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
- 2012-03-14 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 | $18.20 | $18.20 | 344,300 | — | — |
| 2018-12-28 | $18.29 | $18.29 | 301,300 | — | — |
| 2018-12-27 | $18.21 | $18.21 | 267,500 | — | — |
| 2018-12-26 | $18.39 | $18.39 | 315,900 | — | — |
| 2018-12-24 | $17.48 | $17.48 | 201,400 | — | — |
| 2018-12-21 | $17.11 | $17.11 | 893,400 | — | — |
| 2018-12-20 | $17.69 | $17.69 | 341,700 | — | — |
| 2018-12-19 | $17.69 | $17.69 | 272,400 | — | — |
| 2018-12-18 | $17.90 | $17.90 | 272,800 | — | — |
| 2018-12-17 | $18.13 | $18.13 | 302,500 | — | — |
| 2018-12-14 | $17.82 | $17.82 | 287,600 | — | — |
| 2018-12-13 | $17.95 | $17.95 | 311,700 | — | — |
| 2018-12-12 | $18.55 | $18.55 | 286,000 | — | — |
| 2018-12-11 | $18.08 | $18.08 | 193,600 | — | — |
| 2018-12-10 | $18.27 | $18.27 | 278,900 | — | — |
| 2018-12-07 | $18.08 | $18.08 | 149,800 | — | — |
| 2018-12-06 | $18.14 | $18.14 | 380,100 | — | — |
| 2018-12-04 | $18.02 | $18.02 | 369,200 | — | — |
| 2018-12-03 | $19.30 | $19.30 | 174,200 | — | — |
| 2018-11-30 | $19.51 | $19.51 | 297,900 | — | — |
| 2018-11-29 | $19.29 | $19.29 | 236,000 | — | — |
| 2018-11-28 | $19.48 | $19.48 | 386,900 | — | — |
| 2018-11-27 | $19.07 | $19.07 | 335,500 | — | — |
| 2018-11-26 | $19.60 | $19.60 | 215,400 | — | — |
| 2018-11-23 | $19.45 | $19.45 | 70,100 | — | — |
| 2018-11-21 | $19.80 | $19.80 | 143,400 | — | — |
| 2018-11-20 | $19.56 | $19.56 | 146,900 | — | — |
| 2018-11-19 | $19.95 | $19.95 | 348,300 | — | — |
| 2018-11-16 | $19.97 | $19.97 | 455,200 | — | — |
| 2018-11-15 | $19.59 | $19.59 | 250,000 | — | — |
| 2018-11-14 | $19.38 | $19.38 | 295,000 | — | — |
| 2018-11-13 | $19.65 | $19.65 | 252,600 | — | — |
| 2018-11-12 | $19.90 | $19.90 | 217,100 | — | — |
| 2018-11-09 | $20.27 | $20.27 | 172,900 | — | — |
| 2018-11-08 | $20.67 | $20.67 | 240,400 | — | — |
| 2018-11-07 | $21.56 | $21.56 | 156,000 | — | — |
| 2018-11-06 | $21.36 | $21.36 | 137,400 | — | — |
| 2018-11-05 | $21.03 | $21.03 | 235,700 | — | — |
| 2018-11-02 | $20.75 | $20.75 | 318,900 | — | — |
| 2018-11-01 | $20.73 | $20.73 | 462,900 | — | — |
| 2018-10-31 | $20.49 | $20.49 | 461,400 | — | — |
| 2018-10-30 | $21.03 | $21.03 | 348,500 | — | — |
| 2018-10-29 | $21.39 | $21.39 | 447,300 | — | — |
| 2018-10-26 | $21.08 | $21.08 | 577,000 | — | — |
| 2018-10-25 | $19.20 | $19.20 | 376,200 | — | — |
| 2018-10-24 | $18.60 | $18.60 | 412,400 | — | — |
| 2018-10-23 | $19.13 | $19.13 | 369,000 | — | — |
| 2018-10-22 | $19.15 | $19.15 | 380,600 | — | — |
| 2018-10-19 | $19.87 | $19.87 | 587,200 | — | — |
| 2018-10-18 | $20.01 | $20.01 | 395,100 | — | — |
| 2018-10-17 | $20.78 | $20.78 | 728,200 | — | — |
| 2018-10-16 | $21.52 | $21.52 | 781,800 | — | — |
| 2018-10-15 | $22.12 | $22.12 | 606,500 | — | — |
| 2018-10-12 | $21.81 | $21.81 | 445,400 | — | — |
| 2018-10-11 | $22.78 | $22.78 | 275,800 | — | — |
| 2018-10-10 | $23.28 | $23.28 | 216,100 | — | — |
