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
- 2012-05-03 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 | $15.75 | $25.23 | 1,386,800 | — | — |
| 2018-12-28 | $16.17 | $25.90 | 977,400 | — | — |
| 2018-12-27 | $16.00 | $25.63 | 932,500 | — | — |
| 2018-12-26 | $15.94 | $25.54 | 1,065,400 | — | — |
| 2018-12-24 | $15.73 | $25.20 | 691,400 | — | — |
| 2018-12-21 | $16.12 | $25.82 | 1,438,600 | — | — |
| 2018-12-20 | $16.00 | $25.63 | 1,482,900 | — | — |
| 2018-12-19 | $15.32 | $24.54 | 618,800 | — | — |
| 2018-12-18 | $15.91 | $25.49 | 695,400 | — | — |
| 2018-12-17 | $15.89 | $25.46 | 1,243,600 | — | — |
| 2018-12-14 | $16.28 | $26.08 | 897,600 | — | — |
| 2018-12-13 | $17.08 | $27.36 | 939,500 | — | — |
| 2018-12-12 | $17.50 | $28.03 | 602,900 | — | — |
| 2018-12-11 | $16.94 | $27.14 | 1,276,500 | — | — |
| 2018-12-10 | $17.20 | $27.55 | 708,500 | — | — |
| 2018-12-07 | $17.56 | $28.13 | 764,700 | — | — |
| 2018-12-06 | $17.79 | $28.50 | 1,269,400 | — | — |
| 2018-12-04 | $17.57 | $28.15 | 739,500 | — | — |
| 2018-12-03 | $18.69 | $29.94 | 596,400 | — | — |
| 2018-11-30 | $18.31 | $29.33 | 458,600 | — | — |
| 2018-11-29 | $18.43 | $29.52 | 447,100 | — | — |
| 2018-11-28 | $18.64 | $29.86 | 601,000 | — | — |
| 2018-11-27 | $18.45 | $29.56 | 342,000 | — | — |
| 2018-11-26 | $19.20 | $30.76 | 513,700 | — | — |
| 2018-11-23 | $18.98 | $30.41 | 282,900 | — | — |
| 2018-11-21 | $18.59 | $29.78 | 990,900 | — | — |
| 2018-11-20 | $17.26 | $27.65 | 2,283,300 | — | — |
| 2018-11-19 | $17.58 | $28.16 | 789,400 | — | — |
| 2018-11-16 | $17.97 | $28.79 | 1,273,200 | — | — |
| 2018-11-15 | $18.57 | $29.75 | 756,300 | — | — |
| 2018-11-14 | $18.75 | $30.04 | 612,800 | — | — |
| 2018-11-13 | $19.06 | $30.53 | 764,200 | — | — |
| 2018-11-12 | $19.42 | $31.11 | 450,000 | — | — |
| 2018-11-09 | $19.95 | $31.96 | 473,800 | — | — |
| 2018-11-08 | $21.10 | $33.13 | 388,700 | — | — |
| 2018-11-07 | $21.00 | $32.97 | 421,300 | — | — |
| 2018-11-06 | $20.49 | $32.17 | 341,100 | — | — |
| 2018-11-05 | $20.13 | $31.61 | 293,800 | — | — |
| 2018-11-02 | $20.26 | $31.81 | 525,800 | — | — |
| 2018-11-01 | $20.87 | $32.77 | 1,203,900 | — | — |
| 2018-10-31 | $20.27 | $31.83 | 1,694,800 | — | — |
| 2018-10-30 | $19.46 | $30.55 | 963,400 | — | — |
| 2018-10-29 | $18.85 | $29.60 | 897,500 | — | — |
| 2018-10-26 | $19.08 | $29.96 | 492,000 | — | — |
| 2018-10-25 | $19.40 | $30.46 | 871,900 | — | — |
| 2018-10-24 | $18.93 | $29.72 | 810,500 | — | — |
| 2018-10-23 | $19.98 | $31.37 | 631,900 | — | — |
| 2018-10-22 | $20.45 | $32.11 | 375,300 | — | — |
