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
- 2014-05-29 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 | $18.46 | $57.29 | 919,000 | — | — |
| 2018-12-28 | $18.49 | $57.38 | 1,833,600 | — | — |
| 2018-12-27 | $18.45 | $56.62 | 1,115,100 | — | — |
| 2018-12-26 | $18.68 | $57.33 | 823,800 | — | — |
| 2018-12-24 | $18.05 | $55.39 | 623,600 | — | — |
| 2018-12-21 | $18.69 | $57.36 | 2,401,100 | — | — |
| 2018-12-20 | $19.35 | $59.38 | 1,142,600 | — | — |
| 2018-12-19 | $19.56 | $60.03 | 1,209,400 | — | — |
| 2018-12-18 | $20.00 | $61.38 | 660,900 | — | — |
| 2018-12-17 | $19.72 | $60.52 | 883,300 | — | — |
| 2018-12-14 | $20.44 | $62.73 | 649,200 | — | — |
| 2018-12-13 | $20.27 | $62.21 | 654,300 | — | — |
| 2018-12-12 | $19.85 | $60.92 | 1,117,900 | — | — |
| 2018-12-11 | $20.15 | $61.84 | 1,201,700 | — | — |
| 2018-12-10 | $20.25 | $62.14 | 986,600 | — | — |
| 2018-12-07 | $20.16 | $61.87 | 856,800 | — | — |
| 2018-12-06 | $20.20 | $61.99 | 989,300 | — | — |
| 2018-12-04 | $19.81 | $60.79 | 1,709,200 | — | — |
| 2018-12-03 | $20.35 | $62.45 | 1,187,400 | — | — |
| 2018-11-30 | $20.02 | $61.44 | 1,537,200 | — | — |
| 2018-11-29 | $19.88 | $61.01 | 1,751,100 | — | — |
| 2018-11-28 | $19.41 | $59.57 | 616,600 | — | — |
| 2018-11-27 | $19.35 | $59.38 | 469,500 | — | — |
| 2018-11-26 | $19.26 | $59.11 | 478,300 | — | — |
| 2018-11-23 | $19.49 | $59.81 | 651,800 | — | — |
| 2018-11-21 | $19.09 | $58.59 | 529,000 | — | — |
| 2018-11-20 | $19.26 | $59.11 | 674,300 | — | — |
| 2018-11-19 | $19.31 | $59.26 | 472,400 | — | — |
| 2018-11-16 | $19.41 | $59.57 | 932,700 | — | — |
| 2018-11-15 | $18.98 | $58.25 | 733,700 | — | — |
| 2018-11-14 | $19.28 | $59.17 | 668,700 | — | — |
| 2018-11-13 | $19.19 | $58.89 | 489,500 | — | — |
| 2018-11-12 | $19.53 | $59.94 | 561,300 | — | — |
| 2018-11-09 | $19.38 | $59.48 | 818,200 | — | — |
| 2018-11-08 | $19.66 | $60.33 | 967,700 | — | — |
| 2018-11-07 | $19.30 | $59.23 | 995,600 | — | — |
| 2018-11-06 | $18.96 | $58.19 | 1,570,800 | — | — |
| 2018-11-05 | $18.04 | $55.36 | 740,400 | — | — |
| 2018-11-02 | $17.54 | $53.83 | 701,200 | — | — |
| 2018-11-01 | $17.90 | $54.93 | 630,900 | — | — |
| 2018-10-31 | $17.66 | $54.20 | 574,300 | — | — |
| 2018-10-30 | $18.08 | $55.49 | 769,500 | — | — |
| 2018-10-29 | $17.90 | $54.93 | 746,900 | — | — |
| 2018-10-26 | $17.74 | $54.44 | 1,414,800 | — | — |
| 2018-10-25 | $17.81 | $54.66 | 751,200 | — | — |
| 2018-10-24 | $17.55 | $53.86 | 646,300 | — | — |
| 2018-10-23 | $17.21 | $52.82 | 500,300 | — | — |
| 2018-10-22 | $17.22 | $52.85 | 271,800 | — | — |
