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
- 2014-06-18 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 | $17.26 | $17.26 | 281,400 | — | — |
| 2018-12-28 | $17.33 | $17.33 | 609,700 | — | — |
| 2018-12-27 | $17.10 | $17.10 | 401,100 | — | — |
| 2018-12-26 | $17.43 | $17.43 | 374,000 | — | — |
| 2018-12-24 | $16.67 | $16.67 | 227,800 | — | — |
| 2018-12-21 | $16.77 | $16.77 | 743,200 | — | — |
| 2018-12-20 | $17.28 | $17.28 | 682,500 | — | — |
| 2018-12-19 | $18.01 | $18.01 | 542,100 | — | — |
| 2018-12-18 | $18.14 | $18.14 | 398,500 | — | — |
| 2018-12-17 | $17.80 | $17.80 | 480,900 | — | — |
| 2018-12-14 | $18.39 | $18.39 | 454,300 | — | — |
| 2018-12-13 | $18.80 | $18.80 | 216,500 | — | — |
| 2018-12-12 | $18.97 | $18.97 | 242,900 | — | — |
| 2018-12-11 | $18.85 | $18.85 | 611,400 | — | — |
| 2018-12-10 | $18.83 | $18.83 | 263,700 | — | — |
| 2018-12-07 | $19.75 | $19.75 | 323,300 | — | — |
| 2018-12-06 | $19.83 | $19.83 | 366,200 | — | — |
| 2018-12-04 | $19.43 | $19.43 | 426,300 | — | — |
| 2018-12-03 | $20.57 | $20.57 | 507,600 | — | — |
| 2018-11-30 | $20.57 | $20.57 | 213,000 | — | — |
| 2018-11-29 | $20.56 | $20.56 | 269,500 | — | — |
| 2018-11-28 | $20.66 | $20.66 | 424,100 | — | — |
| 2018-11-27 | $20.23 | $20.23 | 235,400 | — | — |
| 2018-11-26 | $20.34 | $20.34 | 292,700 | — | — |
| 2018-11-23 | $20.73 | $20.73 | 207,600 | — | — |
| 2018-11-21 | $20.33 | $20.33 | 391,700 | — | — |
| 2018-11-20 | $19.66 | $19.66 | 437,700 | — | — |
| 2018-11-19 | $20.14 | $20.14 | 282,300 | — | — |
| 2018-11-16 | $20.18 | $20.18 | 407,500 | — | — |
| 2018-11-15 | $19.81 | $19.81 | 613,700 | — | — |
| 2018-11-14 | $20.40 | $20.40 | 390,400 | — | — |
| 2018-11-13 | $20.26 | $20.26 | 368,200 | — | — |
| 2018-11-12 | $20.17 | $20.17 | 415,300 | — | — |
| 2018-11-09 | $20.62 | $20.62 | 926,600 | — | — |
| 2018-11-08 | $21.13 | $21.13 | 849,200 | — | — |
| 2018-11-07 | $22.14 | $22.14 | 977,300 | — | — |
| 2018-11-06 | $21.52 | $21.52 | 680,200 | — | — |
| 2018-11-05 | $21.77 | $21.77 | 763,500 | — | — |
| 2018-11-02 | $21.34 | $21.34 | 512,000 | — | — |
| 2018-11-01 | $21.68 | $21.68 | 612,200 | — | — |
| 2018-10-31 | $21.22 | $21.22 | 927,900 | — | — |
| 2018-10-30 | $21.31 | $21.31 | 752,200 | — | — |
| 2018-10-29 | $20.64 | $20.64 | 853,700 | — | — |
| 2018-10-26 | $22.28 | $22.28 | 593,600 | — | — |
| 2018-10-25 | $21.75 | $21.75 | 621,200 | — | — |
| 2018-10-24 | $20.66 | $20.66 | 524,700 | — | — |
| 2018-10-23 | $21.26 | $21.26 | 666,300 | — | — |
| 2018-10-22 | $20.75 | $20.75 | 449,100 | — | — |
| 2018-10-19 | $21.48 | $21.48 | 733,300 | — | — |