| 2018-10-19 | $20.16 | $31.65 | 279,000 | — | — |
| 2018-10-18 | $20.28 | $31.84 | 573,600 | — | — |
| 2018-10-17 | $21.13 | $33.18 | 595,100 | — | — |
| 2018-10-16 | $20.97 | $32.92 | 663,900 | — | — |
| 2018-10-15 | $20.75 | $32.58 | 380,000 | — | — |
| 2018-10-12 | $20.28 | $31.84 | 538,800 | — | — |
| 2018-10-11 | $20.20 | $31.72 | 1,402,600 | — | — |
| 2018-10-10 | $20.07 | $31.51 | 1,564,400 | — | — |
| 2018-10-09 | $21.59 | $33.90 | 561,800 | — | — |
| 2018-10-08 | $21.75 | $34.15 | 444,900 | — | — |
| 2018-10-05 | $22.01 | $34.56 | 495,900 | — | — |
| 2018-10-04 | $22.35 | $35.09 | 460,500 | — | — |
| 2018-10-03 | $23.00 | $36.11 | 357,400 | — | — |
| 2018-10-02 | $22.83 | $35.85 | 442,600 | — | — |
| 2018-10-01 | $23.04 | $36.17 | 601,600 | — | — |
| 2018-09-28 | $22.55 | $35.41 | 349,800 | — | — |
| 2018-09-27 | $22.90 | $35.95 | 457,300 | — | — |
| 2018-09-26 | $23.25 | $36.50 | 315,200 | — | — |
| 2018-09-25 | $23.70 | $37.21 | 324,300 | — | — |
| 2018-09-24 | $23.80 | $37.37 | 525,600 | — | — |
| 2018-09-21 | $23.95 | $37.60 | 729,000 | — | — |
| 2018-09-20 | $23.80 | $37.37 | 762,700 | — | — |
| 2018-09-19 | $23.45 | $36.82 | 322,300 | — | — |
| 2018-09-18 | $23.60 | $37.05 | 456,700 | — | — |
| 2018-09-17 | $23.25 | $36.50 | 320,300 | — | — |
| 2018-09-14 | $23.45 | $36.82 | 563,100 | — | — |
| 2018-09-13 | $22.95 | $36.03 | 545,100 | — | — |
| 2018-09-12 | $22.85 | $35.88 | 480,300 | — | — |
| 2018-09-11 | $22.70 | $35.64 | 480,200 | — | — |
| 2018-09-10 | $22.70 | $35.64 | 461,100 | — | — |
| 2018-09-07 | $22.30 | $35.01 | 497,500 | — | — |
| 2018-09-06 | $22.28 | $34.98 | 563,900 | — | — |
| 2018-09-05 | $22.70 | $35.64 | 359,800 | — | — |
| 2018-09-04 | $23.05 | $36.19 | 467,700 | — | — |
| 2018-08-31 | $23.20 | $36.43 | 474,500 | — | — |
| 2018-08-30 | $23.28 | $36.55 | 365,700 | — | — |
| 2018-08-29 | $23.45 | $36.82 | 886,600 | — | — |
| 2018-08-28 | $23.70 | $37.21 | 510,400 | — | — |
| 2018-08-27 | $23.95 | $37.60 | 413,500 | — | — |
| 2018-08-24 | $24.05 | $37.76 | 569,800 | — | — |
| 2018-08-23 | $23.85 | $37.45 | 392,600 | — | — |
| 2018-08-22 | $23.75 | $37.29 | 523,700 | — | — |
| 2018-08-21 | $23.65 | $37.13 | 400,600 | — | — |
| 2018-08-20 | $23.80 | $37.37 | 683,300 | — | — |
| 2018-08-17 | $23.35 | $36.66 | 297,000 | — | — |
| 2018-08-16 | $23.45 | $36.82 | 433,000 | — | — |
| 2018-08-15 | $23.35 | $36.66 | 397,600 | — | — |
| 2018-08-14 | $23.80 | $37.37 | 585,100 | — | — |
| 2018-08-13 | $23.40 | $36.74 | 657,300 | — | — |
| 2018-08-10 | $23.50 | $36.90 | 633,600 | — | — |
| 2018-08-09 | $23.80 | $37.02 | 435,200 | — | — |
