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
- 2003-09-10 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 | $14.88 | $16.40 | 1,319,400 | — | — |
| 2018-12-28 | $14.74 | $16.24 | 1,387,900 | — | — |
| 2018-12-27 | $14.75 | $16.25 | 1,544,300 | — | — |
| 2018-12-26 | $14.79 | $16.30 | 1,539,300 | — | — |
| 2018-12-24 | $13.83 | $15.24 | 1,270,400 | — | — |
| 2018-12-21 | $14.44 | $15.91 | 5,211,200 | — | — |
| 2018-12-20 | $14.92 | $16.44 | 2,103,700 | — | — |
| 2018-12-19 | $15.26 | $16.82 | 1,706,300 | — | — |
| 2018-12-18 | $15.62 | $17.21 | 1,380,100 | — | — |
| 2018-12-17 | $15.59 | $17.18 | 1,701,500 | — | — |
| 2018-12-14 | $15.74 | $17.35 | 1,558,600 | — | — |
| 2018-12-13 | $15.93 | $17.55 | 1,113,700 | — | — |
| 2018-12-12 | $16.05 | $17.69 | 1,607,300 | — | — |
| 2018-12-11 | $16.15 | $17.80 | 1,529,600 | — | — |
| 2018-12-10 | $16.22 | $17.87 | 1,530,000 | — | — |
| 2018-12-07 | $16.54 | $18.23 | 1,384,100 | — | — |
| 2018-12-06 | $16.79 | $18.39 | 1,902,100 | — | — |
| 2018-12-04 | $17.15 | $18.79 | 2,112,400 | — | — |
| 2018-12-03 | $18.23 | $19.97 | 781,600 | — | — |
| 2018-11-30 | $18.30 | $20.05 | 1,057,100 | — | — |
| 2018-11-29 | $18.14 | $19.87 | 554,500 | — | — |
| 2018-11-28 | $18.51 | $20.28 | 861,200 | — | — |
| 2018-11-27 | $17.97 | $19.69 | 684,600 | — | — |
| 2018-11-26 | $18.26 | $20.00 | 866,200 | — | — |
| 2018-11-23 | $17.82 | $19.52 | 423,800 | — | — |
| 2018-11-21 | $18.04 | $19.76 | 859,900 | — | — |
| 2018-11-20 | $17.77 | $19.47 | 932,200 | — | — |
| 2018-11-19 | $18.37 | $20.12 | 792,300 | — | — |
| 2018-11-16 | $18.43 | $20.19 | 1,096,400 | — | — |
| 2018-11-15 | $18.79 | $20.58 | 1,115,200 | — | — |
| 2018-11-14 | $18.65 | $20.43 | 1,160,300 | — | — |
| 2018-11-13 | $19.36 | $21.21 | 1,141,000 | — | — |
| 2018-11-12 | $19.10 | $20.92 | 1,309,000 | — | — |
| 2018-11-09 | $19.00 | $20.81 | 1,242,800 | — | — |
| 2018-11-08 | $19.22 | $21.05 | 874,400 | — | — |
| 2018-11-07 | $19.03 | $20.85 | 1,291,000 | — | — |
| 2018-11-06 | $19.12 | $20.94 | 1,104,700 | — | — |
| 2018-11-05 | $18.73 | $20.52 | 1,107,500 | — | — |
| 2018-11-02 | $18.37 | $20.12 | 2,230,300 | — | — |
| 2018-11-01 | $18.70 | $20.48 | 1,262,800 | — | — |
| 2018-10-31 | $18.90 | $20.70 | 901,900 | — | — |
| 2018-10-30 | $18.79 | $20.58 | 789,400 | — | — |
| 2018-10-29 | $18.41 | $20.17 | 1,081,500 | — | — |
| 2018-10-26 | $18.39 | $20.15 | 961,500 | — | — |
| 2018-10-25 | $18.79 | $20.58 | 843,800 | — | — |
| 2018-10-24 | $18.55 | $20.32 | 887,100 | — | — |
| 2018-10-23 | $19.50 | $21.36 | 760,100 | — | — |
| 2018-10-22 | $19.74 | $21.62 | 620,500 | — | — |