| 2018-10-18 | $22.41 | $22.41 | 926,200 | — | — |
| 2018-10-17 | $23.23 | $23.23 | 364,000 | — | — |
| 2018-10-16 | $23.90 | $23.90 | 815,600 | — | — |
| 2018-10-15 | $23.30 | $23.30 | 528,600 | — | — |
| 2018-10-12 | $23.45 | $23.45 | 757,700 | — | — |
| 2018-10-11 | $23.54 | $23.54 | 676,300 | — | — |
| 2018-10-10 | $23.62 | $23.62 | 516,400 | — | — |
| 2018-10-09 | $24.53 | $24.53 | 419,500 | — | — |
| 2018-10-08 | $25.04 | $25.04 | 281,300 | — | — |
| 2018-10-05 | $24.92 | $24.92 | 529,500 | — | — |
| 2018-10-04 | $24.95 | $24.95 | 900,100 | — | — |
| 2018-10-03 | $25.90 | $25.90 | 456,200 | — | — |
| 2018-10-02 | $26.18 | $26.18 | 338,700 | — | — |
| 2018-10-01 | $25.99 | $25.99 | 304,600 | — | — |
| 2018-09-28 | $26.25 | $26.25 | 384,900 | — | — |
| 2018-09-27 | $26.10 | $26.10 | 335,800 | — | — |
| 2018-09-26 | $26.45 | $26.45 | 380,700 | — | — |
| 2018-09-25 | $26.65 | $26.65 | 420,800 | — | — |
| 2018-09-24 | $26.95 | $26.95 | 608,600 | — | — |
| 2018-09-21 | $27.40 | $27.40 | 1,211,600 | — | — |
| 2018-09-20 | $28.25 | $28.25 | 370,900 | — | — |
| 2018-09-19 | $28.70 | $28.70 | 226,700 | — | — |
| 2018-09-18 | $28.90 | $28.90 | 590,500 | — | — |
| 2018-09-17 | $28.95 | $28.95 | 306,300 | — | — |
| 2018-09-14 | $29.15 | $29.15 | 385,700 | — | — |
| 2018-09-13 | $28.70 | $28.70 | 430,400 | — | — |
| 2018-09-12 | $28.75 | $28.75 | 446,200 | — | — |
| 2018-09-11 | $28.70 | $28.70 | 336,700 | — | — |
| 2018-09-10 | $27.95 | $27.95 | 194,100 | — | — |
| 2018-09-07 | $28.05 | $28.05 | 322,500 | — | — |
| 2018-09-06 | $28.75 | $28.75 | 182,000 | — | — |
| 2018-09-05 | $28.95 | $28.95 | 210,000 | — | — |
| 2018-09-04 | $29.65 | $29.65 | 231,000 | — | — |
| 2018-08-31 | $29.25 | $29.25 | 157,300 | — | — |
| 2018-08-30 | $28.90 | $28.90 | 303,700 | — | — |
| 2018-08-29 | $29.35 | $29.35 | 422,500 | — | — |
| 2018-08-28 | $29.30 | $29.30 | 132,700 | — | — |
| 2018-08-27 | $29.60 | $29.60 | 217,200 | — | — |
| 2018-08-24 | $29.25 | $29.25 | 141,500 | — | — |
| 2018-08-23 | $29.10 | $29.10 | 152,500 | — | — |
| 2018-08-22 | $29.30 | $29.30 | 147,400 | — | — |
| 2018-08-21 | $30.00 | $30.00 | 409,300 | — | — |
| 2018-08-20 | $29.25 | $29.25 | 106,300 | — | — |
| 2018-08-17 | $29.15 | $29.15 | 185,700 | — | — |
| 2018-08-16 | $29.25 | $29.25 | 381,200 | — | — |
| 2018-08-15 | $29.35 | $29.35 | 225,800 | — | — |
| 2018-08-14 | $29.55 | $29.55 | 234,200 | — | — |
| 2018-08-13 | $29.45 | $29.45 | 230,300 | — | — |
| 2018-08-10 | $30.80 | $30.80 | 161,800 | — | — |
| 2018-08-09 | $31.10 | $31.10 | 226,200 | — | — |