| 2018-08-08 | $24.05 | $37.41 | 421,000 | — | — |
| 2018-08-07 | $23.95 | $37.26 | 575,600 | — | — |
| 2018-08-06 | $23.95 | $37.26 | 662,600 | — | — |
| 2018-08-03 | $24.23 | $37.69 | 373,500 | — | — |
| 2018-08-02 | $24.25 | $37.72 | 495,000 | — | — |
| 2018-08-01 | $24.70 | $38.42 | 1,383,100 | — | — |
| 2018-07-31 | $24.35 | $37.88 | 605,300 | — | — |
| 2018-07-30 | $23.90 | $37.18 | 515,200 | — | — |
| 2018-07-27 | $24.00 | $37.33 | 373,200 | — | — |
| 2018-07-26 | $23.75 | $36.94 | 290,900 | — | — |
| 2018-07-25 | $23.85 | $37.10 | 437,600 | — | — |
| 2018-07-24 | $23.85 | $37.10 | 296,100 | — | — |
| 2018-07-23 | $24.00 | $37.33 | 296,800 | — | — |
| 2018-07-20 | $23.95 | $37.26 | 408,900 | — | — |
| 2018-07-19 | $23.90 | $37.18 | 392,600 | — | — |
| 2018-07-18 | $24.30 | $37.80 | 646,700 | — | — |
| 2018-07-17 | $23.75 | $36.94 | 329,400 | — | — |
| 2018-07-16 | $23.55 | $36.63 | 590,200 | — | — |
| 2018-07-13 | $23.80 | $37.02 | 444,800 | — | — |
| 2018-07-12 | $23.75 | $36.94 | 382,100 | — | — |
| 2018-07-11 | $23.30 | $36.24 | 374,400 | — | — |
| 2018-07-10 | $23.48 | $36.52 | 661,500 | — | — |
| 2018-07-09 | $23.30 | $36.24 | 577,100 | — | — |
| 2018-07-06 | $23.65 | $36.79 | 590,500 | — | — |
| 2018-07-05 | $23.38 | $36.37 | 1,075,900 | — | — |
| 2018-07-03 | $22.35 | $34.77 | 652,800 | — | — |
| 2018-07-02 | $21.75 | $33.83 | 762,000 | — | — |
| 2018-06-29 | $21.30 | $33.13 | 772,400 | — | — |
| 2018-06-28 | $21.10 | $32.82 | 618,300 | — | — |
| 2018-06-27 | $21.60 | $33.60 | 829,400 | — | — |
| 2018-06-26 | $22.05 | $34.30 | 567,200 | — | — |
| 2018-06-25 | $21.95 | $34.14 | 694,300 | — | — |
| 2018-06-22 | $22.50 | $35.00 | 450,800 | — | — |
| 2018-06-21 | $22.35 | $34.77 | 367,800 | — | — |
| 2018-06-20 | $22.45 | $34.92 | 338,500 | — | — |
| 2018-06-19 | $22.35 | $34.77 | 451,900 | — | — |
| 2018-06-18 | $22.65 | $35.23 | 327,500 | — | — |
| 2018-06-15 | $22.55 | $35.08 | 356,600 | — | — |
| 2018-06-14 | $22.80 | $35.47 | 376,100 | — | — |
| 2018-06-13 | $22.60 | $35.16 | 670,100 | — | — |
| 2018-06-12 | $22.45 | $34.92 | 275,500 | — | — |
| 2018-06-11 | $22.70 | $35.31 | 253,600 | — | — |
| 2018-06-08 | $22.75 | $35.39 | 233,700 | — | — |
| 2018-06-07 | $22.90 | $35.62 | 282,900 | — | — |
| 2018-06-06 | $22.65 | $35.23 | 521,400 | — | — |
| 2018-06-05 | $22.65 | $35.23 | 328,000 | — | — |
| 2018-06-04 | $22.50 | $35.00 | 437,700 | — | — |
| 2018-06-01 | $22.30 | $34.69 | 466,800 | — | — |
| 2018-05-31 | $21.90 | $34.07 | 408,400 | — | — |
| 2018-05-30 | $21.85 | $33.99 | 348,800 | — | — |
| 2018-05-29 | $21.70 | $33.76 | 534,600 | — | — |