| 2018-10-19 | $19.92 | $21.82 | 662,300 | — | — |
| 2018-10-18 | $19.77 | $21.66 | 554,200 | — | — |
| 2018-10-17 | $20.27 | $22.20 | 594,300 | — | — |
| 2018-10-16 | $20.11 | $22.03 | 784,900 | — | — |
| 2018-10-15 | $19.87 | $21.77 | 911,300 | — | — |
| 2018-10-12 | $19.87 | $21.77 | 1,646,300 | — | — |
| 2018-10-11 | $20.14 | $22.06 | 1,174,200 | — | — |
| 2018-10-10 | $21.19 | $23.21 | 927,100 | — | — |
| 2018-10-09 | $21.65 | $23.72 | 731,400 | — | — |
| 2018-10-08 | $21.65 | $23.72 | 623,400 | — | — |
| 2018-10-05 | $21.37 | $23.41 | 610,200 | — | — |
| 2018-10-04 | $21.35 | $23.39 | 560,700 | — | — |
| 2018-10-03 | $21.30 | $23.33 | 647,900 | — | — |
| 2018-10-02 | $20.89 | $22.88 | 532,500 | — | — |
| 2018-10-01 | $21.09 | $23.10 | 742,900 | — | — |
| 2018-09-28 | $21.22 | $23.25 | 741,900 | — | — |
| 2018-09-27 | $21.29 | $23.32 | 447,600 | — | — |
| 2018-09-26 | $21.16 | $23.18 | 530,300 | — | — |
| 2018-09-25 | $21.66 | $23.73 | 635,400 | — | — |
| 2018-09-24 | $21.68 | $23.75 | 803,900 | — | — |
| 2018-09-21 | $21.90 | $23.99 | 2,670,700 | — | — |
| 2018-09-20 | $21.89 | $23.98 | 612,500 | — | — |
| 2018-09-19 | $21.71 | $23.78 | 869,400 | — | — |
| 2018-09-18 | $21.40 | $23.44 | 867,000 | — | — |
| 2018-09-17 | $21.63 | $23.69 | 1,118,600 | — | — |
| 2018-09-14 | $21.94 | $24.03 | 1,069,800 | — | — |
| 2018-09-13 | $21.42 | $23.46 | 1,457,400 | — | — |
| 2018-09-12 | $20.76 | $22.74 | 1,015,300 | — | — |
| 2018-09-11 | $20.87 | $22.86 | 876,600 | — | — |
| 2018-09-10 | $21.02 | $23.03 | 932,900 | — | — |
| 2018-09-07 | $21.24 | $23.27 | 823,300 | — | — |
| 2018-09-06 | $21.61 | $23.56 | 968,800 | — | — |
| 2018-09-05 | $21.81 | $23.78 | 921,200 | — | — |
| 2018-09-04 | $21.44 | $23.38 | 747,400 | — | — |
| 2018-08-31 | $21.61 | $23.56 | 508,100 | — | — |
| 2018-08-30 | $21.65 | $23.61 | 454,600 | — | — |
| 2018-08-29 | $21.82 | $23.79 | 646,100 | — | — |
| 2018-08-28 | $21.87 | $23.85 | 935,800 | — | — |
| 2018-08-27 | $21.93 | $23.91 | 488,400 | — | — |
| 2018-08-24 | $21.77 | $23.74 | 367,500 | — | — |
| 2018-08-23 | $21.66 | $23.62 | 435,300 | — | — |
| 2018-08-22 | $21.83 | $23.80 | 611,900 | — | — |
| 2018-08-21 | $22.11 | $24.11 | 581,600 | — | — |
| 2018-08-20 | $21.90 | $23.88 | 520,400 | — | — |
| 2018-08-17 | $21.78 | $23.75 | 632,700 | — | — |
| 2018-08-16 | $21.57 | $23.52 | 586,400 | — | — |
| 2018-08-15 | $21.28 | $23.20 | 723,500 | — | — |
| 2018-08-14 | $21.61 | $23.56 | 595,100 | — | — |
| 2018-08-13 | $21.48 | $23.42 | 710,400 | — | — |
| 2018-08-10 | $21.35 | $23.28 | 896,300 | — | — |
| 2018-08-09 | $21.53 | $23.48 | 697,300 | — | — |
