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
- 2015-05-07 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 | $17.17 | $17.17 | 396,900 | — | — |
| 2018-12-28 | $16.57 | $16.57 | 270,400 | — | — |
| 2018-12-27 | $16.26 | $16.26 | 329,700 | — | — |
| 2018-12-26 | $15.83 | $15.83 | 288,500 | — | — |
| 2018-12-24 | $14.90 | $14.90 | 333,000 | — | — |
| 2018-12-21 | $14.78 | $14.78 | 704,000 | — | — |
| 2018-12-20 | $16.03 | $16.03 | 410,600 | — | — |
| 2018-12-19 | $16.11 | $16.11 | 418,500 | — | — |
| 2018-12-18 | $17.55 | $17.55 | 261,900 | — | — |
| 2018-12-17 | $17.95 | $17.95 | 537,000 | — | — |
| 2018-12-14 | $18.14 | $18.14 | 365,600 | — | — |
| 2018-12-13 | $18.71 | $18.71 | 295,100 | — | — |
| 2018-12-12 | $18.57 | $18.57 | 338,600 | — | — |
| 2018-12-11 | $18.58 | $18.58 | 511,900 | — | — |
| 2018-12-10 | $19.20 | $19.20 | 474,800 | — | — |
| 2018-12-07 | $19.06 | $19.06 | 493,800 | — | — |
| 2018-12-06 | $19.68 | $19.68 | 784,800 | — | — |
| 2018-12-04 | $19.30 | $19.30 | 380,200 | — | — |
| 2018-12-03 | $19.11 | $19.11 | 357,700 | — | — |
| 2018-11-30 | $19.19 | $19.19 | 265,500 | — | — |
| 2018-11-29 | $18.98 | $18.98 | 674,100 | — | — |
| 2018-11-28 | $19.47 | $19.47 | 396,500 | — | — |
| 2018-11-27 | $18.48 | $18.48 | 513,800 | — | — |
| 2018-11-26 | $18.96 | $18.96 | 567,800 | — | — |
| 2018-11-23 | $18.32 | $18.32 | 236,100 | — | — |
| 2018-11-21 | $18.01 | $18.01 | 364,900 | — | — |
| 2018-11-20 | $17.15 | $17.15 | 536,600 | — | — |
| 2018-11-19 | $17.00 | $17.00 | 338,300 | — | — |
| 2018-11-16 | $17.38 | $17.38 | 635,500 | — | — |
| 2018-11-15 | $16.85 | $16.85 | 563,400 | — | — |
| 2018-11-14 | $17.40 | $17.40 | 518,900 | — | — |
| 2018-11-13 | $17.15 | $17.15 | 740,700 | — | — |
| 2018-11-12 | $15.85 | $15.85 | 495,500 | — | — |
| 2018-11-09 | $15.42 | $15.42 | 1,701,600 | — | — |
| 2018-11-08 | $15.56 | $15.56 | 356,900 | — | — |
| 2018-11-07 | $15.48 | $15.48 | 377,700 | — | — |
| 2018-11-06 | $15.60 | $15.60 | 340,000 | — | — |
| 2018-11-05 | $15.47 | $15.47 | 383,200 | — | — |
| 2018-11-02 | $16.38 | $16.38 | 228,800 | — | — |
| 2018-11-01 | $16.76 | $16.76 | 246,200 | — | — |
| 2018-10-31 | $16.05 | $16.05 | 322,700 | — | — |
| 2018-10-30 | $16.52 | $16.52 | 259,100 | — | — |
| 2018-10-29 | $16.58 | $16.58 | 390,500 | — | — |
| 2018-10-26 | $16.32 | $16.32 | 192,300 | — | — |
| 2018-10-25 | $16.36 | $16.36 | 307,600 | — | — |
| 2018-10-24 | $16.28 | $16.28 | 375,600 | — | — |
| 2018-10-23 | $16.95 | $16.95 | 576,500 | — | — |
| 2018-10-22 | $16.49 | $16.49 | 392,100 | — | — |
| 2018-10-19 | $16.40 | $16.40 | 499,800 | — | — |