| 2018-05-25 | $21.80 | $33.91 | 362,200 | — | — |
| 2018-05-24 | $21.95 | $34.14 | 492,000 | — | — |
| 2018-05-23 | $21.90 | $34.07 | 451,600 | — | — |
| 2018-05-22 | $21.95 | $34.14 | 737,400 | — | — |
| 2018-05-21 | $22.15 | $34.46 | 682,400 | — | — |
| 2018-05-18 | $21.60 | $33.60 | 2,453,600 | — | — |
| 2018-05-17 | $22.35 | $34.77 | 367,000 | — | — |
| 2018-05-16 | $21.90 | $34.07 | 493,600 | — | — |
| 2018-05-15 | $21.60 | $33.60 | 654,900 | — | — |
| 2018-05-14 | $21.55 | $33.52 | 548,300 | — | — |
| 2018-05-11 | $21.65 | $33.68 | 671,700 | — | — |
| 2018-05-10 | $21.75 | $33.83 | 802,000 | — | — |
| 2018-05-09 | $21.80 | $33.49 | 588,800 | — | — |
| 2018-05-08 | $21.60 | $33.18 | 875,300 | — | — |
| 2018-05-07 | $22.00 | $33.80 | 517,800 | — | — |
| 2018-05-04 | $21.45 | $32.95 | 570,700 | — | — |
| 2018-05-03 | $20.95 | $32.19 | 1,016,800 | — | — |
| 2018-05-02 | $20.50 | $31.49 | 1,646,200 | — | — |
| 2018-05-01 | $20.60 | $31.65 | 1,093,800 | — | — |
| 2018-04-30 | $20.50 | $31.49 | 420,200 | — | — |
| 2018-04-27 | $20.23 | $31.08 | 272,100 | — | — |
| 2018-04-26 | $20.20 | $31.03 | 347,200 | — | — |
| 2018-04-25 | $20.15 | $30.96 | 680,300 | — | — |
| 2018-04-24 | $20.65 | $31.72 | 573,200 | — | — |
| 2018-04-23 | $20.95 | $32.19 | 393,000 | — | — |
| 2018-04-20 | $20.85 | $32.03 | 255,400 | — | — |
| 2018-04-19 | $20.75 | $31.88 | 334,400 | — | — |
| 2018-04-18 | $20.73 | $31.85 | 603,800 | — | — |
| 2018-04-17 | $20.55 | $31.57 | 645,100 | — | — |
| 2018-04-16 | $20.20 | $31.03 | 464,200 | — | — |
| 2018-04-13 | $20.20 | $31.03 | 366,500 | — | — |
| 2018-04-12 | $20.65 | $31.72 | 346,400 | — | — |
| 2018-04-11 | $20.50 | $31.49 | 391,200 | — | — |
| 2018-04-10 | $20.65 | $31.72 | 471,900 | — | — |
| 2018-04-09 | $20.20 | $31.03 | 572,800 | — | — |
| 2018-04-06 | $20.25 | $31.11 | 828,500 | — | — |
| 2018-04-05 | $20.90 | $32.11 | 540,700 | — | — |
| 2018-04-04 | $21.10 | $32.42 | 437,700 | — | — |
| 2018-04-03 | $21.05 | $32.34 | 416,400 | — | — |
| 2018-04-02 | $20.80 | $31.96 | 451,800 | — | — |
| 2018-03-29 | $21.35 | $32.80 | 469,800 | — | — |
| 2018-03-28 | $21.00 | $32.26 | 434,700 | — | — |
| 2018-03-27 | $21.30 | $32.72 | 421,300 | — | — |
| 2018-03-26 | $21.40 | $32.88 | 403,200 | — | — |
| 2018-03-23 | $21.50 | $33.03 | 593,900 | — | — |
| 2018-03-22 | $21.80 | $33.49 | 507,700 | — | — |
| 2018-03-21 | $22.20 | $34.11 | 304,800 | — | — |
| 2018-03-20 | $22.35 | $34.34 | 413,400 | — | — |
| 2018-03-19 | $22.10 | $33.95 | 461,100 | — | — |
| 2018-03-16 | $22.45 | $34.49 | 647,900 | — | — |