| 2018-10-19 | $17.39 | $53.37 | 460,300 | — | — |
| 2018-10-18 | $17.30 | $53.09 | 247,900 | — | — |
| 2018-10-17 | $17.31 | $53.12 | 474,700 | — | — |
| 2018-10-16 | $17.45 | $53.55 | 439,400 | — | — |
| 2018-10-15 | $16.99 | $52.14 | 312,600 | — | — |
| 2018-10-12 | $16.80 | $51.56 | 607,000 | — | — |
| 2018-10-11 | $16.97 | $52.08 | 723,100 | — | — |
| 2018-10-10 | $17.53 | $53.80 | 494,700 | — | — |
| 2018-10-09 | $17.60 | $54.01 | 438,000 | — | — |
| 2018-10-08 | $17.38 | $53.34 | 427,200 | — | — |
| 2018-10-05 | $17.14 | $52.60 | 356,500 | — | — |
| 2018-10-04 | $17.01 | $52.20 | 776,500 | — | — |
| 2018-10-03 | $17.12 | $52.54 | 277,800 | — | — |
| 2018-10-02 | $17.35 | $53.25 | 282,100 | — | — |
| 2018-10-01 | $17.40 | $53.40 | 346,300 | — | — |
| 2018-09-28 | $17.71 | $54.35 | 461,500 | — | — |
| 2018-09-27 | $17.27 | $53.00 | 294,700 | — | — |
| 2018-09-26 | $17.10 | $51.85 | 692,700 | — | — |
| 2018-09-25 | $17.42 | $52.82 | 443,500 | — | — |
| 2018-09-24 | $17.45 | $52.91 | 643,400 | — | — |
| 2018-09-21 | $17.93 | $54.37 | 1,092,300 | — | — |
| 2018-09-20 | $17.99 | $54.55 | 369,900 | — | — |
| 2018-09-19 | $17.80 | $53.97 | 584,000 | — | — |
| 2018-09-18 | $18.15 | $55.03 | 292,500 | — | — |
| 2018-09-17 | $18.29 | $55.46 | 714,100 | — | — |
| 2018-09-14 | $18.22 | $55.24 | 466,300 | — | — |
| 2018-09-13 | $18.36 | $55.67 | 439,500 | — | — |
| 2018-09-12 | $18.16 | $55.06 | 497,100 | — | — |
| 2018-09-11 | $18.00 | $54.58 | 453,700 | — | — |
| 2018-09-10 | $17.98 | $54.52 | 271,900 | — | — |
| 2018-09-07 | $17.92 | $54.34 | 316,800 | — | — |
| 2018-09-06 | $18.22 | $55.24 | 233,700 | — | — |
| 2018-09-05 | $18.14 | $55.00 | 610,300 | — | — |
| 2018-09-04 | $18.14 | $55.00 | 293,300 | — | — |
| 2018-08-31 | $18.45 | $55.94 | 285,300 | — | — |
| 2018-08-30 | $18.45 | $55.94 | 182,000 | — | — |
| 2018-08-29 | $18.44 | $55.91 | 576,500 | — | — |
| 2018-08-28 | $18.50 | $56.09 | 424,300 | — | — |
| 2018-08-27 | $18.29 | $55.46 | 343,800 | — | — |
| 2018-08-24 | $18.38 | $55.73 | 312,400 | — | — |
| 2018-08-23 | $18.30 | $55.49 | 336,000 | — | — |
| 2018-08-22 | $18.36 | $55.67 | 261,100 | — | — |
| 2018-08-21 | $18.43 | $55.88 | 576,700 | — | — |
| 2018-08-20 | $18.15 | $55.03 | 678,900 | — | — |
| 2018-08-17 | $18.12 | $54.94 | 1,186,900 | — | — |
| 2018-08-16 | $18.09 | $54.85 | 792,200 | — | — |
| 2018-08-15 | $17.92 | $54.34 | 2,080,800 | — | — |
| 2018-08-14 | $17.86 | $54.15 | 779,900 | — | — |
| 2018-08-13 | $17.50 | $53.06 | 497,200 | — | — |
| 2018-08-10 | $17.38 | $52.70 | 1,203,600 | — | — |
| 2018-08-09 | $17.66 | $53.55 | 470,000 | — | — |
