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
- 2014-07-17 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 | $25.14 | $25.14 | 740,100 | — | — |
| 2018-12-28 | $23.50 | $23.50 | 535,200 | — | — |
| 2018-12-27 | $23.24 | $23.24 | 578,700 | — | — |
| 2018-12-26 | $22.67 | $22.67 | 892,000 | — | — |
| 2018-12-24 | $20.03 | $20.03 | 598,500 | — | — |
| 2018-12-21 | $19.89 | $19.89 | 2,076,500 | — | — |
| 2018-12-20 | $22.95 | $22.95 | 973,200 | — | — |
| 2018-12-19 | $25.34 | $25.34 | 516,600 | — | — |
| 2018-12-18 | $25.51 | $25.51 | 639,100 | — | — |
| 2018-12-17 | $24.38 | $24.38 | 727,400 | — | — |
| 2018-12-14 | $27.44 | $27.44 | 488,800 | — | — |
| 2018-12-13 | $27.91 | $27.91 | 600,800 | — | — |
| 2018-12-12 | $27.66 | $27.66 | 501,000 | — | — |
| 2018-12-11 | $27.42 | $27.42 | 627,500 | — | — |
| 2018-12-10 | $26.54 | $26.54 | 432,100 | — | — |
| 2018-12-07 | $26.68 | $26.68 | 614,600 | — | — |
| 2018-12-06 | $27.91 | $27.91 | 745,700 | — | — |
| 2018-12-04 | $27.77 | $27.77 | 885,400 | — | — |
| 2018-12-03 | $30.02 | $30.02 | 893,100 | — | — |
| 2018-11-30 | $29.27 | $29.27 | 724,900 | — | — |
| 2018-11-29 | $28.66 | $28.66 | 442,600 | — | — |
| 2018-11-28 | $28.52 | $28.52 | 520,900 | — | — |
| 2018-11-27 | $27.53 | $27.53 | 353,100 | — | — |
| 2018-11-26 | $27.72 | $27.72 | 554,300 | — | — |
| 2018-11-23 | $26.90 | $26.90 | 216,800 | — | — |
| 2018-11-21 | $26.48 | $26.48 | 442,500 | — | — |
| 2018-11-20 | $25.06 | $25.06 | 583,700 | — | — |
| 2018-11-19 | $26.21 | $26.21 | 835,000 | — | — |
| 2018-11-16 | $29.95 | $29.95 | 898,100 | — | — |
| 2018-11-15 | $29.71 | $29.71 | 1,179,800 | — | — |
| 2018-11-14 | $26.41 | $26.41 | 1,392,000 | — | — |
| 2018-11-13 | $25.49 | $25.49 | 537,100 | — | — |
| 2018-11-12 | $27.53 | $27.53 | 535,800 | — | — |
| 2018-11-09 | $25.61 | $25.61 | 2,160,000 | — | — |
| 2018-11-08 | $27.74 | $27.74 | 736,800 | — | — |
| 2018-11-07 | $28.38 | $28.38 | 701,500 | — | — |
| 2018-11-06 | $27.51 | $27.51 | 568,300 | — | — |
| 2018-11-05 | $26.59 | $26.59 | 494,300 | — | — |
| 2018-11-02 | $27.45 | $27.45 | 440,100 | — | — |
| 2018-11-01 | $27.28 | $27.28 | 907,400 | — | — |
| 2018-10-31 | $26.11 | $26.11 | 1,080,600 | — | — |
| 2018-10-30 | $24.55 | $24.55 | 557,700 | — | — |
| 2018-10-29 | $23.92 | $23.92 | 706,600 | — | — |
| 2018-10-26 | $24.14 | $24.14 | 792,900 | — | — |
| 2018-10-25 | $24.26 | $24.26 | 541,400 | — | — |
| 2018-10-24 | $22.79 | $22.79 | 642,600 | — | — |
| 2018-10-23 | $23.61 | $23.61 | 850,500 | — | — |
| 2018-10-22 | $24.60 | $24.60 | 289,000 | — | — |
