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
- 2015-10-08 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 | $15.10 | $15.10 | 243,500 | — | — |
| 2018-12-28 | $14.97 | $14.97 | 296,900 | — | — |
| 2018-12-27 | $14.67 | $14.67 | 440,400 | — | — |
| 2018-12-26 | $14.69 | $14.69 | 494,700 | — | — |
| 2018-12-24 | $13.62 | $13.62 | 192,200 | — | — |
| 2018-12-21 | $13.40 | $13.40 | 1,270,300 | — | — |
| 2018-12-20 | $14.04 | $14.04 | 651,800 | — | — |
| 2018-12-19 | $14.26 | $14.26 | 746,100 | — | — |
| 2018-12-18 | $14.55 | $14.55 | 664,100 | — | — |
| 2018-12-17 | $14.56 | $14.56 | 353,900 | — | — |
| 2018-12-14 | $14.77 | $14.77 | 380,000 | — | — |
| 2018-12-13 | $14.86 | $14.86 | 366,000 | — | — |
| 2018-12-12 | $15.01 | $15.01 | 1,261,900 | — | — |
| 2018-12-11 | $14.52 | $14.52 | 283,600 | — | — |
| 2018-12-10 | $14.42 | $14.42 | 243,400 | — | — |
| 2018-12-07 | $14.09 | $14.09 | 413,200 | — | — |
| 2018-12-06 | $13.83 | $13.83 | 300,700 | — | — |
| 2018-12-04 | $13.83 | $13.83 | 521,800 | — | — |
| 2018-12-03 | $14.27 | $14.27 | 727,500 | — | — |
| 2018-11-30 | $13.80 | $13.80 | 190,200 | — | — |
| 2018-11-29 | $13.55 | $13.55 | 178,900 | — | — |
| 2018-11-28 | $14.20 | $14.20 | 260,400 | — | — |
| 2018-11-27 | $13.58 | $13.58 | 409,500 | — | — |
| 2018-11-26 | $13.84 | $13.84 | 308,100 | — | — |
| 2018-11-23 | $13.24 | $13.24 | 171,800 | — | — |
| 2018-11-21 | $12.91 | $12.91 | 380,400 | — | — |
| 2018-11-20 | $12.69 | $12.69 | 418,700 | — | — |
| 2018-11-19 | $13.29 | $13.29 | 370,100 | — | — |
| 2018-11-16 | $14.46 | $14.46 | 433,400 | — | — |
| 2018-11-15 | $14.14 | $14.14 | 381,800 | — | — |
| 2018-11-14 | $13.77 | $13.77 | 344,000 | — | — |
| 2018-11-13 | $14.26 | $14.26 | 430,000 | — | — |
| 2018-11-12 | $13.82 | $13.82 | 336,800 | — | — |
| 2018-11-09 | $15.00 | $15.00 | 417,700 | — | — |
| 2018-11-08 | $16.35 | $16.35 | 562,700 | — | — |
| 2018-11-07 | $15.95 | $15.95 | 1,272,200 | — | — |
| 2018-11-06 | $12.75 | $12.75 | 1,178,800 | — | — |
| 2018-11-05 | $13.98 | $13.98 | 252,700 | — | — |
| 2018-11-02 | $15.01 | $15.01 | 255,900 | — | — |
| 2018-11-01 | $14.74 | $14.74 | 366,300 | — | — |
| 2018-10-31 | $14.26 | $14.26 | 336,100 | — | — |
| 2018-10-30 | $13.84 | $13.84 | 213,800 | — | — |
| 2018-10-29 | $13.97 | $13.97 | 317,400 | — | — |
| 2018-10-26 | $14.87 | $14.87 | 313,600 | — | — |
| 2018-10-25 | $14.40 | $14.40 | 396,800 | — | — |
| 2018-10-24 | $13.48 | $13.48 | 609,400 | — | — |
| 2018-10-23 | $14.91 | $14.91 | 342,000 | — | — |
| 2018-10-22 | $14.87 | $14.87 | 736,400 | — | — |