| 2018-08-08 | $17.64 | $53.49 | 394,800 | — | — |
| 2018-08-07 | $17.72 | $53.73 | 764,300 | — | — |
| 2018-08-06 | $17.86 | $54.15 | 643,600 | — | — |
| 2018-08-03 | $17.62 | $53.43 | 802,600 | — | — |
| 2018-08-02 | $17.03 | $51.64 | 715,100 | — | — |
| 2018-08-01 | $17.06 | $51.73 | 567,100 | — | — |
| 2018-07-31 | $16.91 | $51.27 | 439,300 | — | — |
| 2018-07-30 | $16.60 | $50.33 | 236,700 | — | — |
| 2018-07-27 | $16.46 | $49.91 | 364,500 | — | — |
| 2018-07-26 | $16.84 | $51.06 | 585,900 | — | — |
| 2018-07-25 | $16.81 | $50.97 | 513,000 | — | — |
| 2018-07-24 | $16.70 | $50.64 | 536,100 | — | — |
| 2018-07-23 | $16.91 | $51.27 | 488,200 | — | — |
| 2018-07-20 | $17.00 | $51.55 | 483,000 | — | — |
| 2018-07-19 | $17.30 | $52.46 | 468,800 | — | — |
| 2018-07-18 | $16.88 | $51.18 | 352,700 | — | — |
| 2018-07-17 | $16.87 | $51.15 | 351,100 | — | — |
| 2018-07-16 | $16.93 | $51.33 | 269,700 | — | — |
| 2018-07-13 | $16.90 | $51.24 | 253,200 | — | — |
| 2018-07-12 | $17.12 | $51.91 | 464,000 | — | — |
| 2018-07-11 | $17.28 | $52.39 | 1,680,700 | — | — |
| 2018-07-10 | $17.16 | $52.03 | 1,135,200 | — | — |
| 2018-07-09 | $17.13 | $51.94 | 622,100 | — | — |
| 2018-07-06 | $17.28 | $52.39 | 384,400 | — | — |
| 2018-07-05 | $17.29 | $52.42 | 652,400 | — | — |
| 2018-07-03 | $17.12 | $51.91 | 520,500 | — | — |
| 2018-07-02 | $17.02 | $51.61 | 521,900 | — | — |
| 2018-06-29 | $16.69 | $50.61 | 433,800 | — | — |
| 2018-06-28 | $16.88 | $51.18 | 405,200 | — | — |
| 2018-06-27 | $16.95 | $50.15 | 441,200 | — | — |
| 2018-06-26 | $17.01 | $50.33 | 456,500 | — | — |
| 2018-06-25 | $17.07 | $50.51 | 999,200 | — | — |
| 2018-06-22 | $16.95 | $50.15 | 2,936,000 | — | — |
| 2018-06-21 | $16.77 | $49.62 | 888,000 | — | — |
| 2018-06-20 | $16.83 | $49.80 | 374,700 | — | — |
| 2018-06-19 | $16.58 | $49.06 | 406,900 | — | — |
| 2018-06-18 | $16.79 | $49.68 | 364,100 | — | — |
| 2018-06-15 | $16.83 | $49.80 | 795,100 | — | — |
| 2018-06-14 | $16.68 | $49.35 | 452,100 | — | — |
| 2018-06-13 | $16.38 | $48.46 | 464,900 | — | — |
| 2018-06-12 | $16.77 | $49.62 | 514,300 | — | — |
| 2018-06-11 | $16.58 | $49.06 | 212,800 | — | — |
| 2018-06-08 | $16.68 | $49.35 | 294,600 | — | — |
| 2018-06-07 | $16.64 | $49.23 | 364,300 | — | — |
| 2018-06-06 | $16.69 | $49.38 | 369,800 | — | — |
| 2018-06-05 | $16.65 | $49.26 | 943,700 | — | — |
| 2018-06-04 | $16.85 | $49.86 | 869,700 | — | — |
| 2018-06-01 | $16.57 | $49.03 | 558,300 | — | — |
| 2018-05-31 | $16.49 | $48.79 | 588,000 | — | — |
| 2018-05-30 | $16.44 | $48.64 | 817,600 | — | — |
| 2018-05-29 | $16.20 | $47.93 | 1,174,100 | — | — |