| 2018-10-18 | $16.90 | $16.90 | 365,000 | — | — |
| 2018-10-17 | $17.69 | $17.69 | 217,100 | — | — |
| 2018-10-16 | $17.67 | $17.67 | 253,400 | — | — |
| 2018-10-15 | $16.89 | $16.89 | 359,300 | — | — |
| 2018-10-12 | $16.95 | $16.95 | 311,000 | — | — |
| 2018-10-11 | $17.02 | $17.02 | 372,800 | — | — |
| 2018-10-10 | $17.20 | $17.20 | 506,000 | — | — |
| 2018-10-09 | $17.20 | $17.20 | 533,700 | — | — |
| 2018-10-08 | $16.98 | $16.98 | 327,000 | — | — |
| 2018-10-05 | $17.08 | $17.08 | 638,300 | — | — |
| 2018-10-04 | $16.67 | $16.67 | 623,800 | — | — |
| 2018-10-03 | $17.07 | $17.07 | 920,400 | — | — |
| 2018-10-02 | $15.34 | $15.34 | 386,400 | — | — |
| 2018-10-01 | $14.93 | $14.93 | 436,100 | — | — |
| 2018-09-28 | $14.74 | $14.74 | 422,600 | — | — |
| 2018-09-27 | $14.82 | $14.82 | 523,100 | — | — |
| 2018-09-26 | $14.23 | $14.23 | 432,000 | — | — |
| 2018-09-25 | $15.24 | $15.24 | 266,300 | — | — |
| 2018-09-24 | $15.77 | $15.77 | 249,100 | — | — |
| 2018-09-21 | $15.30 | $15.30 | 823,300 | — | — |
| 2018-09-20 | $15.68 | $15.68 | 342,900 | — | — |
| 2018-09-19 | $14.88 | $14.88 | 437,100 | — | — |
| 2018-09-18 | $14.20 | $14.20 | 475,800 | — | — |
| 2018-09-17 | $14.16 | $14.16 | 412,700 | — | — |
| 2018-09-14 | $15.32 | $15.32 | 298,700 | — | — |
| 2018-09-13 | $15.55 | $15.55 | 248,900 | — | — |
| 2018-09-12 | $15.80 | $15.80 | 371,400 | — | — |
| 2018-09-11 | $15.41 | $15.41 | 359,900 | — | — |
| 2018-09-10 | $15.86 | $15.86 | 248,500 | — | — |
| 2018-09-07 | $15.81 | $15.81 | 477,100 | — | — |
| 2018-09-06 | $15.32 | $15.32 | 458,600 | — | — |
| 2018-09-05 | $15.71 | $15.71 | 420,900 | — | — |
| 2018-09-04 | $16.45 | $16.45 | 652,500 | — | — |
| 2018-08-31 | $17.10 | $17.10 | 222,200 | — | — |
| 2018-08-30 | $16.72 | $16.72 | 391,300 | — | — |
| 2018-08-29 | $17.10 | $17.10 | 442,200 | — | — |
| 2018-08-28 | $17.00 | $17.00 | 437,300 | — | — |
| 2018-08-27 | $16.62 | $16.62 | 327,100 | — | — |
| 2018-08-24 | $16.72 | $16.72 | 315,600 | — | — |
| 2018-08-23 | $16.25 | $16.25 | 289,600 | — | — |
| 2018-08-22 | $16.87 | $16.87 | 236,400 | — | — |
| 2018-08-21 | $16.98 | $16.98 | 363,500 | — | — |
| 2018-08-20 | $16.55 | $16.55 | 312,100 | — | — |
| 2018-08-17 | $16.84 | $16.84 | 407,800 | — | — |
| 2018-08-16 | $16.50 | $16.50 | 407,200 | — | — |
| 2018-08-15 | $16.19 | $16.19 | 852,800 | — | — |
| 2018-08-14 | $17.28 | $17.28 | 546,000 | — | — |
| 2018-08-13 | $18.38 | $18.38 | 487,300 | — | — |
| 2018-08-10 | $18.03 | $18.03 | 970,800 | — | — |
| 2018-08-09 | $17.68 | $17.68 | 1,311,400 | — | — |