| 2018-08-08 | $21.77 | $23.74 | 1,127,600 | — | — |
| 2018-08-07 | $21.93 | $23.91 | 820,400 | — | — |
| 2018-08-06 | $22.14 | $24.14 | 1,177,000 | — | — |
| 2018-08-03 | $22.21 | $24.22 | 1,042,600 | — | — |
| 2018-08-02 | $22.26 | $24.27 | 2,984,300 | — | — |
| 2018-08-01 | $20.32 | $22.16 | 657,700 | — | — |
| 2018-07-31 | $20.35 | $22.19 | 1,149,800 | — | — |
| 2018-07-30 | $20.30 | $22.13 | 865,900 | — | — |
| 2018-07-27 | $20.18 | $22.00 | 670,500 | — | — |
| 2018-07-26 | $20.13 | $21.95 | 805,300 | — | — |
| 2018-07-25 | $19.79 | $21.58 | 851,500 | — | — |
| 2018-07-24 | $19.92 | $21.72 | 969,200 | — | — |
| 2018-07-23 | $19.91 | $21.71 | 638,200 | — | — |
| 2018-07-20 | $19.78 | $21.57 | 719,100 | — | — |
| 2018-07-19 | $19.86 | $21.65 | 1,092,600 | — | — |
| 2018-07-18 | $19.92 | $21.72 | 949,600 | — | — |
| 2018-07-17 | $19.84 | $21.63 | 761,500 | — | — |
| 2018-07-16 | $19.85 | $21.64 | 971,500 | — | — |
| 2018-07-13 | $19.58 | $21.35 | 1,006,700 | — | — |
| 2018-07-12 | $19.35 | $21.10 | 639,800 | — | — |
| 2018-07-11 | $19.44 | $21.20 | 673,300 | — | — |
| 2018-07-10 | $19.68 | $21.46 | 893,900 | — | — |
| 2018-07-09 | $19.99 | $21.80 | 972,300 | — | — |
| 2018-07-06 | $19.45 | $21.21 | 705,300 | — | — |
| 2018-07-05 | $19.43 | $21.19 | 614,200 | — | — |
| 2018-07-03 | $19.22 | $20.96 | 368,900 | — | — |
| 2018-07-02 | $19.09 | $20.82 | 982,700 | — | — |
| 2018-06-29 | $19.04 | $20.76 | 885,700 | — | — |
| 2018-06-28 | $18.93 | $20.64 | 923,300 | — | — |
| 2018-06-27 | $18.96 | $20.67 | 897,100 | — | — |
| 2018-06-26 | $19.20 | $20.94 | 1,256,800 | — | — |
| 2018-06-25 | $19.20 | $20.94 | 752,800 | — | — |
| 2018-06-22 | $19.42 | $21.18 | 1,447,900 | — | — |
| 2018-06-21 | $19.35 | $21.10 | 841,400 | — | — |
| 2018-06-20 | $19.71 | $21.49 | 1,199,000 | — | — |
| 2018-06-19 | $19.86 | $21.65 | 670,400 | — | — |
| 2018-06-18 | $20.06 | $21.87 | 1,256,100 | — | — |
| 2018-06-15 | $20.14 | $21.96 | 1,986,100 | — | — |
| 2018-06-14 | $19.98 | $21.79 | 1,643,200 | — | — |
| 2018-06-13 | $19.79 | $21.58 | 1,663,000 | — | — |
| 2018-06-12 | $19.88 | $21.68 | 710,100 | — | — |
| 2018-06-11 | $19.98 | $21.79 | 666,400 | — | — |
| 2018-06-08 | $19.79 | $21.58 | 806,200 | — | — |
| 2018-06-07 | $19.83 | $21.51 | 1,060,800 | — | — |
| 2018-06-06 | $19.75 | $21.43 | 1,454,100 | — | — |
| 2018-06-05 | $19.55 | $21.21 | 2,019,800 | — | — |
| 2018-06-04 | $19.87 | $21.56 | 1,593,100 | — | — |
| 2018-06-01 | $20.38 | $22.11 | 994,700 | — | — |
| 2018-05-31 | $20.02 | $21.72 | 1,138,500 | — | — |
| 2018-05-30 | $19.93 | $21.62 | 1,925,100 | — | — |
| 2018-05-29 | $19.59 | $21.25 | 1,470,100 | — | — |