| 2018-08-08 | $30.35 | $30.35 | 328,600 | — | — |
| 2018-08-07 | $29.30 | $29.30 | 430,900 | — | — |
| 2018-08-06 | $29.50 | $29.50 | 432,100 | — | — |
| 2018-08-03 | $30.60 | $30.60 | 753,500 | — | — |
| 2018-08-02 | $31.15 | $31.15 | 376,700 | — | — |
| 2018-08-01 | $30.90 | $30.90 | 321,500 | — | — |
| 2018-07-31 | $30.50 | $30.50 | 353,500 | — | — |
| 2018-07-30 | $29.65 | $29.65 | 230,400 | — | — |
| 2018-07-27 | $29.95 | $29.95 | 522,100 | — | — |
| 2018-07-26 | $31.45 | $31.45 | 459,300 | — | — |
| 2018-07-25 | $31.10 | $31.10 | 616,900 | — | — |
| 2018-07-24 | $31.95 | $31.95 | 216,300 | — | — |
| 2018-07-23 | $32.40 | $32.40 | 142,000 | — | — |
| 2018-07-20 | $33.00 | $33.00 | 177,700 | — | — |
| 2018-07-19 | $33.55 | $33.55 | 253,100 | — | — |
| 2018-07-18 | $33.30 | $33.30 | 467,400 | — | — |
| 2018-07-17 | $33.20 | $33.20 | 126,800 | — | — |
| 2018-07-16 | $32.45 | $32.45 | 129,300 | — | — |
| 2018-07-13 | $31.90 | $31.90 | 202,500 | — | — |
| 2018-07-12 | $31.95 | $31.95 | 104,600 | — | — |
| 2018-07-11 | $31.75 | $31.75 | 111,000 | — | — |
| 2018-07-10 | $31.90 | $31.90 | 183,200 | — | — |
| 2018-07-09 | $32.05 | $32.05 | 155,000 | — | — |
| 2018-07-06 | $32.00 | $32.00 | 215,500 | — | — |
| 2018-07-05 | $31.85 | $31.85 | 203,100 | — | — |
| 2018-07-03 | $31.45 | $31.45 | 82,500 | — | — |
| 2018-07-02 | $31.35 | $31.35 | 140,400 | — | — |
| 2018-06-29 | $31.55 | $31.55 | 151,200 | — | — |
| 2018-06-28 | $31.15 | $31.15 | 174,300 | — | — |
| 2018-06-27 | $31.05 | $31.05 | 216,700 | — | — |
| 2018-06-26 | $31.65 | $31.65 | 391,600 | — | — |
| 2018-06-25 | $30.90 | $30.90 | 349,500 | — | — |
| 2018-06-22 | $31.30 | $31.30 | 853,500 | — | — |
| 2018-06-21 | $31.55 | $31.55 | 239,500 | — | — |
| 2018-06-20 | $31.90 | $31.90 | 261,300 | — | — |
| 2018-06-19 | $32.50 | $32.50 | 234,800 | — | — |
| 2018-06-18 | $33.35 | $33.35 | 366,700 | — | — |
| 2018-06-15 | $34.20 | $34.20 | 709,300 | — | — |
| 2018-06-14 | $33.70 | $33.70 | 986,800 | — | — |
| 2018-06-13 | $30.80 | $30.80 | 281,600 | — | — |
| 2018-06-12 | $31.80 | $31.80 | 328,500 | — | — |
| 2018-06-11 | $31.05 | $31.05 | 315,300 | — | — |
| 2018-06-08 | $31.55 | $31.55 | 598,100 | — | — |
| 2018-06-07 | $29.95 | $29.95 | 222,200 | — | — |
| 2018-06-06 | $29.80 | $29.80 | 158,600 | — | — |
| 2018-06-05 | $29.60 | $29.60 | 278,100 | — | — |
| 2018-06-04 | $29.80 | $29.80 | 143,800 | — | — |
| 2018-06-01 | $29.80 | $29.80 | 272,300 | — | — |
| 2018-05-31 | $30.10 | $30.10 | 281,200 | — | — |
| 2018-05-30 | $30.25 | $30.25 | 367,800 | — | — |
| 2018-05-29 | $30.85 | $30.85 | 249,300 | — | — |