| 2018-10-19 | $24.55 | $24.55 | 493,900 | — | — |
| 2018-10-18 | $24.73 | $24.73 | 502,400 | — | — |
| 2018-10-17 | $25.48 | $25.48 | 709,000 | — | — |
| 2018-10-16 | $23.84 | $23.84 | 999,200 | — | — |
| 2018-10-15 | $21.87 | $21.87 | 357,900 | — | — |
| 2018-10-12 | $22.22 | $22.22 | 535,900 | — | — |
| 2018-10-11 | $22.15 | $22.15 | 691,300 | — | — |
| 2018-10-10 | $22.50 | $22.50 | 772,000 | — | — |
| 2018-10-09 | $23.92 | $23.92 | 625,500 | — | — |
| 2018-10-08 | $24.19 | $24.19 | 587,000 | — | — |
| 2018-10-05 | $23.77 | $23.77 | 772,700 | — | — |
| 2018-10-04 | $26.43 | $26.43 | 355,000 | — | — |
| 2018-10-03 | $27.34 | $27.34 | 568,500 | — | — |
| 2018-10-02 | $25.73 | $25.73 | 691,700 | — | — |
| 2018-10-01 | $27.94 | $27.94 | 703,100 | — | — |
| 2018-09-28 | $28.85 | $28.85 | 789,700 | — | — |
| 2018-09-27 | $27.46 | $27.46 | 750,500 | — | — |
| 2018-09-26 | $28.71 | $28.71 | 528,300 | — | — |
| 2018-09-25 | $28.15 | $28.15 | 766,100 | — | — |
| 2018-09-24 | $26.58 | $26.58 | 727,500 | — | — |
| 2018-09-21 | $25.95 | $25.95 | 2,014,400 | — | — |
| 2018-09-20 | $25.86 | $25.86 | 557,500 | — | — |
| 2018-09-19 | $25.87 | $25.87 | 724,000 | — | — |
| 2018-09-18 | $27.14 | $27.14 | 638,900 | — | — |
| 2018-09-17 | $26.04 | $26.04 | 708,300 | — | — |
| 2018-09-14 | $26.16 | $26.16 | 626,800 | — | — |
| 2018-09-13 | $25.70 | $25.70 | 559,100 | — | — |
| 2018-09-12 | $25.40 | $25.40 | 683,700 | — | — |
| 2018-09-11 | $24.95 | $24.95 | 1,092,800 | — | — |
| 2018-09-10 | $26.96 | $26.96 | 735,800 | — | — |
| 2018-09-07 | $25.50 | $25.50 | 664,000 | — | — |
| 2018-09-06 | $25.36 | $25.36 | 1,518,800 | — | — |
| 2018-09-05 | $24.95 | $24.95 | 933,500 | — | — |
| 2018-09-04 | $23.87 | $23.87 | 964,800 | — | — |
| 2018-08-31 | $24.31 | $24.31 | 766,100 | — | — |
| 2018-08-30 | $23.15 | $23.15 | 740,600 | — | — |
| 2018-08-29 | $22.80 | $22.80 | 578,700 | — | — |
| 2018-08-28 | $21.66 | $21.66 | 434,900 | — | — |
| 2018-08-27 | $21.51 | $21.51 | 688,600 | — | — |
| 2018-08-24 | $21.20 | $21.20 | 861,200 | — | — |
| 2018-08-23 | $20.30 | $20.30 | 873,700 | — | — |
| 2018-08-22 | $20.18 | $20.18 | 1,389,300 | — | — |
| 2018-08-21 | $17.45 | $17.45 | 536,500 | — | — |
| 2018-08-20 | $17.03 | $17.03 | 279,700 | — | — |
| 2018-08-17 | $17.28 | $17.28 | 379,500 | — | — |
| 2018-08-16 | $17.07 | $17.07 | 380,400 | — | — |
| 2018-08-15 | $16.86 | $16.86 | 384,000 | — | — |
| 2018-08-14 | $16.88 | $16.88 | 556,300 | — | — |
| 2018-08-13 | $16.95 | $16.95 | 593,700 | — | — |
| 2018-08-10 | $16.99 | $16.99 | 1,375,100 | — | — |