| 2018-03-15 | $22.50 | $34.57 | 455,800 | — | — |
| 2018-03-14 | $22.75 | $34.95 | 428,500 | — | — |
| 2018-03-13 | $23.00 | $35.34 | 463,200 | — | — |
| 2018-03-12 | $23.35 | $35.87 | 476,900 | — | — |
| 2018-03-09 | $23.05 | $35.41 | 405,800 | — | — |
| 2018-03-08 | $22.60 | $34.72 | 338,400 | — | — |
| 2018-03-07 | $22.60 | $34.72 | 366,700 | — | — |
| 2018-03-06 | $22.80 | $35.03 | 424,800 | — | — |
| 2018-03-05 | $22.85 | $35.10 | 419,400 | — | — |
| 2018-03-02 | $22.60 | $34.72 | 620,800 | — | — |
| 2018-03-01 | $22.65 | $34.80 | 755,300 | — | — |
| 2018-02-28 | $22.85 | $35.10 | 715,100 | — | — |
| 2018-02-27 | $23.10 | $35.49 | 732,800 | — | — |
| 2018-02-26 | $23.75 | $36.49 | 750,600 | — | — |
| 2018-02-23 | $23.15 | $35.57 | 617,100 | — | — |
| 2018-02-22 | $23.25 | $35.72 | 731,700 | — | — |
| 2018-02-21 | $23.00 | $35.34 | 763,800 | — | — |
| 2018-02-20 | $23.25 | $35.72 | 597,600 | — | — |
| 2018-02-16 | $23.30 | $35.80 | 671,300 | — | — |
| 2018-02-15 | $24.00 | $36.36 | 1,432,600 | — | — |
| 2018-02-14 | $23.65 | $35.83 | 857,500 | — | — |
| 2018-02-13 | $23.45 | $35.53 | 652,000 | — | — |
| 2018-02-12 | $23.55 | $35.68 | 930,900 | — | — |
| 2018-02-09 | $22.90 | $34.70 | 1,058,600 | — | — |
| 2018-02-08 | $23.00 | $34.85 | 1,490,600 | — | — |
| 2018-02-07 | $24.10 | $36.52 | 1,579,300 | — | — |
| 2018-02-06 | $24.35 | $36.89 | 1,449,400 | — | — |
| 2018-02-05 | $23.95 | $36.29 | 1,150,000 | — | — |
| 2018-02-02 | $25.55 | $38.71 | 711,800 | — | — |
| 2018-02-01 | $25.85 | $39.17 | 650,500 | — | — |
| 2018-01-31 | $25.20 | $38.18 | 373,900 | — | — |
| 2018-01-30 | $25.30 | $38.33 | 1,265,400 | — | — |
| 2018-01-29 | $25.50 | $38.64 | 386,100 | — | — |
| 2018-01-26 | $25.60 | $38.79 | 564,800 | — | — |
| 2018-01-25 | $25.45 | $38.56 | 677,100 | — | — |
| 2018-01-24 | $25.00 | $37.88 | 731,600 | — | — |
| 2018-01-23 | $24.50 | $37.12 | 609,000 | — | — |
| 2018-01-22 | $24.55 | $37.20 | 562,500 | — | — |
| 2018-01-19 | $24.35 | $36.89 | 617,800 | — | — |
| 2018-01-18 | $24.40 | $36.97 | 469,100 | — | — |
| 2018-01-17 | $24.70 | $37.43 | 490,800 | — | — |
| 2018-01-16 | $24.85 | $37.65 | 1,076,200 | — | — |
| 2018-01-12 | $25.30 | $38.33 | 732,400 | — | — |
| 2018-01-11 | $24.70 | $37.43 | 760,000 | — | — |
| 2018-01-10 | $24.25 | $36.74 | 614,600 | — | — |
| 2018-01-09 | $24.25 | $36.74 | 530,600 | — | — |
| 2018-01-08 | $24.10 | $36.52 | 427,900 | — | — |
| 2018-01-05 | $23.95 | $36.29 | 788,000 | — | — |
| 2018-01-04 | $23.90 | $36.21 | 571,300 | — | — |
| 2018-01-03 | $23.90 | $36.21 | 817,100 | — | — |
| 2018-01-02 | $23.30 | $35.30 | 727,800 | — | — |