $22.81 | 99,600 | — | — |
| 2018-03-21 | $23.50 | $23.50 | 118,200 | — | — |
| 2018-03-20 | $24.31 | $24.31 | 136,600 | — | — |
| 2018-03-19 | $23.16 | $23.16 | 266,900 | — | — |
| 2018-03-16 | $23.11 | $23.11 | 1,141,600 | — | — |
| 2018-03-15 | $22.97 | $22.97 | 176,600 | — | — |
| 2018-03-14 | $23.00 | $23.00 | 82,300 | — | — |
| 2018-03-13 | $23.01 | $23.01 | 68,400 | — | — |
| 2018-03-12 | $23.17 | $23.17 | 64,000 | — | — |
| 2018-03-09 | $23.29 | $23.29 | 217,000 | — | — |
| 2018-03-08 | $23.33 | $23.33 | 51,300 | — | — |
| 2018-03-07 | $23.35 | $23.35 | 106,900 | — | — |
| 2018-03-06 | $23.36 | $23.36 | 85,300 | — | — |
| 2018-03-05 | $23.37 | $23.37 | 68,900 | — | — |
| 2018-03-02 | $23.35 | $23.35 | 92,700 | — | — |
| 2018-03-01 | $23.52 | $23.52 | 113,900 | — | — |
| 2018-02-28 | $23.06 | $23.06 | 67,600 | — | — |
| 2018-02-27 | $23.05 | $23.05 | 24,000 | — | — |
| 2018-02-26 | $23.20 | $23.20 | 244,600 | — | — |
| 2018-02-23 | $22.90 | $22.90 | 137,200 | — | — |
| 2018-02-22 | $22.77 | $22.77 | 152,500 | — | — |
| 2018-02-21 | $22.45 | $22.45 | 53,900 | — | — |
| 2018-02-20 | $22.44 | $22.44 | 17,400 | — | — |
| 2018-02-16 | $22.41 | $22.41 | 43,200 | — | — |
| 2018-02-15 | $22.42 | $22.42 | 17,200 | — | — |
| 2018-02-14 | $22.28 | $22.28 | 48,100 | — | — |
| 2018-02-13 | $22.01 | $22.01 | 50,800 | — | — |
| 2018-02-12 | $21.81 | $21.81 | 22,000 | — | — |
| 2018-02-09 | $21.99 | $21.99 | 28,500 | — | — |
| 2018-02-08 | $21.97 | $21.97 | 44,700 | — | — |
| 2018-02-07 | $22.46 | $22.46 | 33,400 | — | — |
| 2018-02-06 | $22.17 | $22.17 | 38,700 | — | — |
| 2018-02-05 | $21.90 | $21.90 | 68,000 | — | — |
| 2018-02-02 | $22.53 | $22.53 | 19,700 | — | — |
| 2018-02-01 | $22.64 | $22.64 | 42,900 | — | — |
| 2018-01-31 | $22.37 | $22.37 | 30,300 | — | — |
| 2018-01-30 | $22.65 | $22.65 | 10,300 | — | — |
| 2018-01-29 | $22.79 | $22.79 | 86,100 | — | — |
| 2018-01-26 | $22.68 | $22.68 | 55,600 | — | — |
| 2018-01-25 | $22.62 | $22.62 | 20,700 | — | — |
| 2018-01-24 | $22.48 | $22.48 | 34,400 | — | — |
| 2018-01-23 | $22.81 | $22.81 | 40,000 | — | — |
| 2018-01-22 | $22.70 | $22.70 | 33,800 | — | — |
| 2018-01-19 | $22.82 | $22.82 | 27,600 | — | — |
| 2018-01-18 | $22.64 | $22.64 | 49,700 | — | — |
| 2018-01-17 | $23.06 | $23.06 | 75,500 | — | — |
| 2018-01-16 | $22.67 | $22.67 | 60,400 | — | — |
| 2018-01-12 | $23.05 | $23.05 | 101,600 | — | — |
| 2018-01-11 | $22.75 | $22.75 | 30,900 | — | — |
| 2018-01-10 | $22.53 | $22.53 | 59,600 | — | — |
| 2018-01-09 | $22.50 | $22.50 | 40,200 | — | — |
| 2018-01-08 | $22.22 | $22.22 | 42,200 | — | — |
| 2018-01-05 | $22.16 | $22.16 | 38,100 | — | — |
| 2018-01-04 | $22.04 | $22.04 | 47,300 | — | — |
| 2018-01-03 | $22.35 | $22.35 | 98,800 | — | — |
| 2018-01-02 | $22.86 | $22.86 | 140,100 | — | — |