| 2018-10-19 | $15.39 | $15.39 | 234,100 | — | — |
| 2018-10-18 | $16.46 | $16.46 | 161,800 | — | — |
| 2018-10-17 | $16.96 | $16.96 | 275,500 | — | — |
| 2018-10-16 | $16.98 | $16.98 | 331,500 | — | — |
| 2018-10-15 | $15.92 | $15.92 | 660,700 | — | — |
| 2018-10-12 | $15.79 | $15.79 | 441,500 | — | — |
| 2018-10-11 | $15.32 | $15.32 | 336,300 | — | — |
| 2018-10-10 | $15.62 | $15.62 | 293,500 | — | — |
| 2018-10-09 | $16.79 | $16.79 | 393,200 | — | — |
| 2018-10-08 | $16.46 | $16.46 | 309,100 | — | — |
| 2018-10-05 | $17.08 | $17.08 | 441,300 | — | — |
| 2018-10-04 | $17.46 | $17.46 | 334,400 | — | — |
| 2018-10-03 | $18.50 | $18.50 | 267,900 | — | — |
| 2018-10-02 | $18.00 | $18.00 | 312,400 | — | — |
| 2018-10-01 | $18.61 | $18.61 | 252,900 | — | — |
| 2018-09-28 | $18.50 | $18.50 | 216,400 | — | — |
| 2018-09-27 | $18.21 | $18.21 | 200,400 | — | — |
| 2018-09-26 | $18.04 | $18.04 | 255,200 | — | — |
| 2018-09-25 | $18.49 | $18.49 | 234,800 | — | — |
| 2018-09-24 | $18.51 | $18.51 | 351,000 | — | — |
| 2018-09-21 | $18.07 | $18.07 | 1,223,800 | — | — |
| 2018-09-20 | $18.84 | $18.84 | 249,900 | — | — |
| 2018-09-19 | $18.71 | $18.71 | 340,200 | — | — |
| 2018-09-18 | $18.87 | $18.87 | 364,100 | — | — |
| 2018-09-17 | $18.50 | $18.50 | 412,200 | — | — |
| 2018-09-14 | $18.82 | $18.82 | 499,200 | — | — |
| 2018-09-13 | $19.51 | $19.51 | 470,900 | — | — |
| 2018-09-12 | $18.98 | $18.98 | 420,400 | — | — |
| 2018-09-11 | $20.01 | $20.01 | 675,300 | — | — |
| 2018-09-10 | $20.05 | $20.05 | 529,200 | — | — |
| 2018-09-07 | $20.14 | $20.14 | 339,000 | — | — |
| 2018-09-06 | $20.17 | $20.17 | 290,200 | — | — |
| 2018-09-05 | $21.33 | $21.33 | 716,100 | — | — |
| 2018-09-04 | $22.23 | $22.23 | 328,000 | — | — |
| 2018-08-31 | $22.49 | $22.49 | 579,400 | — | — |
| 2018-08-30 | $22.72 | $22.72 | 323,900 | — | — |
| 2018-08-29 | $23.31 | $23.31 | 463,100 | — | — |
| 2018-08-28 | $24.07 | $24.07 | 167,800 | — | — |
| 2018-08-27 | $23.94 | $23.94 | 203,600 | — | — |
| 2018-08-24 | $23.10 | $23.10 | 190,800 | — | — |
| 2018-08-23 | $23.09 | $23.09 | 157,100 | — | — |
| 2018-08-22 | $23.24 | $23.24 | 160,000 | — | — |
| 2018-08-21 | $22.85 | $22.85 | 150,500 | — | — |
| 2018-08-20 | $22.56 | $22.56 | 140,600 | — | — |
| 2018-08-17 | $22.49 | $22.49 | 157,100 | — | — |
| 2018-08-16 | $22.84 | $22.84 | 221,800 | — | — |
| 2018-08-15 | $22.63 | $22.63 | 294,900 | — | — |
| 2018-08-14 | $22.56 | $22.56 | 351,900 | — | — |
| 2018-08-13 | $23.94 | $23.94 | 384,300 | — | — |
| 2018-08-10 | $24.34 | $24.34 | 247,700 | — | — |
| 2018-08-09 | $24.89 | $24.89 | 729,500 | — | — |