| 2018-05-25 | $16.01 | $47.37 | 408,600 | — | — |
| 2018-05-24 | $15.93 | $47.13 | 690,700 | — | — |
| 2018-05-23 | $15.85 | $46.90 | 1,873,100 | — | — |
| 2018-05-22 | $15.49 | $45.83 | 566,300 | — | — |
| 2018-05-21 | $15.46 | $45.74 | 565,800 | — | — |
| 2018-05-18 | $15.26 | $45.15 | 580,000 | — | — |
| 2018-05-17 | $15.19 | $44.94 | 468,800 | — | — |
| 2018-05-16 | $15.27 | $45.18 | 820,000 | — | — |
| 2018-05-15 | $15.01 | $44.41 | 960,400 | — | — |
| 2018-05-14 | $15.12 | $44.74 | 1,088,200 | — | — |
| 2018-05-11 | $15.08 | $44.62 | 745,900 | — | — |
| 2018-05-10 | $15.31 | $45.30 | 1,393,200 | — | — |
| 2018-05-09 | $15.16 | $44.85 | 2,087,300 | — | — |
| 2018-05-08 | $14.01 | $41.45 | 728,100 | — | — |
| 2018-05-07 | $14.09 | $41.69 | 496,600 | — | — |
| 2018-05-04 | $13.73 | $40.62 | 665,900 | — | — |
| 2018-05-03 | $13.60 | $40.24 | 374,100 | — | — |
| 2018-05-02 | $13.48 | $39.88 | 490,200 | — | — |
| 2018-05-01 | $13.60 | $40.24 | 684,000 | — | — |
| 2018-04-30 | $13.21 | $39.09 | 700,800 | — | — |
| 2018-04-27 | $13.26 | $39.23 | 643,600 | — | — |
| 2018-04-26 | $12.97 | $38.38 | 590,600 | — | — |
| 2018-04-25 | $12.91 | $38.20 | 594,100 | — | — |
| 2018-04-24 | $12.88 | $38.11 | 680,400 | — | — |
| 2018-04-23 | $12.87 | $38.08 | 489,800 | — | — |
| 2018-04-20 | $12.93 | $38.26 | 632,100 | — | — |
| 2018-04-19 | $13.21 | $39.09 | 596,500 | — | — |
| 2018-04-18 | $13.47 | $39.85 | 526,100 | — | — |
| 2018-04-17 | $13.61 | $40.27 | 509,600 | — | — |
| 2018-04-16 | $13.41 | $39.68 | 632,500 | — | — |
| 2018-04-13 | $13.24 | $39.17 | 887,900 | — | — |
| 2018-04-12 | $13.12 | $38.82 | 589,800 | — | — |
| 2018-04-11 | $13.39 | $39.62 | 752,300 | — | — |
| 2018-04-10 | $13.37 | $39.56 | 635,100 | — | — |
| 2018-04-09 | $13.43 | $39.74 | 622,800 | — | — |
| 2018-04-06 | $13.63 | $40.33 | 514,800 | — | — |
| 2018-04-05 | $13.52 | $40.00 | 584,400 | — | — |
| 2018-04-04 | $13.57 | $40.15 | 1,158,300 | — | — |
| 2018-04-03 | $13.15 | $38.91 | 849,800 | — | — |
| 2018-04-02 | $13.16 | $38.94 | 643,900 | — | — |
| 2018-03-29 | $13.40 | $39.65 | 915,300 | — | — |
| 2018-03-28 | $13.47 | $39.85 | 1,074,100 | — | — |
| 2018-03-27 | $13.34 | $38.86 | 1,081,300 | — | — |
| 2018-03-26 | $13.44 | $39.15 | 801,000 | — | — |
| 2018-03-23 | $13.46 | $39.21 | 1,018,200 | — | — |
| 2018-03-22 | $13.80 | $40.20 | 790,300 | — | — |
| 2018-03-21 | $13.81 | $40.23 | 563,100 | — | — |
| 2018-03-20 | $14.14 | $41.19 | 705,400 | — | — |
| 2018-03-19 | $14.20 | $41.37 | 427,400 | — | — |
| 2018-03-16 | $14.24 | $41.49 | 1,115,400 | — | — |