| 2018-05-25 | $30.65 | $30.65 | 313,600 | — | — |
| 2018-05-24 | $30.50 | $30.50 | 154,900 | — | — |
| 2018-05-23 | $30.70 | $30.70 | 214,300 | — | — |
| 2018-05-22 | $30.40 | $30.40 | 173,300 | — | — |
| 2018-05-21 | $31.10 | $31.10 | 186,300 | — | — |
| 2018-05-18 | $30.85 | $30.85 | 339,100 | — | — |
| 2018-05-17 | $30.30 | $30.30 | 152,800 | — | — |
| 2018-05-16 | $30.00 | $30.00 | 369,700 | — | — |
| 2018-05-15 | $29.35 | $29.35 | 383,400 | — | — |
| 2018-05-14 | $30.40 | $30.40 | 191,800 | — | — |
| 2018-05-11 | $30.70 | $30.70 | 300,100 | — | — |
| 2018-05-10 | $30.25 | $30.25 | 241,600 | — | — |
| 2018-05-09 | $30.55 | $30.55 | 649,100 | — | — |
| 2018-05-08 | $31.95 | $31.95 | 337,100 | — | — |
| 2018-05-07 | $30.75 | $30.75 | 171,000 | — | — |
| 2018-05-04 | $30.25 | $30.25 | 167,300 | — | — |
| 2018-05-03 | $29.60 | $29.60 | 359,900 | — | — |
| 2018-05-02 | $30.00 | $30.00 | 237,200 | — | — |
| 2018-05-01 | $31.15 | $31.15 | 140,800 | — | — |
| 2018-04-30 | $30.75 | $30.75 | 349,600 | — | — |
| 2018-04-27 | $31.05 | $31.05 | 170,700 | — | — |
| 2018-04-26 | $30.90 | $30.90 | 197,100 | — | — |
| 2018-04-25 | $29.75 | $29.75 | 117,700 | — | — |
| 2018-04-24 | $29.60 | $29.60 | 263,800 | — | — |
| 2018-04-23 | $29.25 | $29.25 | 172,100 | — | — |
| 2018-04-20 | $29.30 | $29.30 | 210,800 | — | — |
| 2018-04-19 | $30.15 | $30.15 | 271,700 | — | — |
| 2018-04-18 | $30.95 | $30.95 | 138,900 | — | — |
| 2018-04-17 | $30.50 | $30.50 | 183,600 | — | — |
| 2018-04-16 | $29.90 | $29.90 | 129,700 | — | — |
| 2018-04-13 | $29.35 | $29.35 | 169,400 | — | — |
| 2018-04-12 | $29.50 | $29.50 | 144,900 | — | — |
| 2018-04-11 | $29.70 | $29.70 | 203,200 | — | — |
| 2018-04-10 | $29.65 | $29.65 | 264,000 | — | — |
| 2018-04-09 | $30.05 | $30.05 | 191,900 | — | — |
| 2018-04-06 | $31.15 | $31.15 | 177,200 | — | — |
| 2018-04-05 | $32.40 | $32.40 | 266,700 | — | — |
| 2018-04-04 | $31.75 | $31.75 | 248,700 | — | — |
| 2018-04-03 | $29.85 | $29.85 | 239,100 | — | — |
| 2018-04-02 | $29.05 | $29.05 | 210,800 | — | — |
| 2018-03-29 | $29.95 | $29.95 | 444,100 | — | — |
| 2018-03-28 | $29.50 | $29.50 | 177,900 | — | — |
| 2018-03-27 | $29.90 | $29.90 | 108,200 | — | — |
| 2018-03-26 | $30.60 | $30.60 | 148,000 | — | — |
| 2018-03-23 | $30.15 | $30.15 | 186,900 | — | — |
| 2018-03-22 | $30.25 | $30.25 | 151,400 | — | — |
| 2018-03-21 | $30.90 | $30.90 | 194,400 | — | — |
| 2018-03-20 | $30.20 | $30.20 | 112,400 | — | — |
| 2018-03-19 | $30.45 | $30.45 | 159,600 | — | — |
| 2018-03-16 | $30.40 | $30.40 | 359,700 | — | — |