| 2018-08-08 | $25.40 | $25.40 | 259,800 | — | — |
| 2018-08-07 | $24.99 | $24.99 | 190,700 | — | — |
| 2018-08-06 | $24.48 | $24.48 | 280,000 | — | — |
| 2018-08-03 | $24.34 | $24.34 | 384,700 | — | — |
| 2018-08-02 | $25.65 | $25.65 | 164,800 | — | — |
| 2018-08-01 | $26.41 | $26.41 | 329,600 | — | — |
| 2018-07-31 | $26.34 | $26.34 | 538,700 | — | — |
| 2018-07-30 | $25.07 | $25.07 | 503,100 | — | — |
| 2018-07-27 | $25.72 | $25.72 | 909,600 | — | — |
| 2018-07-26 | $26.41 | $26.41 | 331,900 | — | — |
| 2018-07-25 | $26.22 | $26.22 | 645,200 | — | — |
| 2018-07-24 | $26.04 | $26.04 | 556,400 | — | — |
| 2018-07-23 | $25.49 | $25.49 | 582,500 | — | — |
| 2018-07-20 | $24.40 | $24.40 | 328,500 | — | — |
| 2018-07-19 | $24.51 | $24.51 | 405,600 | — | — |
| 2018-07-18 | $24.63 | $24.63 | 732,100 | — | — |
| 2018-07-17 | $24.01 | $24.01 | 597,600 | — | — |
| 2018-07-16 | $23.25 | $23.25 | 405,200 | — | — |
| 2018-07-13 | $23.01 | $23.01 | 2,382,200 | — | — |
| 2018-07-12 | $25.32 | $25.32 | 365,400 | — | — |
| 2018-07-11 | $24.28 | $24.28 | 344,500 | — | — |
| 2018-07-10 | $24.63 | $24.63 | 142,400 | — | — |
| 2018-07-09 | $25.06 | $25.06 | 418,700 | — | — |
| 2018-07-06 | $25.15 | $25.15 | 323,600 | — | — |
| 2018-07-05 | $24.98 | $24.98 | 294,600 | — | — |
| 2018-07-03 | $24.97 | $24.97 | 253,600 | — | — |
| 2018-07-02 | $23.61 | $23.61 | 320,300 | — | — |
| 2018-06-29 | $22.86 | $22.86 | 366,000 | — | — |
| 2018-06-28 | $22.86 | $22.86 | 351,900 | — | — |
| 2018-06-27 | $23.02 | $23.02 | 321,700 | — | — |
| 2018-06-26 | $23.84 | $23.84 | 286,500 | — | — |
| 2018-06-25 | $24.42 | $24.42 | 575,300 | — | — |
| 2018-06-22 | $24.58 | $24.58 | 1,702,300 | — | — |
| 2018-06-21 | $24.85 | $24.85 | 275,100 | — | — |
| 2018-06-20 | $25.68 | $25.68 | 271,400 | — | — |
| 2018-06-19 | $24.93 | $24.93 | 348,200 | — | — |
| 2018-06-18 | $24.54 | $24.54 | 414,400 | — | — |
| 2018-06-15 | $24.94 | $24.94 | 1,179,400 | — | — |
| 2018-06-14 | $25.10 | $25.10 | 314,200 | — | — |
| 2018-06-13 | $25.25 | $25.25 | 347,500 | — | — |
| 2018-06-12 | $24.67 | $24.67 | 498,200 | — | — |
| 2018-06-11 | $23.89 | $23.89 | 459,200 | — | — |
| 2018-06-08 | $24.72 | $24.72 | 325,800 | — | — |
| 2018-06-07 | $24.61 | $24.61 | 427,400 | — | — |
| 2018-06-06 | $24.67 | $24.67 | 717,400 | — | — |
| 2018-06-05 | $22.06 | $22.06 | 840,900 | — | — |
| 2018-06-04 | $21.38 | $21.38 | 1,746,300 | — | — |
| 2018-06-01 | $25.53 | $25.53 | 362,900 | — | — |
| 2018-05-31 | $25.67 | $25.67 | 404,300 | — | — |
| 2018-05-30 | $25.61 | $25.61 | 261,400 | — | — |
| 2018-05-29 | $25.58 | $25.58 | 373,200 | — | — |