| 2018-08-09 | $14.97 | $14.97 | 179,600 | — | — |
| 2018-08-08 | $14.73 | $14.73 | 171,900 | — | — |
| 2018-08-07 | $14.95 | $14.95 | 333,100 | — | — |
| 2018-08-06 | $14.70 | $14.70 | 455,000 | — | — |
| 2018-08-03 | $14.26 | $14.26 | 242,200 | — | — |
| 2018-08-02 | $14.60 | $14.60 | 458,100 | — | — |
| 2018-08-01 | $14.46 | $14.46 | 782,100 | — | — |
| 2018-07-31 | $13.46 | $13.46 | 470,500 | — | — |
| 2018-07-30 | $12.10 | $12.10 | 181,500 | — | — |
| 2018-07-27 | $12.10 | $12.10 | 309,600 | — | — |
| 2018-07-26 | $12.63 | $12.63 | 483,800 | — | — |
| 2018-07-25 | $12.52 | $12.52 | 154,700 | — | — |
| 2018-07-24 | $12.35 | $12.35 | 269,300 | — | — |
| 2018-07-23 | $12.47 | $12.47 | 207,700 | — | — |
| 2018-07-20 | $12.49 | $12.49 | 182,100 | — | — |
| 2018-07-19 | $12.49 | $12.49 | 174,700 | — | — |
| 2018-07-18 | $12.54 | $12.54 | 152,600 | — | — |
| 2018-07-17 | $12.55 | $12.55 | 288,700 | — | — |
| 2018-07-16 | $12.22 | $12.22 | 381,400 | — | — |
| 2018-07-13 | $12.39 | $12.39 | 232,500 | — | — |
| 2018-07-12 | $12.62 | $12.62 | 342,800 | — | — |
| 2018-07-11 | $12.76 | $12.76 | 206,100 | — | — |
| 2018-07-10 | $12.65 | $12.65 | 273,600 | — | — |
| 2018-07-09 | $12.82 | $12.82 | 507,000 | — | — |
| 2018-07-06 | $13.03 | $13.03 | 390,900 | — | — |
| 2018-07-05 | $13.43 | $13.43 | 608,100 | — | — |
| 2018-07-03 | $12.66 | $12.66 | 271,000 | — | — |
| 2018-07-02 | $12.88 | $12.88 | 439,700 | — | — |
| 2018-06-29 | $12.24 | $12.24 | 1,281,400 | — | — |
| 2018-06-28 | $12.62 | $12.62 | 710,600 | — | — |
| 2018-06-27 | $12.01 | $12.01 | 705,600 | — | — |
| 2018-06-26 | $12.00 | $12.00 | 1,313,300 | — | — |
| 2018-06-25 | $11.97 | $11.97 | 2,873,500 | — | — |
| 2018-06-22 | $13.23 | $13.23 | 10,037,500 | — | — |
| 2018-06-21 | $14.61 | $14.61 | 915,600 | — | — |
| 2018-06-20 | $14.74 | $14.74 | 573,300 | — | — |
| 2018-06-19 | $15.60 | $15.60 | 863,400 | — | — |
| 2018-06-18 | $15.78 | $15.78 | 468,000 | — | — |
| 2018-06-15 | $15.79 | $15.79 | 610,800 | — | — |
| 2018-06-14 | $15.14 | $15.14 | 432,700 | — | — |
| 2018-06-13 | $15.01 | $15.01 | 422,300 | — | — |
| 2018-06-12 | $15.24 | $15.24 | 399,300 | — | — |
| 2018-06-11 | $15.11 | $15.11 | 492,000 | — | — |
| 2018-06-08 | $15.13 | $15.13 | 659,900 | — | — |
| 2018-06-07 | $15.24 | $15.24 | 665,200 | — | — |
| 2018-06-06 | $15.44 | $15.44 | 967,200 | — | — |
| 2018-06-05 | $14.96 | $14.96 | 1,103,900 | — | — |
| 2018-06-04 | $13.41 | $13.41 | 564,400 | — | — |
| 2018-06-01 | $13.44 | $13.44 | 668,300 | — | — |
| 2018-05-31 | $13.24 | $13.24 | 908,500 | — | — |