| 2018-03-15 | $30.20 | $30.20 | 127,900 | — | — |
| 2018-03-14 | $30.80 | $30.80 | 179,000 | — | — |
| 2018-03-13 | $31.35 | $31.35 | 144,300 | — | — |
| 2018-03-12 | $31.05 | $31.05 | 149,200 | — | — |
| 2018-03-09 | $30.75 | $30.75 | 285,600 | — | — |
| 2018-03-08 | $30.20 | $30.20 | 229,600 | — | — |
| 2018-03-07 | $30.80 | $30.80 | 223,400 | — | — |
| 2018-03-06 | $30.30 | $30.30 | 378,900 | — | — |
| 2018-03-05 | $30.40 | $30.40 | 210,600 | — | — |
| 2018-03-02 | $30.35 | $30.35 | 421,100 | — | — |
| 2018-03-01 | $29.80 | $29.80 | 349,900 | — | — |
| 2018-02-28 | $29.75 | $29.75 | 398,800 | — | — |
| 2018-02-27 | $31.15 | $31.15 | 198,900 | — | — |
| 2018-02-26 | $31.80 | $31.80 | 171,100 | — | — |
| 2018-02-23 | $31.30 | $31.30 | 213,000 | — | — |
| 2018-02-22 | $32.00 | $32.00 | 308,400 | — | — |
| 2018-02-21 | $31.95 | $31.95 | 200,900 | — | — |
| 2018-02-20 | $32.20 | $32.20 | 197,800 | — | — |
| 2018-02-16 | $32.50 | $32.50 | 237,200 | — | — |
| 2018-02-15 | $31.90 | $31.90 | 497,500 | — | — |
| 2018-02-14 | $31.40 | $31.40 | 602,600 | — | — |
| 2018-02-13 | $29.30 | $29.30 | 317,800 | — | — |
| 2018-02-12 | $28.95 | $28.95 | 508,200 | — | — |
| 2018-02-09 | $28.60 | $28.60 | 325,000 | — | — |
| 2018-02-08 | $28.65 | $28.65 | 240,400 | — | — |
| 2018-02-07 | $30.50 | $30.50 | 169,000 | — | — |
| 2018-02-06 | $30.95 | $30.95 | 489,900 | — | — |
| 2018-02-05 | $29.90 | $29.90 | 428,100 | — | — |
| 2018-02-02 | $31.20 | $31.20 | 258,000 | — | — |
| 2018-02-01 | $32.00 | $32.00 | 228,300 | — | — |
| 2018-01-31 | $31.60 | $31.60 | 480,300 | — | — |
| 2018-01-30 | $31.85 | $31.85 | 353,500 | — | — |
| 2018-01-29 | $32.00 | $32.00 | 331,800 | — | — |
| 2018-01-26 | $33.35 | $33.35 | 291,300 | — | — |
| 2018-01-25 | $33.65 | $33.65 | 159,600 | — | — |
| 2018-01-24 | $34.40 | $34.40 | 198,000 | — | — |
| 2018-01-23 | $34.70 | $34.70 | 165,200 | — | — |
| 2018-01-22 | $34.40 | $34.40 | 293,800 | — | — |
| 2018-01-19 | $34.90 | $34.90 | 149,300 | — | — |
| 2018-01-18 | $34.30 | $34.30 | 117,600 | — | — |
| 2018-01-17 | $34.80 | $34.80 | 213,300 | — | — |
| 2018-01-16 | $33.85 | $33.85 | 219,100 | — | — |
| 2018-01-12 | $34.90 | $34.90 | 466,400 | — | — |
| 2018-01-11 | $34.90 | $34.90 | 292,800 | — | — |
| 2018-01-10 | $34.25 | $34.25 | 285,800 | — | — |
| 2018-01-09 | $35.10 | $35.10 | 422,200 | — | — |
| 2018-01-08 | $35.50 | $35.50 | 722,400 | — | — |
| 2018-01-05 | $34.45 | $34.45 | 344,700 | — | — |
| 2018-01-04 | $34.05 | $34.05 | 368,700 | — | — |
| 2018-01-03 | $33.65 | $33.65 | 432,100 | — | — |
| 2018-01-02 | $31.90 | $31.90 | 326,400 | — | — |