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
- 2015-03-24 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 | $16.65 | $16.65 | 147,000 | — | — |
| 2018-12-28 | $16.32 | $16.32 | 149,500 | — | — |
| 2018-12-27 | $16.13 | $16.13 | 146,500 | — | — |
| 2018-12-26 | $16.15 | $16.15 | 141,000 | — | — |
| 2018-12-24 | $15.67 | $15.67 | 136,200 | — | — |
| 2018-12-21 | $15.58 | $15.58 | 257,500 | — | — |
| 2018-12-20 | $16.36 | $16.36 | 248,200 | — | — |
| 2018-12-19 | $17.34 | $17.34 | 174,200 | — | — |
| 2018-12-18 | $17.75 | $17.75 | 179,700 | — | — |
| 2018-12-17 | $17.71 | $17.71 | 136,900 | — | — |
| 2018-12-14 | $18.65 | $18.65 | 71,400 | — | — |
| 2018-12-13 | $18.93 | $18.93 | 132,100 | — | — |
| 2018-12-12 | $20.13 | $20.13 | 74,500 | — | — |
| 2018-12-11 | $20.07 | $20.07 | 104,100 | — | — |
| 2018-12-10 | $19.37 | $19.37 | 111,900 | — | — |
| 2018-12-07 | $20.25 | $20.25 | 76,500 | — | — |
| 2018-12-06 | $20.63 | $20.63 | 167,100 | — | — |
| 2018-12-04 | $21.56 | $21.56 | 208,300 | — | — |
| 2018-12-03 | $22.62 | $22.62 | 107,900 | — | — |
| 2018-11-30 | $22.02 | $22.02 | 138,200 | — | — |
| 2018-11-29 | $22.27 | $22.27 | 93,400 | — | — |
| 2018-11-28 | $21.85 | $21.85 | 138,700 | — | — |
| 2018-11-27 | $20.95 | $20.95 | 69,900 | — | — |
| 2018-11-26 | $21.35 | $21.35 | 158,100 | — | — |
| 2018-11-23 | $21.08 | $21.08 | 78,600 | — | — |
| 2018-11-21 | $20.70 | $20.70 | 95,400 | — | — |
| 2018-11-20 | $20.21 | $20.21 | 146,500 | — | — |
| 2018-11-19 | $21.72 | $21.72 | 291,000 | — | — |
| 2018-11-16 | $22.00 | $22.00 | 429,300 | — | — |
| 2018-11-15 | $22.51 | $22.51 | 414,500 | — | — |
| 2018-11-14 | $24.40 | $24.40 | 229,000 | — | — |
| 2018-11-13 | $25.74 | $25.74 | 93,200 | — | — |
| 2018-11-12 | $25.80 | $25.80 | 113,200 | — | — |
| 2018-11-09 | $26.51 | $26.51 | 136,600 | — | — |
| 2018-11-08 | $27.01 | $27.01 | 80,400 | — | — |
| 2018-11-07 | $26.85 | $26.85 | 67,300 | — | — |
| 2018-11-06 | $26.72 | $26.72 | 60,200 | — | — |
| 2018-11-05 | $26.84 | $26.84 | 85,600 | — | — |
| 2018-11-02 | $26.82 | $26.82 | 103,400 | — | — |
| 2018-11-01 | $26.63 | $26.63 | 104,900 | — | — |
| 2018-10-31 | $25.39 | $25.39 | 114,500 | — | — |
| 2018-10-30 | $25.26 | $25.26 | 113,500 | — | — |
| 2018-10-29 | $24.94 | $24.94 | 92,000 | — | — |
| 2018-10-26 | $24.65 | $24.65 | 80,100 | — | — |
| 2018-10-25 | $24.74 | $24.74 | 129,400 | — | — |
| 2018-10-24 | $24.94 | $24.94 | 270,900 | — | — |
| 2018-10-23 | $25.73 | $25.73 | 126,500 | — | — |
| 2018-10-22 | $26.12 | $26.12 | 186,200 | — | — |
| 2018-10-19 | $26.20 | $26.20 | 87,100 | — | — |