| 2018-05-25 | $20.53 | $22.27 | 552,300 | — | — |
| 2018-05-24 | $20.52 | $22.26 | 851,300 | — | — |
| 2018-05-23 | $20.57 | $22.32 | 1,186,600 | — | — |
| 2018-05-22 | $20.58 | $22.33 | 1,057,000 | — | — |
| 2018-05-21 | $20.36 | $22.09 | 617,700 | — | — |
| 2018-05-18 | $20.36 | $22.09 | 1,129,200 | — | — |
| 2018-05-17 | $20.30 | $22.02 | 1,874,000 | — | — |
| 2018-05-16 | $20.14 | $21.85 | 1,292,300 | — | — |
| 2018-05-15 | $20.04 | $21.74 | 766,600 | — | — |
| 2018-05-14 | $19.91 | $21.60 | 792,900 | — | — |
| 2018-05-11 | $19.94 | $21.63 | 1,036,500 | — | — |
| 2018-05-10 | $20.18 | $21.89 | 934,300 | — | — |
| 2018-05-09 | $20.22 | $21.94 | 919,000 | — | — |
| 2018-05-08 | $20.24 | $21.96 | 872,300 | — | — |
| 2018-05-07 | $20.41 | $22.14 | 730,700 | — | — |
| 2018-05-04 | $20.28 | $22.00 | 1,214,700 | — | — |
| 2018-05-03 | $20.14 | $21.85 | 1,091,800 | — | — |
| 2018-05-02 | $20.37 | $22.10 | 1,387,500 | — | — |
| 2018-05-01 | $21.29 | $23.10 | 802,900 | — | — |
| 2018-04-30 | $21.44 | $23.26 | 1,591,400 | — | — |
| 2018-04-27 | $21.43 | $23.25 | 2,204,300 | — | — |
| 2018-04-26 | $21.03 | $22.81 | 1,681,700 | — | — |
| 2018-04-25 | $22.48 | $24.39 | 671,800 | — | — |
| 2018-04-24 | $22.51 | $24.42 | 1,002,200 | — | — |
| 2018-04-23 | $22.56 | $24.47 | 837,300 | — | — |
| 2018-04-20 | $22.64 | $24.56 | 927,200 | — | — |
| 2018-04-19 | $22.73 | $24.66 | 645,500 | — | — |
| 2018-04-18 | $22.46 | $24.37 | 1,343,200 | — | — |
| 2018-04-17 | $22.45 | $24.36 | 708,000 | — | — |
| 2018-04-16 | $22.48 | $24.39 | 940,200 | — | — |
| 2018-04-13 | $22.20 | $24.08 | 749,700 | — | — |
| 2018-04-12 | $22.29 | $24.18 | 530,900 | — | — |
| 2018-04-11 | $21.98 | $23.85 | 558,400 | — | — |
| 2018-04-10 | $22.08 | $23.95 | 1,229,600 | — | — |
| 2018-04-09 | $21.77 | $23.62 | 765,300 | — | — |
| 2018-04-06 | $21.90 | $23.76 | 1,091,300 | — | — |
| 2018-04-05 | $22.44 | $24.34 | 793,200 | — | — |
| 2018-04-04 | $22.64 | $24.56 | 1,613,000 | — | — |
| 2018-04-03 | $22.52 | $24.43 | 2,693,000 | — | — |
| 2018-04-02 | $21.55 | $23.38 | 1,658,200 | — | — |
| 2018-03-29 | $21.67 | $23.51 | 1,296,100 | — | — |
| 2018-03-28 | $21.86 | $23.72 | 792,300 | — | — |
| 2018-03-27 | $21.69 | $23.53 | 1,127,100 | — | — |
| 2018-03-26 | $22.13 | $24.01 | 1,100,100 | — | — |
| 2018-03-23 | $21.24 | $23.04 | 1,151,400 | — | — |
| 2018-03-22 | $21.98 | $23.85 | 997,900 | — | — |
| 2018-03-21 | $22.87 | $24.81 | 809,600 | — | — |
| 2018-03-20 | $22.83 | $24.77 | 701,800 | — | — |
| 2018-03-19 | $22.70 | $24.63 | 890,900 | — | — |
| 2018-03-16 | $22.91 | $24.85 | 2,502,900 | — | — |
| 2018-03-15 | $22.48 | $24.39 | 1,236,900 | — | — |