| 2018-03-15 | $14.01 | $40.82 | 587,800 | — | — |
| 2018-03-14 | $13.89 | $40.47 | 655,000 | — | — |
| 2018-03-13 | $13.99 | $40.76 | 660,400 | — | — |
| 2018-03-12 | $14.03 | $40.87 | 628,800 | — | — |
| 2018-03-09 | $13.69 | $39.88 | 679,200 | — | — |
| 2018-03-08 | $13.75 | $40.06 | 516,400 | — | — |
| 2018-03-07 | $13.87 | $40.41 | 599,600 | — | — |
| 2018-03-06 | $13.43 | $39.13 | 809,100 | — | — |
| 2018-03-05 | $13.45 | $39.18 | 1,049,500 | — | — |
| 2018-03-02 | $13.21 | $38.48 | 874,800 | — | — |
| 2018-03-01 | $13.40 | $39.04 | 1,176,800 | — | — |
| 2018-02-28 | $13.25 | $38.60 | 1,834,400 | — | — |
| 2018-02-27 | $14.29 | $41.63 | 829,600 | — | — |
| 2018-02-26 | $14.62 | $42.59 | 664,000 | — | — |
| 2018-02-23 | $14.90 | $43.41 | 513,600 | — | — |
| 2018-02-22 | $14.80 | $43.12 | 774,800 | — | — |
| 2018-02-21 | $14.85 | $43.26 | 427,600 | — | — |
| 2018-02-20 | $14.77 | $43.03 | 332,800 | — | — |
| 2018-02-16 | $15.19 | $44.25 | 628,900 | — | — |
| 2018-02-15 | $14.97 | $43.61 | 443,400 | — | — |
| 2018-02-14 | $14.76 | $43.00 | 424,800 | — | — |
| 2018-02-13 | $14.96 | $43.58 | 461,800 | — | — |
| 2018-02-12 | $14.76 | $43.00 | 663,100 | — | — |
| 2018-02-09 | $15.04 | $43.82 | 1,419,300 | — | — |
| 2018-02-08 | $14.70 | $42.83 | 1,341,400 | — | — |
| 2018-02-07 | $15.07 | $43.90 | 794,800 | — | — |
| 2018-02-06 | $15.13 | $44.08 | 1,014,700 | — | — |
| 2018-02-05 | $15.14 | $44.11 | 911,500 | — | — |
| 2018-02-02 | $15.37 | $44.78 | 496,900 | — | — |
| 2018-02-01 | $15.35 | $44.72 | 499,000 | — | — |
| 2018-01-31 | $15.89 | $46.29 | 1,027,500 | — | — |
| 2018-01-30 | $15.40 | $44.86 | 610,200 | — | — |
| 2018-01-29 | $15.62 | $45.51 | 403,300 | — | — |
| 2018-01-26 | $15.75 | $45.88 | 626,500 | — | — |
| 2018-01-25 | $15.78 | $45.97 | 810,200 | — | — |
| 2018-01-24 | $15.67 | $45.65 | 796,900 | — | — |
| 2018-01-23 | $15.71 | $45.77 | 1,427,400 | — | — |
| 2018-01-22 | $15.52 | $45.21 | 659,500 | — | — |
| 2018-01-19 | $15.53 | $45.24 | 845,800 | — | — |
| 2018-01-18 | $15.35 | $44.72 | 587,800 | — | — |
| 2018-01-17 | $15.60 | $45.45 | 956,000 | — | — |
| 2018-01-16 | $15.42 | $44.92 | 987,300 | — | — |
| 2018-01-12 | $15.43 | $44.95 | 648,000 | — | — |
| 2018-01-11 | $15.69 | $45.71 | 639,600 | — | — |
| 2018-01-10 | $15.87 | $46.23 | 814,300 | — | — |
| 2018-01-09 | $16.09 | $46.87 | 661,600 | — | — |
| 2018-01-08 | $16.27 | $47.40 | 559,400 | — | — |
| 2018-01-05 | $16.25 | $47.34 | 824,800 | — | — |
| 2018-01-04 | $16.20 | $47.20 | 606,400 | — | — |
| 2018-01-03 | $16.57 | $48.27 | 546,400 | — | — |
| 2018-01-02 | $16.93 | $49.32 | 507,200 | — | — |