| 2018-10-18 | $26.97 | $26.97 | 174,600 | — | — |
| 2018-10-17 | $27.96 | $27.96 | 87,800 | — | — |
| 2018-10-16 | $27.82 | $27.82 | 115,900 | — | — |
| 2018-10-15 | $26.98 | $26.98 | 159,900 | — | — |
| 2018-10-12 | $27.03 | $27.03 | 432,300 | — | — |
| 2018-10-11 | $25.94 | $25.94 | 275,500 | — | — |
| 2018-10-10 | $26.68 | $26.68 | 212,100 | — | — |
| 2018-10-09 | $27.43 | $27.43 | 79,000 | — | — |
| 2018-10-08 | $27.50 | $27.50 | 135,700 | — | — |
| 2018-10-05 | $28.36 | $28.36 | 75,700 | — | — |
| 2018-10-04 | $28.25 | $28.25 | 89,300 | — | — |
| 2018-10-03 | $28.41 | $28.41 | 186,400 | — | — |
| 2018-10-02 | $27.36 | $27.36 | 206,100 | — | — |
| 2018-10-01 | $27.96 | $27.96 | 137,300 | — | — |
| 2018-09-28 | $28.22 | $28.22 | 60,500 | — | — |
| 2018-09-27 | $28.70 | $28.70 | 35,000 | — | — |
| 2018-09-26 | $28.56 | $28.56 | 95,300 | — | — |
| 2018-09-25 | $29.13 | $29.13 | 159,000 | — | — |
| 2018-09-24 | $29.25 | $29.25 | 155,700 | — | — |
| 2018-09-21 | $28.98 | $28.98 | 246,400 | — | — |
| 2018-09-20 | $29.15 | $29.15 | 243,900 | — | — |
| 2018-09-19 | $28.60 | $28.60 | 179,000 | — | — |
| 2018-09-18 | $28.58 | $28.58 | 183,100 | — | — |
| 2018-09-17 | $28.16 | $28.16 | 388,800 | — | — |
| 2018-09-14 | $27.57 | $27.57 | 170,300 | — | — |
| 2018-09-13 | $27.62 | $27.62 | 174,800 | — | — |
| 2018-09-12 | $27.15 | $27.15 | 285,400 | — | — |
| 2018-09-11 | $26.44 | $26.44 | 160,400 | — | — |
| 2018-09-10 | $25.99 | $25.99 | 103,900 | — | — |
| 2018-09-07 | $26.17 | $26.17 | 152,300 | — | — |
| 2018-09-06 | $26.08 | $26.08 | 303,900 | — | — |
| 2018-09-05 | $27.86 | $27.86 | 142,600 | — | — |
| 2018-09-04 | $28.97 | $28.97 | 67,100 | — | — |
| 2018-08-31 | $29.47 | $29.47 | 69,500 | — | — |
| 2018-08-30 | $29.24 | $29.24 | 126,400 | — | — |
| 2018-08-29 | $29.52 | $29.52 | 95,600 | — | — |
| 2018-08-28 | $29.58 | $29.58 | 104,500 | — | — |
| 2018-08-27 | $29.76 | $29.76 | 114,300 | — | — |
| 2018-08-24 | $29.32 | $29.32 | 144,500 | — | — |
| 2018-08-23 | $29.39 | $29.39 | 64,100 | — | — |
| 2018-08-22 | $29.23 | $29.23 | 135,000 | — | — |
| 2018-08-21 | $29.27 | $29.27 | 146,200 | — | — |
| 2018-08-20 | $29.14 | $29.14 | 173,800 | — | — |
| 2018-08-17 | $28.30 | $28.30 | 78,300 | — | — |
| 2018-08-16 | $28.08 | $28.08 | 47,300 | — | — |
| 2018-08-15 | $28.14 | $28.14 | 74,700 | — | — |
| 2018-08-14 | $28.44 | $28.44 | 66,900 | — | — |
| 2018-08-13 | $28.36 | $28.36 | 47,700 | — | — |
| 2018-08-10 | $28.15 | $28.15 | 121,000 | — | — |
| 2018-08-09 | $28.59 | $28.59 | 102,500 | — | — |