| 2018-05-25 | $26.24 | $26.24 | 205,900 | — | — |
| 2018-05-24 | $25.93 | $25.93 | 211,000 | — | — |
| 2018-05-23 | $25.74 | $25.74 | 256,600 | — | — |
| 2018-05-22 | $25.29 | $25.29 | 299,000 | — | — |
| 2018-05-21 | $24.57 | $24.57 | 335,400 | — | — |
| 2018-05-18 | $24.82 | $24.82 | 385,800 | — | — |
| 2018-05-17 | $23.54 | $23.54 | 547,600 | — | — |
| 2018-05-16 | $24.34 | $24.34 | 267,500 | — | — |
| 2018-05-15 | $23.24 | $23.24 | 268,400 | — | — |
| 2018-05-14 | $23.32 | $23.32 | 294,100 | — | — |
| 2018-05-11 | $22.92 | $22.92 | 693,200 | — | — |
| 2018-05-10 | $22.79 | $22.79 | 523,700 | — | — |
| 2018-05-09 | $24.40 | $24.40 | 315,000 | — | — |
| 2018-05-08 | $24.18 | $24.18 | 440,800 | — | — |
| 2018-05-07 | $24.69 | $24.69 | 236,600 | — | — |
| 2018-05-04 | $25.05 | $25.05 | 434,800 | — | — |
| 2018-05-03 | $24.90 | $24.90 | 265,800 | — | — |
| 2018-05-02 | $26.51 | $26.51 | 163,700 | — | — |
| 2018-05-01 | $26.69 | $26.69 | 335,200 | — | — |
| 2018-04-30 | $26.30 | $26.30 | 169,800 | — | — |
| 2018-04-27 | $26.84 | $26.84 | 121,600 | — | — |
| 2018-04-26 | $26.23 | $26.23 | 276,900 | — | — |
| 2018-04-25 | $26.02 | $26.02 | 218,800 | — | — |
| 2018-04-24 | $26.08 | $26.08 | 328,100 | — | — |
| 2018-04-23 | $26.57 | $26.57 | 254,000 | — | — |
| 2018-04-20 | $27.01 | $27.01 | 303,900 | — | — |
| 2018-04-19 | $26.37 | $26.37 | 537,200 | — | — |
| 2018-04-18 | $27.68 | $27.68 | 291,600 | — | — |
| 2018-04-17 | $27.42 | $27.42 | 312,000 | — | — |
| 2018-04-16 | $27.29 | $27.29 | 402,600 | — | — |
| 2018-04-13 | $28.61 | $28.61 | 213,500 | — | — |
| 2018-04-12 | $29.68 | $29.68 | 274,000 | — | — |
| 2018-04-11 | $29.14 | $29.14 | 268,900 | — | — |
| 2018-04-10 | $29.24 | $29.24 | 244,600 | — | — |
| 2018-04-09 | $28.43 | $28.43 | 274,300 | — | — |
| 2018-04-06 | $27.74 | $27.74 | 392,500 | — | — |
| 2018-04-05 | $28.46 | $28.46 | 326,900 | — | — |
| 2018-04-04 | $29.39 | $29.39 | 322,800 | — | — |
| 2018-04-03 | $27.92 | $27.92 | 247,400 | — | — |
| 2018-04-02 | $27.92 | $27.92 | 456,600 | — | — |
| 2018-03-29 | $28.45 | $28.45 | 372,800 | — | — |
| 2018-03-28 | $28.08 | $28.08 | 734,700 | — | — |
| 2018-03-27 | $30.07 | $30.07 | 333,300 | — | — |
| 2018-03-26 | $32.56 | $32.56 | 290,600 | — | — |
| 2018-03-23 | $31.56 | $31.56 | 338,200 | — | — |
| 2018-03-22 | $32.44 | $32.44 | 295,900 | — | — |
| 2018-03-21 | $32.99 | $32.99 | 366,000 | — | — |
| 2018-03-20 | $32.76 | $32.76 | 624,900 | — | — |
| 2018-03-19 | $33.73 | $33.73 | 384,800 | — | — |
| 2018-03-16 | $34.00 | $34.00 | 525,600 | — | — |