| 2018-08-08 | $19.03 | $19.03 | 513,800 | — | — |
| 2018-08-07 | $18.75 | $18.75 | 378,800 | — | — |
| 2018-08-06 | $18.34 | $18.34 | 246,200 | — | — |
| 2018-08-03 | $18.27 | $18.27 | 750,100 | — | — |
| 2018-08-02 | $19.56 | $19.56 | 224,100 | — | — |
| 2018-08-01 | $19.29 | $19.29 | 273,500 | — | — |
| 2018-07-31 | $19.27 | $19.27 | 428,800 | — | — |
| 2018-07-30 | $18.56 | $18.56 | 473,300 | — | — |
| 2018-07-27 | $18.64 | $18.64 | 465,800 | — | — |
| 2018-07-26 | $20.06 | $20.06 | 279,900 | — | — |
| 2018-07-25 | $19.99 | $19.99 | 514,000 | — | — |
| 2018-07-24 | $19.59 | $19.59 | 482,200 | — | — |
| 2018-07-23 | $20.61 | $20.61 | 646,400 | — | — |
| 2018-07-20 | $20.15 | $20.15 | 445,200 | — | — |
| 2018-07-19 | $20.02 | $20.02 | 316,300 | — | — |
| 2018-07-18 | $19.54 | $19.54 | 628,600 | — | — |
| 2018-07-17 | $19.10 | $19.10 | 367,700 | — | — |
| 2018-07-16 | $19.40 | $19.40 | 459,600 | — | — |
| 2018-07-13 | $19.74 | $19.74 | 793,500 | — | — |
| 2018-07-12 | $19.98 | $19.98 | 578,800 | — | — |
| 2018-07-11 | $19.08 | $19.08 | 1,025,700 | — | — |
| 2018-07-10 | $19.02 | $19.02 | 1,832,600 | — | — |
| 2018-07-09 | $19.26 | $19.26 | 2,364,800 | — | — |
| 2018-07-06 | $21.14 | $21.14 | 1,171,300 | — | — |
| 2018-07-05 | $23.00 | $23.00 | 404,800 | — | — |
| 2018-07-03 | $23.99 | $23.99 | 149,800 | — | — |
| 2018-07-02 | $24.30 | $24.30 | 314,000 | — | — |
| 2018-06-29 | $23.85 | $23.85 | 504,700 | — | — |
| 2018-06-28 | $24.38 | $24.38 | 285,200 | — | — |
| 2018-06-27 | $24.79 | $24.79 | 431,800 | — | — |
| 2018-06-26 | $25.80 | $25.80 | 356,600 | — | — |
| 2018-06-25 | $25.15 | $25.15 | 556,100 | — | — |
| 2018-06-22 | $26.62 | $26.62 | 1,869,900 | — | — |
| 2018-06-21 | $27.85 | $27.85 | 384,400 | — | — |
| 2018-06-20 | $28.29 | $28.29 | 885,100 | — | — |
| 2018-06-19 | $26.66 | $26.66 | 251,200 | — | — |
| 2018-06-18 | $26.69 | $26.69 | 420,000 | — | — |
| 2018-06-15 | $26.45 | $26.45 | 461,100 | — | — |
| 2018-06-14 | $26.32 | $26.32 | 601,600 | — | — |
| 2018-06-13 | $27.48 | $27.48 | 640,200 | — | — |
| 2018-06-12 | $26.74 | $26.74 | 827,300 | — | — |
| 2018-06-11 | $24.96 | $24.96 | 429,800 | — | — |
| 2018-06-08 | $25.36 | $25.36 | 287,600 | — | — |
| 2018-06-07 | $24.77 | $24.77 | 222,000 | — | — |
| 2018-06-06 | $25.01 | $25.01 | 583,700 | — | — |
| 2018-06-05 | $24.56 | $24.56 | 278,400 | — | — |
| 2018-06-04 | $24.34 | $24.34 | 294,100 | — | — |
| 2018-06-01 | $24.37 | $24.37 | 741,400 | — | — |
| 2018-05-31 | $22.62 | $22.62 | 572,700 | — | — |
| 2018-05-30 | $23.46 | $23.46 | 448,100 | — | — |
| 2018-05-29 | $23.54 | $23.54 | 440,100 | — | — |