| 2018-08-08 | $28.03 | $28.03 | 205,500 | — | — |
| 2018-08-07 | $28.18 | $28.18 | 95,500 | — | — |
| 2018-08-06 | $28.56 | $28.56 | 92,900 | — | — |
| 2018-08-03 | $28.46 | $28.46 | 320,400 | — | — |
| 2018-08-02 | $28.91 | $28.91 | 200,200 | — | — |
| 2018-08-01 | $27.99 | $27.99 | 132,700 | — | — |
| 2018-07-31 | $28.90 | $28.90 | 228,100 | — | — |
| 2018-07-30 | $29.86 | $29.86 | 248,800 | — | — |
| 2018-07-27 | $29.45 | $29.45 | 116,500 | — | — |
| 2018-07-26 | $30.11 | $30.11 | 85,600 | — | — |
| 2018-07-25 | $29.99 | $29.99 | 150,100 | — | — |
| 2018-07-24 | $29.97 | $29.97 | 106,700 | — | — |
| 2018-07-23 | $30.34 | $30.34 | 107,700 | — | — |
| 2018-07-20 | $30.04 | $30.04 | 89,400 | — | — |
| 2018-07-19 | $30.09 | $30.09 | 129,100 | — | — |
| 2018-07-18 | $30.60 | $30.60 | 151,500 | — | — |
| 2018-07-17 | $29.99 | $29.99 | 237,600 | — | — |
| 2018-07-16 | $29.49 | $29.49 | 284,700 | — | — |
| 2018-07-13 | $28.35 | $28.35 | 246,200 | — | — |
| 2018-07-12 | $28.33 | $28.33 | 65,700 | — | — |
| 2018-07-11 | $28.39 | $28.39 | 132,400 | — | — |
| 2018-07-10 | $28.86 | $28.86 | 91,000 | — | — |
| 2018-07-09 | $29.09 | $29.09 | 112,300 | — | — |
| 2018-07-06 | $28.93 | $28.93 | 101,400 | — | — |
| 2018-07-05 | $28.84 | $28.84 | 64,400 | — | — |
| 2018-07-03 | $28.60 | $28.60 | 50,100 | — | — |
| 2018-07-02 | $28.39 | $28.39 | 73,100 | — | — |
| 2018-06-29 | $28.29 | $28.29 | 115,300 | — | — |
| 2018-06-28 | $27.94 | $27.94 | 187,000 | — | — |
| 2018-06-27 | $28.46 | $28.46 | 99,900 | — | — |
| 2018-06-26 | $29.12 | $29.12 | 54,600 | — | — |
| 2018-06-25 | $29.19 | $29.19 | 130,100 | — | — |
| 2018-06-22 | $29.68 | $29.68 | 150,700 | — | — |
| 2018-06-21 | $30.65 | $30.65 | 252,000 | — | — |
| 2018-06-20 | $30.83 | $30.83 | 429,700 | — | — |
| 2018-06-19 | $29.48 | $29.48 | 220,400 | — | — |
| 2018-06-18 | $29.57 | $29.57 | 130,900 | — | — |
| 2018-06-15 | $30.48 | $30.48 | 100,000 | — | — |
| 2018-06-14 | $31.14 | $31.14 | 103,000 | — | — |
| 2018-06-13 | $30.75 | $30.75 | 152,100 | — | — |
| 2018-06-12 | $30.76 | $30.76 | 116,900 | — | — |
| 2018-06-11 | $30.21 | $30.21 | 128,300 | — | — |
| 2018-06-08 | $29.95 | $29.95 | 185,900 | — | — |
| 2018-06-07 | $29.98 | $29.98 | 96,500 | — | — |
| 2018-06-06 | $30.82 | $30.82 | 97,600 | — | — |
| 2018-06-05 | $30.58 | $30.58 | 143,400 | — | — |
| 2018-06-04 | $30.18 | $30.18 | 151,900 | — | — |
| 2018-06-01 | $30.37 | $30.37 | 99,400 | — | — |
| 2018-05-31 | $29.94 | $29.94 | 89,900 | — | — |
| 2018-05-30 | $30.28 | $30.28 | 135,900 | — | — |
| 2018-05-29 | $29.86 | $29.86 | 123,600 | — | — |