| 2018-03-14 | $22.33 | $24.23 | 1,203,200 | — | — |
| 2018-03-13 | $22.77 | $24.70 | 1,903,700 | — | — |
| 2018-03-12 | $22.36 | $24.26 | 1,035,400 | — | — |
| 2018-03-09 | $22.57 | $24.49 | 1,101,500 | — | — |
| 2018-03-08 | $22.02 | $23.89 | 644,400 | — | — |
| 2018-03-07 | $22.33 | $24.13 | 1,312,800 | — | — |
| 2018-03-06 | $22.07 | $23.85 | 1,268,200 | — | — |
| 2018-03-05 | $21.97 | $23.74 | 1,417,200 | — | — |
| 2018-03-02 | $21.79 | $23.54 | 957,300 | — | — |
| 2018-03-01 | $22.03 | $23.80 | 1,170,800 | — | — |
| 2018-02-28 | $22.54 | $24.35 | 1,264,800 | — | — |
| 2018-02-27 | $23.34 | $25.22 | 1,165,500 | — | — |
| 2018-02-26 | $23.43 | $25.32 | 834,500 | — | — |
| 2018-02-23 | $23.19 | $25.06 | 982,700 | — | — |
| 2018-02-22 | $22.83 | $24.67 | 985,700 | — | — |
| 2018-02-21 | $23.33 | $25.21 | 1,263,500 | — | — |
| 2018-02-20 | $23.15 | $25.01 | 1,140,800 | — | — |
| 2018-02-16 | $23.15 | $25.01 | 1,208,900 | — | — |
| 2018-02-15 | $22.96 | $24.81 | 1,412,300 | — | — |
| 2018-02-14 | $23.27 | $25.14 | 1,149,800 | — | — |
| 2018-02-13 | $22.90 | $24.74 | 1,164,000 | — | — |
| 2018-02-12 | $22.82 | $24.66 | 1,981,800 | — | — |
| 2018-02-09 | $22.31 | $24.11 | 1,597,200 | — | — |
| 2018-02-08 | $22.23 | $24.02 | 1,465,200 | — | — |
| 2018-02-07 | $23.07 | $24.93 | 1,175,500 | — | — |
| 2018-02-06 | $23.01 | $24.86 | 2,165,500 | — | — |
| 2018-02-05 | $22.87 | $24.71 | 2,039,100 | — | — |
| 2018-02-02 | $23.77 | $25.68 | 1,140,300 | — | — |
| 2018-02-01 | $24.44 | $26.41 | 2,633,400 | — | — |
| 2018-01-31 | $24.59 | $26.57 | 1,327,500 | — | — |
| 2018-01-30 | $24.91 | $26.92 | 1,092,600 | — | — |
| 2018-01-29 | $25.44 | $27.49 | 844,500 | — | — |
| 2018-01-26 | $25.72 | $27.79 | 606,400 | — | — |
| 2018-01-25 | $25.56 | $27.62 | 900,300 | — | — |
| 2018-01-24 | $25.41 | $27.46 | 812,700 | — | — |
| 2018-01-23 | $25.51 | $27.56 | 792,800 | — | — |
| 2018-01-22 | $25.54 | $27.60 | 806,600 | — | — |
| 2018-01-19 | $25.35 | $27.39 | 1,474,500 | — | — |
| 2018-01-18 | $25.03 | $27.04 | 1,243,900 | — | — |
| 2018-01-17 | $25.37 | $27.41 | 1,239,400 | — | — |
| 2018-01-16 | $25.29 | $27.33 | 1,030,500 | — | — |
| 2018-01-12 | $26.09 | $28.19 | 715,100 | — | — |
| 2018-01-11 | $26.38 | $28.50 | 632,900 | — | — |
| 2018-01-10 | $25.96 | $28.05 | 890,300 | — | — |
| 2018-01-09 | $25.33 | $27.37 | 992,600 | — | — |
| 2018-01-08 | $25.13 | $27.15 | 757,400 | — | — |
| 2018-01-05 | $24.99 | $27.00 | 505,800 | — | — |
| 2018-01-04 | $24.91 | $26.92 | 703,100 | — | — |
| 2018-01-03 | $24.31 | $26.27 | 574,300 | — | — |
| 2018-01-02 | $24.48 | $26.45 | 635,400 | — | — |