| 2018-05-25 | $24.62 | $24.62 | 220,600 | — | — |
| 2018-05-24 | $24.95 | $24.95 | 185,300 | — | — |
| 2018-05-23 | $25.02 | $25.02 | 299,800 | — | — |
| 2018-05-22 | $25.18 | $25.18 | 217,400 | — | — |
| 2018-05-21 | $25.59 | $25.59 | 255,600 | — | — |
| 2018-05-18 | $25.72 | $25.72 | 324,400 | — | — |
| 2018-05-17 | $25.20 | $25.20 | 287,800 | — | — |
| 2018-05-16 | $24.56 | $24.56 | 575,300 | — | — |
| 2018-05-15 | $25.26 | $25.26 | 365,900 | — | — |
| 2018-05-14 | $25.10 | $25.10 | 658,900 | — | — |
| 2018-05-11 | $25.49 | $25.49 | 540,500 | — | — |
| 2018-05-10 | $25.79 | $25.79 | 1,286,600 | — | — |
| 2018-05-09 | $23.94 | $23.94 | 534,400 | — | — |
| 2018-05-08 | $23.11 | $23.11 | 370,700 | — | — |
| 2018-05-07 | $23.33 | $23.33 | 421,900 | — | — |
| 2018-05-04 | $22.16 | $22.16 | 402,000 | — | — |
| 2018-05-03 | $22.65 | $22.65 | 311,600 | — | — |
| 2018-05-02 | $24.45 | $24.45 | 272,700 | — | — |
| 2018-05-01 | $24.00 | $24.00 | 188,500 | — | — |
| 2018-04-30 | $23.65 | $23.65 | 546,200 | — | — |
| 2018-04-27 | $24.09 | $24.09 | 183,300 | — | — |
| 2018-04-26 | $23.31 | $23.31 | 222,600 | — | — |
| 2018-04-25 | $23.39 | $23.39 | 251,800 | — | — |
| 2018-04-24 | $23.53 | $23.53 | 195,900 | — | — |
| 2018-04-23 | $24.21 | $24.21 | 184,600 | — | — |
| 2018-04-20 | $24.67 | $24.67 | 245,800 | — | — |
| 2018-04-19 | $25.43 | $25.43 | 582,000 | — | — |
| 2018-04-18 | $24.89 | $24.89 | 487,200 | — | — |
| 2018-04-17 | $24.80 | $24.80 | 468,500 | — | — |
| 2018-04-16 | $23.20 | $23.20 | 390,500 | — | — |
| 2018-04-13 | $23.28 | $23.28 | 257,800 | — | — |
| 2018-04-12 | $23.53 | $23.53 | 351,600 | — | — |
| 2018-04-11 | $22.64 | $22.64 | 346,600 | — | — |
| 2018-04-10 | $23.20 | $23.20 | 544,600 | — | — |
| 2018-04-09 | $21.79 | $21.79 | 564,900 | — | — |
| 2018-04-06 | $21.81 | $21.81 | 1,007,900 | — | — |
| 2018-04-05 | $24.21 | $24.21 | 994,300 | — | — |
| 2018-04-04 | $24.03 | $24.03 | 400,000 | — | — |
| 2018-04-03 | $24.18 | $24.18 | 589,400 | — | — |
| 2018-04-02 | $23.64 | $23.64 | 396,000 | — | — |
| 2018-03-29 | $25.55 | $25.55 | 317,500 | — | — |
| 2018-03-28 | $25.06 | $25.06 | 495,800 | — | — |
| 2018-03-27 | $26.44 | $26.44 | 301,800 | — | — |
| 2018-03-26 | $27.73 | $27.73 | 387,300 | — | — |
| 2018-03-23 | $26.54 | $26.54 | 353,500 | — | — |
| 2018-03-22 | $27.05 | $27.05 | 360,200 | — | — |
| 2018-03-21 | $26.98 | $26.98 | 243,300 | — | — |
| 2018-03-20 | $26.40 | $26.40 | 501,600 | — | — |
| 2018-03-19 | $27.08 | $27.08 | 431,800 | — | — |
| 2018-03-16 | $27.00 | $27.00 | 853,300 | — | — |
| 2018-03-15 | $26.86 | $26.86 | 351,500 | — | — |