| 2018-05-25 | $30.90 | $30.90 | 122,800 | — | — |
| 2018-05-24 | $30.39 | $30.39 | 77,800 | — | — |
| 2018-05-23 | $30.73 | $30.73 | 151,900 | — | — |
| 2018-05-22 | $30.56 | $30.56 | 216,500 | — | — |
| 2018-05-21 | $29.69 | $29.69 | 156,500 | — | — |
| 2018-05-18 | $29.39 | $29.39 | 167,700 | — | — |
| 2018-05-17 | $29.49 | $29.49 | 158,100 | — | — |
| 2018-05-16 | $28.34 | $28.34 | 106,500 | — | — |
| 2018-05-15 | $28.01 | $28.01 | 195,900 | — | — |
| 2018-05-14 | $28.32 | $28.32 | 250,600 | — | — |
| 2018-05-11 | $28.08 | $28.08 | 205,200 | — | — |
| 2018-05-10 | $27.85 | $27.85 | 168,900 | — | — |
| 2018-05-09 | $27.78 | $27.78 | 153,500 | — | — |
| 2018-05-08 | $28.60 | $28.60 | 115,400 | — | — |
| 2018-05-07 | $28.80 | $28.80 | 93,600 | — | — |
| 2018-05-04 | $28.92 | $28.92 | 112,800 | — | — |
| 2018-05-03 | $28.77 | $28.77 | 161,500 | — | — |
| 2018-05-02 | $28.86 | $28.86 | 174,000 | — | — |
| 2018-05-01 | $28.19 | $28.19 | 123,000 | — | — |
| 2018-04-30 | $28.70 | $28.70 | 84,100 | — | — |
| 2018-04-27 | $28.85 | $28.85 | 100,600 | — | — |
| 2018-04-26 | $28.63 | $28.63 | 92,900 | — | — |
| 2018-04-25 | $28.54 | $28.54 | 197,600 | — | — |
| 2018-04-24 | $28.94 | $28.94 | 148,800 | — | — |
| 2018-04-23 | $29.37 | $29.37 | 168,200 | — | — |
| 2018-04-20 | $29.71 | $29.71 | 90,600 | — | — |
| 2018-04-19 | $30.05 | $30.05 | 186,400 | — | — |
| 2018-04-18 | $30.87 | $30.87 | 296,600 | — | — |
| 2018-04-17 | $30.89 | $30.89 | 302,000 | — | — |
| 2018-04-16 | $30.42 | $30.42 | 407,300 | — | — |
| 2018-04-13 | $30.65 | $30.65 | 301,600 | — | — |
| 2018-04-12 | $30.44 | $30.44 | 271,500 | — | — |
| 2018-04-11 | $30.27 | $30.27 | 559,800 | — | — |
| 2018-04-10 | $29.80 | $29.80 | 343,000 | — | — |
| 2018-04-09 | $29.13 | $29.13 | 409,100 | — | — |
| 2018-04-06 | $28.83 | $28.83 | 777,600 | — | — |
| 2018-04-05 | $29.00 | $29.00 | 5,127,100 | — | — |
| 2018-04-04 | $33.10 | $33.10 | 1,490,500 | — | — |
| 2018-04-03 | $38.53 | $38.53 | 1,359,700 | — | — |
| 2018-04-02 | $30.73 | $30.73 | 108,500 | — | — |
| 2018-03-29 | $31.51 | $31.51 | 71,400 | — | — |
| 2018-03-28 | $31.83 | $31.83 | 176,400 | — | — |
| 2018-03-27 | $31.12 | $31.12 | 265,700 | — | — |
| 2018-03-26 | $32.18 | $32.18 | 154,800 | — | — |
| 2018-03-23 | $31.75 | $31.75 | 143,000 | — | — |
| 2018-03-22 | $32.18 | $32.18 | 327,900 | — | — |
| 2018-03-21 | $32.82 | $32.82 | 145,200 | — | — |
| 2018-03-20 | $33.51 | $33.51 | 233,100 | — | — |
| 2018-03-19 | $32.89 | $32.89 | 105,400 | — | — |
| 2018-03-16 | $33.65 | $33.65 | 332,000 | — | — |