| 2018-10-09 | $23.52 | $23.52 | 223,000 | — | — |
| 2018-10-08 | $23.80 | $23.80 | 194,500 | — | — |
| 2018-10-05 | $23.22 | $23.22 | 292,200 | — | — |
| 2018-10-04 | $23.62 | $23.62 | 239,700 | — | — |
| 2018-10-03 | $23.90 | $23.90 | 170,600 | — | — |
| 2018-10-02 | $23.32 | $23.32 | 147,300 | — | — |
| 2018-10-01 | $23.11 | $23.11 | 83,800 | — | — |
| 2018-09-28 | $23.53 | $23.53 | 200,600 | — | — |
| 2018-09-27 | $23.31 | $23.31 | 114,400 | — | — |
| 2018-09-26 | $23.54 | $23.54 | 163,800 | — | — |
| 2018-09-25 | $23.84 | $23.84 | 164,800 | — | — |
| 2018-09-24 | $24.04 | $24.04 | 162,900 | — | — |
| 2018-09-21 | $24.42 | $24.42 | 508,600 | — | — |
| 2018-09-20 | $24.81 | $24.81 | 129,200 | — | — |
| 2018-09-19 | $24.25 | $24.25 | 107,300 | — | — |
| 2018-09-18 | $23.97 | $23.97 | 103,400 | — | — |
| 2018-09-17 | $24.07 | $24.07 | 108,100 | — | — |
| 2018-09-14 | $24.17 | $24.17 | 125,900 | — | — |
| 2018-09-13 | $23.97 | $23.97 | 200,000 | — | — |
| 2018-09-12 | $24.13 | $24.13 | 179,700 | — | — |
| 2018-09-11 | $24.63 | $24.63 | 126,600 | — | — |
| 2018-09-10 | $24.42 | $24.42 | 70,200 | — | — |
| 2018-09-07 | $24.50 | $24.50 | 195,900 | — | — |
| 2018-09-06 | $24.55 | $24.55 | 155,800 | — | — |
| 2018-09-05 | $24.64 | $24.64 | 105,600 | — | — |
| 2018-09-04 | $24.75 | $24.75 | 161,100 | — | — |
| 2018-08-31 | $24.70 | $24.70 | 94,500 | — | — |
| 2018-08-30 | $24.54 | $24.54 | 96,100 | — | — |
| 2018-08-29 | $24.67 | $24.67 | 118,600 | — | — |
| 2018-08-28 | $24.66 | $24.66 | 139,600 | — | — |
| 2018-08-27 | $24.91 | $24.91 | 160,500 | — | — |
| 2018-08-24 | $24.91 | $24.91 | 177,200 | — | — |
| 2018-08-23 | $25.56 | $25.56 | 105,200 | — | — |
| 2018-08-22 | $25.55 | $25.55 | 207,700 | — | — |
| 2018-08-21 | $25.48 | $25.48 | 363,500 | — | — |
| 2018-08-20 | $24.67 | $24.67 | 136,000 | — | — |
| 2018-08-17 | $24.67 | $24.67 | 170,000 | — | — |
| 2018-08-16 | $24.76 | $24.76 | 208,700 | — | — |
| 2018-08-15 | $24.33 | $24.33 | 187,300 | — | — |
| 2018-08-14 | $24.94 | $24.94 | 188,100 | — | — |
| 2018-08-13 | $24.54 | $24.54 | 251,500 | — | — |
| 2018-08-10 | $24.98 | $24.98 | 318,000 | — | — |
| 2018-08-09 | $25.20 | $25.20 | 448,600 | — | — |
| 2018-08-08 | $26.52 | $26.52 | 226,200 | — | — |
| 2018-08-07 | $26.27 | $26.27 | 228,800 | — | — |
| 2018-08-06 | $25.95 | $25.95 | 276,600 | — | — |
| 2018-08-03 | $25.71 | $25.71 | 166,500 | — | — |
| 2018-08-02 | $25.83 | $25.83 | 172,600 | — | — |
| 2018-08-01 | $25.38 | $25.38 | 156,300 | — | — |
| 2018-07-31 | $25.47 | $25.47 | 271,700 | — | — |
| 2018-07-30 | $25.04 | $25.04 | 313,300 | — | — |
| 2018-07-27 | $25.81 | $25.81 | 440,500 | — | — |
| 2018-07-26 | $25.85 | $25.85 | 778,300 | — | — |
| 2018-07-25 | $27.82 | $27.82 | 222,500 | — | — |
| 2018-07-24 | $28.73 | $28.73 | 102,500 | — | — |
| 2018-07-23 | $28.88 | $28.88 | 136,900 | — | — |
| 2018-07-20 | $28.69 | $28.69 | 121,100 | — | — |