| 2018-05-30 | $12.49 | $12.49 | 455,300 | — | — |
| 2018-05-29 | $11.56 | $11.56 | 318,600 | — | — |
| 2018-05-25 | $11.56 | $11.56 | 249,400 | — | — |
| 2018-05-24 | $11.82 | $11.82 | 233,700 | — | — |
| 2018-05-23 | $11.70 | $11.70 | 245,200 | — | — |
| 2018-05-22 | $11.80 | $11.80 | 284,000 | — | — |
| 2018-05-21 | $11.50 | $11.50 | 296,600 | — | — |
| 2018-05-18 | $11.64 | $11.64 | 962,700 | — | — |
| 2018-05-17 | $11.00 | $11.00 | 308,000 | — | — |
| 2018-05-16 | $11.30 | $11.30 | 329,400 | — | — |
| 2018-05-15 | $10.91 | $10.91 | 455,600 | — | — |
| 2018-05-14 | $10.65 | $10.65 | 317,000 | — | — |
| 2018-05-11 | $10.97 | $10.97 | 433,100 | — | — |
| 2018-05-10 | $11.16 | $11.16 | 356,500 | — | — |
| 2018-05-09 | $11.20 | $11.20 | 626,600 | — | — |
| 2018-05-08 | $10.73 | $10.73 | 266,100 | — | — |
| 2018-05-07 | $10.64 | $10.64 | 197,800 | — | — |
| 2018-05-04 | $10.66 | $10.66 | 219,900 | — | — |
| 2018-05-03 | $10.50 | $10.50 | 450,900 | — | — |
| 2018-05-02 | $10.20 | $10.20 | 379,600 | — | — |
| 2018-05-01 | $10.29 | $10.29 | 685,100 | — | — |
| 2018-04-30 | $9.79 | $9.79 | 1,595,000 | — | — |
| 2018-04-27 | $9.36 | $9.36 | 69,500 | — | — |
| 2018-04-26 | $9.42 | $9.42 | 103,200 | — | — |
| 2018-04-25 | $9.47 | $9.47 | 233,500 | — | — |
| 2018-04-24 | $9.35 | $9.35 | 158,000 | — | — |
| 2018-04-23 | $9.45 | $9.45 | 159,800 | — | — |
| 2018-04-20 | $9.20 | $9.20 | 148,800 | — | — |
| 2018-04-19 | $8.99 | $8.99 | 182,500 | — | — |
| 2018-04-18 | $9.13 | $9.13 | 179,000 | — | — |
| 2018-04-17 | $9.08 | $9.08 | 158,300 | — | — |
| 2018-04-16 | $8.95 | $8.95 | 169,600 | — | — |
| 2018-04-13 | $9.01 | $9.01 | 263,300 | — | — |
| 2018-04-12 | $9.02 | $9.02 | 1,018,400 | — | — |
| 2018-04-11 | $8.62 | $8.62 | 314,400 | — | — |
| 2018-04-10 | $8.69 | $8.69 | 390,500 | — | — |
| 2018-04-09 | $8.72 | $8.72 | 511,600 | — | — |
| 2018-04-06 | $8.53 | $8.53 | 489,000 | — | — |
| 2018-04-05 | $8.47 | $8.47 | 494,900 | — | — |
| 2018-04-04 | $8.49 | $8.49 | 663,700 | — | — |
| 2018-04-03 | $8.00 | $8.00 | 395,900 | — | — |
| 2018-04-02 | $7.93 | $7.93 | 180,900 | — | — |
| 2018-03-29 | $7.97 | $7.97 | 386,200 | — | — |
| 2018-03-28 | $7.76 | $7.76 | 252,100 | — | — |
| 2018-03-27 | $7.79 | $7.79 | 341,000 | — | — |
| 2018-03-26 | $7.90 | $7.90 | 764,600 | — | — |
| 2018-03-23 | $7.52 | $7.52 | 4,099,900 | — | — |
| 2018-03-22 | $5.98 | $5.98 | 524,800 | — | — |
| 2018-03-21 | $6.06 | $6.06 | 244,600 | — | — |
| 2018-03-20 | $5.77 | $5.77 | 1,420,100 | — | — |
| 2018-03-19 | $5.70 | $5.70 | 706,200 | — | — |