| 2018-03-14 | $27.31 | $27.31 | 766,400 | — | — |
| 2018-03-13 | $27.59 | $27.59 | 541,700 | — | — |
| 2018-03-12 | $26.32 | $26.32 | 752,900 | — | — |
| 2018-03-09 | $26.80 | $26.80 | 1,173,900 | — | — |
| 2018-03-08 | $29.21 | $29.21 | 2,135,800 | — | — |
| 2018-03-07 | $23.76 | $23.76 | 715,600 | — | — |
| 2018-03-06 | $24.77 | $24.77 | 284,300 | — | — |
| 2018-03-05 | $25.28 | $25.28 | 352,400 | — | — |
| 2018-03-02 | $24.82 | $24.82 | 475,700 | — | — |
| 2018-03-01 | $24.09 | $24.09 | 434,300 | — | — |
| 2018-02-28 | $23.99 | $23.99 | 570,900 | — | — |
| 2018-02-27 | $25.34 | $25.34 | 376,300 | — | — |
| 2018-02-26 | $24.58 | $24.58 | 286,400 | — | — |
| 2018-02-23 | $24.50 | $24.50 | 400,800 | — | — |
| 2018-02-22 | $23.91 | $23.91 | 429,200 | — | — |
| 2018-02-21 | $24.50 | $24.50 | 809,900 | — | — |
| 2018-02-20 | $25.70 | $25.70 | 388,400 | — | — |
| 2018-02-16 | $25.90 | $25.90 | 414,300 | — | — |
| 2018-02-15 | $25.36 | $25.36 | 400,800 | — | — |
| 2018-02-14 | $25.50 | $25.50 | 506,400 | — | — |
| 2018-02-13 | $24.37 | $24.37 | 392,400 | — | — |
| 2018-02-12 | $23.62 | $23.62 | 1,908,700 | — | — |
| 2018-02-09 | $21.77 | $21.77 | 705,900 | — | — |
| 2018-02-08 | $21.00 | $21.00 | 429,700 | — | — |
| 2018-02-07 | $21.43 | $21.43 | 447,500 | — | — |
| 2018-02-06 | $21.43 | $21.43 | 494,800 | — | — |
| 2018-02-05 | $21.35 | $21.35 | 689,500 | — | — |
| 2018-02-02 | $22.60 | $22.60 | 726,800 | — | — |
| 2018-02-01 | $23.65 | $23.65 | 454,500 | — | — |
| 2018-01-31 | $23.84 | $23.84 | 819,000 | — | — |
| 2018-01-30 | $24.23 | $24.23 | 496,900 | — | — |
| 2018-01-29 | $23.18 | $23.18 | 396,400 | — | — |
| 2018-01-26 | $23.37 | $23.37 | 446,000 | — | — |
| 2018-01-25 | $24.35 | $24.35 | 442,800 | — | — |
| 2018-01-24 | $24.92 | $24.92 | 1,169,500 | — | — |
| 2018-01-23 | $25.73 | $25.73 | 1,712,300 | — | — |
| 2018-01-22 | $24.32 | $24.32 | 1,114,000 | — | — |
| 2018-01-19 | $23.38 | $23.38 | 1,660,600 | — | — |
| 2018-01-18 | $20.21 | $20.21 | 371,700 | — | — |
| 2018-01-17 | $20.98 | $20.98 | 571,600 | — | — |
| 2018-01-16 | $21.13 | $21.13 | 655,800 | — | — |
| 2018-01-12 | $20.02 | $20.02 | 773,800 | — | — |
| 2018-01-11 | $20.29 | $20.29 | 858,300 | — | — |
| 2018-01-10 | $18.91 | $18.91 | 388,100 | — | — |
| 2018-01-09 | $18.49 | $18.49 | 337,800 | — | — |
| 2018-01-08 | $18.18 | $18.18 | 322,700 | — | — |
| 2018-01-05 | $18.15 | $18.15 | 299,300 | — | — |
| 2018-01-04 | $18.82 | $18.82 | 314,700 | — | — |
| 2018-01-03 | $19.10 | $19.10 | 333,700 | — | — |
| 2018-01-02 | $18.70 | $18.70 | 386,000 | — | — |