| 2018-03-15 | $35.09 | $35.09 | 199,400 | — | — |
| 2018-03-14 | $35.19 | $35.19 | 735,100 | — | — |
| 2018-03-13 | $31.65 | $31.65 | 177,900 | — | — |
| 2018-03-12 | $33.12 | $33.12 | 246,000 | — | — |
| 2018-03-09 | $34.07 | $34.07 | 173,700 | — | — |
| 2018-03-08 | $33.63 | $33.63 | 110,500 | — | — |
| 2018-03-07 | $33.73 | $33.73 | 128,700 | — | — |
| 2018-03-06 | $32.71 | $32.71 | 135,700 | — | — |
| 2018-03-05 | $32.06 | $32.06 | 53,900 | — | — |
| 2018-03-02 | $31.74 | $31.74 | 81,400 | — | — |
| 2018-03-01 | $31.57 | $31.57 | 117,000 | — | — |
| 2018-02-28 | $31.22 | $31.22 | 79,600 | — | — |
| 2018-02-27 | $31.73 | $31.73 | 175,700 | — | — |
| 2018-02-26 | $32.23 | $32.23 | 92,700 | — | — |
| 2018-02-23 | $32.43 | $32.43 | 85,000 | — | — |
| 2018-02-22 | $32.54 | $32.54 | 73,900 | — | — |
| 2018-02-21 | $32.49 | $32.49 | 136,100 | — | — |
| 2018-02-20 | $31.98 | $31.98 | 105,700 | — | — |
| 2018-02-16 | $32.65 | $32.65 | 156,300 | — | — |
| 2018-02-15 | $32.36 | $32.36 | 75,400 | — | — |
| 2018-02-14 | $31.79 | $31.79 | 112,500 | — | — |
| 2018-02-13 | $30.78 | $30.78 | 106,000 | — | — |
| 2018-02-12 | $30.09 | $30.09 | 144,300 | — | — |
| 2018-02-09 | $28.87 | $28.87 | 291,700 | — | — |
| 2018-02-08 | $29.11 | $29.11 | 122,000 | — | — |
| 2018-02-07 | $29.79 | $29.79 | 94,600 | — | — |
| 2018-02-06 | $29.74 | $29.74 | 227,800 | — | — |
| 2018-02-05 | $28.53 | $28.53 | 207,900 | — | — |
| 2018-02-02 | $30.06 | $30.06 | 156,200 | — | — |
| 2018-02-01 | $31.01 | $31.01 | 186,400 | — | — |
| 2018-01-31 | $31.46 | $31.46 | 225,800 | — | — |
| 2018-01-30 | $32.76 | $32.76 | 133,000 | — | — |
| 2018-01-29 | $33.68 | $33.68 | 189,400 | — | — |
| 2018-01-26 | $33.33 | $33.33 | 218,100 | — | — |
| 2018-01-25 | $32.08 | $32.08 | 232,800 | — | — |
| 2018-01-24 | $32.30 | $32.30 | 307,900 | — | — |
| 2018-01-23 | $34.17 | $34.17 | 460,700 | — | — |
| 2018-01-22 | $32.49 | $32.49 | 874,000 | — | — |
| 2018-01-19 | $29.48 | $29.48 | 133,400 | — | — |
| 2018-01-18 | $29.89 | $29.89 | 238,100 | — | — |
| 2018-01-17 | $30.19 | $30.19 | 415,300 | — | — |
| 2018-01-16 | $27.78 | $27.78 | 120,900 | — | — |
| 2018-01-12 | $29.32 | $29.32 | 65,200 | — | — |
| 2018-01-11 | $29.06 | $29.06 | 157,400 | — | — |
| 2018-01-10 | $29.76 | $29.76 | 76,500 | — | — |
| 2018-01-09 | $30.34 | $30.34 | 89,700 | — | — |
| 2018-01-08 | $30.61 | $30.61 | 259,300 | — | — |
| 2018-01-05 | $30.94 | $30.94 | 134,500 | — | — |
| 2018-01-04 | $30.10 | $30.10 | 136,900 | — | — |
| 2018-01-03 | $29.90 | $29.90 | 124,300 | — | — |
| 2018-01-02 | $30.09 | $30.09 | 129,600 | — | — |