| 2018-03-16 | $5.79 | $5.79 | 160,300 | — | — |
| 2018-03-15 | $5.79 | $5.79 | 105,000 | — | — |
| 2018-03-14 | $5.83 | $5.83 | 39,400 | — | — |
| 2018-03-13 | $5.75 | $5.75 | 121,200 | — | — |
| 2018-03-12 | $5.80 | $5.80 | 132,600 | — | — |
| 2018-03-09 | $5.74 | $5.74 | 134,900 | — | — |
| 2018-03-08 | $5.78 | $5.78 | 61,200 | — | — |
| 2018-03-07 | $5.79 | $5.79 | 94,500 | — | — |
| 2018-03-06 | $5.84 | $5.84 | 336,600 | — | — |
| 2018-03-05 | $5.76 | $5.76 | 60,000 | — | — |
| 2018-03-02 | $5.86 | $5.86 | 86,500 | — | — |
| 2018-03-01 | $5.74 | $5.74 | 177,800 | — | — |
| 2018-02-28 | $5.82 | $5.82 | 153,000 | — | — |
| 2018-02-27 | $5.61 | $5.61 | 49,500 | — | — |
| 2018-02-26 | $5.70 | $5.70 | 211,600 | — | — |
| 2018-02-23 | $5.18 | $5.18 | 187,800 | — | — |
| 2018-02-22 | $5.23 | $5.23 | 150,700 | — | — |
| 2018-02-21 | $5.35 | $5.35 | 87,400 | — | — |
| 2018-02-20 | $5.57 | $5.57 | 74,600 | — | — |
| 2018-02-16 | $5.71 | $5.71 | 94,900 | — | — |
| 2018-02-15 | $5.77 | $5.77 | 362,800 | — | — |
| 2018-02-14 | $5.60 | $5.60 | 188,500 | — | — |
| 2018-02-13 | $5.39 | $5.39 | 222,200 | — | — |
| 2018-02-12 | $5.66 | $5.66 | 106,400 | — | — |
| 2018-02-09 | $5.74 | $5.74 | 180,600 | — | — |
| 2018-02-08 | $5.83 | $5.83 | 139,100 | — | — |
| 2018-02-07 | $5.87 | $5.87 | 124,000 | — | — |
| 2018-02-06 | $5.86 | $5.86 | 131,300 | — | — |
| 2018-02-05 | $5.76 | $5.76 | 157,000 | — | — |
| 2018-02-02 | $5.91 | $5.91 | 186,500 | — | — |
| 2018-02-01 | $6.07 | $6.07 | 141,800 | — | — |
| 2018-01-31 | $6.00 | $6.00 | 140,100 | — | — |
| 2018-01-30 | $6.11 | $6.11 | 166,500 | — | — |
| 2018-01-29 | $6.25 | $6.25 | 265,400 | — | — |
| 2018-01-26 | $6.00 | $6.00 | 117,800 | — | — |
| 2018-01-25 | $5.96 | $5.96 | 110,900 | — | — |
| 2018-01-24 | $6.30 | $6.30 | 287,400 | — | — |
| 2018-01-23 | $6.29 | $6.29 | 208,200 | — | — |
| 2018-01-22 | $6.29 | $6.29 | 162,800 | — | — |
| 2018-01-19 | $6.31 | $6.31 | 147,000 | — | — |
| 2018-01-18 | $6.30 | $6.30 | 213,700 | — | — |
| 2018-01-17 | $6.00 | $6.00 | 814,800 | — | — |
| 2018-01-16 | $5.96 | $5.96 | 445,200 | — | — |
| 2018-01-12 | $6.48 | $6.48 | 197,900 | — | — |
| 2018-01-11 | $6.79 | $6.79 | 200,300 | — | — |
| 2018-01-10 | $6.75 | $6.75 | 318,400 | — | — |
| 2018-01-09 | $7.00 | $7.00 | 637,700 | — | — |
| 2018-01-08 | $7.26 | $7.26 | 291,200 | — | — |
| 2018-01-05 | $7.24 | $7.24 | 180,700 | — | — |
| 2018-01-04 | $7.10 | $7.10 | 140,300 | — | — |
| 2018-01-03 | $7.00 | $7.00 | 217,000 | — | — |
| 2018-01-02 | $7.05 | $7.05 | 233,400 | — | — |