| 2018-03-15 | $34.10 | $34.10 | 355,000 | — | — |
| 2018-03-14 | $34.03 | $34.03 | 862,400 | — | — |
| 2018-03-13 | $33.04 | $33.04 | 628,300 | — | — |
| 2018-03-12 | $34.22 | $34.22 | 587,300 | — | — |
| 2018-03-09 | $34.10 | $34.10 | 308,300 | — | — |
| 2018-03-08 | $32.48 | $32.48 | 1,103,900 | — | — |
| 2018-03-07 | $33.87 | $33.87 | 398,200 | — | — |
| 2018-03-06 | $32.36 | $32.36 | 281,600 | — | — |
| 2018-03-05 | $32.66 | $32.66 | 822,700 | — | — |
| 2018-03-02 | $33.22 | $33.22 | 579,500 | — | — |
| 2018-03-01 | $29.76 | $29.76 | 469,700 | — | — |
| 2018-02-28 | $29.71 | $29.71 | 330,200 | — | — |
| 2018-02-27 | $29.49 | $29.49 | 391,500 | — | — |
| 2018-02-26 | $29.45 | $29.45 | 182,600 | — | — |
| 2018-02-23 | $29.22 | $29.22 | 219,100 | — | — |
| 2018-02-22 | $28.60 | $28.60 | 229,800 | — | — |
| 2018-02-21 | $28.02 | $28.02 | 286,000 | — | — |
| 2018-02-20 | $27.84 | $27.84 | 313,900 | — | — |
| 2018-02-16 | $27.85 | $27.85 | 272,200 | — | — |
| 2018-02-15 | $27.78 | $27.78 | 256,500 | — | — |
| 2018-02-14 | $28.03 | $28.03 | 378,900 | — | — |
| 2018-02-13 | $27.20 | $27.20 | 209,300 | — | — |
| 2018-02-12 | $27.28 | $27.28 | 229,000 | — | — |
| 2018-02-09 | $27.00 | $27.00 | 319,100 | — | — |
| 2018-02-08 | $26.98 | $26.98 | 310,500 | — | — |
| 2018-02-07 | $28.00 | $28.00 | 427,600 | — | — |
| 2018-02-06 | $27.69 | $27.69 | 308,900 | — | — |
| 2018-02-05 | $26.74 | $26.74 | 379,100 | — | — |
| 2018-02-02 | $26.93 | $26.93 | 181,500 | — | — |
| 2018-02-01 | $27.38 | $27.38 | 292,400 | — | — |
| 2018-01-31 | $26.75 | $26.75 | 296,600 | — | — |
| 2018-01-30 | $27.42 | $27.42 | 347,600 | — | — |
| 2018-01-29 | $27.51 | $27.51 | 415,500 | — | — |
| 2018-01-26 | $25.73 | $25.73 | 411,200 | — | — |
| 2018-01-25 | $25.79 | $25.79 | 300,500 | — | — |
| 2018-01-24 | $25.82 | $25.82 | 188,500 | — | — |
| 2018-01-23 | $26.04 | $26.04 | 284,400 | — | — |
| 2018-01-22 | $26.30 | $26.30 | 406,400 | — | — |
| 2018-01-19 | $25.55 | $25.55 | 192,500 | — | — |
| 2018-01-18 | $25.56 | $25.56 | 194,000 | — | — |
| 2018-01-17 | $25.65 | $25.65 | 204,300 | — | — |
| 2018-01-16 | $24.83 | $24.83 | 259,300 | — | — |
| 2018-01-12 | $25.17 | $25.17 | 330,800 | — | — |
| 2018-01-11 | $25.14 | $25.14 | 589,000 | — | — |
| 2018-01-10 | $24.96 | $24.96 | 162,000 | — | — |
| 2018-01-09 | $24.92 | $24.92 | 360,100 | — | — |
| 2018-01-08 | $24.34 | $24.34 | 633,800 | — | — |
| 2018-01-05 | $24.87 | $24.87 | 756,500 | — | — |
| 2018-01-04 | $22.87 | $22.87 | 215,500 | — | — |
| 2018-01-03 | $22.39 | $22.39 | 240,700 | — | — |
| 2018-01-02 | $21.76 | $21.76 | 290,800 | — | — |