| 2018-07-19 | $28.83 | $28.83 | 132,600 | — | — |
| 2018-07-18 | $29.21 | $29.21 | 72,300 | — | — |
| 2018-07-17 | $28.85 | $28.85 | 61,900 | — | — |
| 2018-07-16 | $28.75 | $28.75 | 134,300 | — | — |
| 2018-07-13 | $28.59 | $28.59 | 105,000 | — | — |
| 2018-07-12 | $28.88 | $28.88 | 78,500 | — | — |
| 2018-07-11 | $29.41 | $29.41 | 88,600 | — | — |
| 2018-07-10 | $29.42 | $29.42 | 83,200 | — | — |
| 2018-07-09 | $29.80 | $29.80 | 167,600 | — | — |
| 2018-07-06 | $29.36 | $29.36 | 103,800 | — | — |
| 2018-07-05 | $29.24 | $29.24 | 116,900 | — | — |
| 2018-07-03 | $29.09 | $29.09 | 55,900 | — | — |
| 2018-07-02 | $28.99 | $28.99 | 301,500 | — | — |
| 2018-06-29 | $28.38 | $28.38 | 259,500 | — | — |
| 2018-06-28 | $28.96 | $28.96 | 253,000 | — | — |
| 2018-06-27 | $29.32 | $29.32 | 187,200 | — | — |
| 2018-06-26 | $30.00 | $30.00 | 217,000 | — | — |
| 2018-06-25 | $30.50 | $30.50 | 218,000 | — | — |
| 2018-06-22 | $31.10 | $31.10 | 332,600 | — | — |
| 2018-06-21 | $31.34 | $31.34 | 129,000 | — | — |
| 2018-06-20 | $31.63 | $31.63 | 235,000 | — | — |
| 2018-06-19 | $30.90 | $30.90 | 259,100 | — | — |
| 2018-06-18 | $30.23 | $30.23 | 352,500 | — | — |
| 2018-06-15 | $30.48 | $30.48 | 494,400 | — | — |
| 2018-06-14 | $30.25 | $30.25 | 234,400 | — | — |
| 2018-06-13 | $30.71 | $30.71 | 193,100 | — | — |
| 2018-06-12 | $30.51 | $30.51 | 167,000 | — | — |
| 2018-06-11 | $30.89 | $30.89 | 153,000 | — | — |
| 2018-06-08 | $31.55 | $31.55 | 214,300 | — | — |
| 2018-06-07 | $32.07 | $32.07 | 174,000 | — | — |
| 2018-06-06 | $31.82 | $31.82 | 114,800 | — | — |
| 2018-06-05 | $31.01 | $31.01 | 127,200 | — | — |
| 2018-06-04 | $31.22 | $31.22 | 179,600 | — | — |
| 2018-06-01 | $30.66 | $30.66 | 146,200 | — | — |
| 2018-05-31 | $30.31 | $30.31 | 167,100 | — | — |
| 2018-05-30 | $30.46 | $30.46 | 138,200 | — | — |
| 2018-05-29 | $29.72 | $29.72 | 219,900 | — | — |
| 2018-05-25 | $30.30 | $30.30 | 155,400 | — | — |
| 2018-05-24 | $30.34 | $30.34 | 166,200 | — | — |
| 2018-05-23 | $30.07 | $30.07 | 188,400 | — | — |
| 2018-05-22 | $29.80 | $29.80 | 408,300 | — | — |
| 2018-05-21 | $29.25 | $29.25 | 293,600 | — | — |
| 2018-05-18 | $29.08 | $29.08 | 165,100 | — | — |
| 2018-05-17 | $29.56 | $29.56 | 95,100 | — | — |
| 2018-05-16 | $29.31 | $29.31 | 150,900 | — | — |
| 2018-05-15 | $29.39 | $29.39 | 111,200 | — | — |
| 2018-05-14 | $29.39 | $29.39 | 104,800 | — | — |
| 2018-05-11 | $29.86 | $29.86 | 88,300 | — | — |
| 2018-05-10 | $29.94 | $29.94 | 83,500 | — | — |
| 2018-05-09 | $29.85 | $29.85 | 268,600 | — | — |
| 2018-05-08 | $29.82 | $29.82 | 203,800 | — | — |
| 2018-05-07 | $29.42 | $29.42 | 75,200 | — | — |
| 2018-05-04 | $29.16 | $29.16 | 131,900 | — | — |
| 2018-05-03 | $28.72 | $28.72 | 119,700 | — | — |
| 2018-05-02 | $29.12 | $29.12 | 119,000 | — | — |
| 2018-05-01 | $29.67 | $29.67 | 196,100 | — | — |
| 2018-04-30 | $28.82 | $28.82 | 163,400 | — | — |
| 2018-04-27 | $28.79 | $28.79 | 185,400 | — | — |
| 2018-04-26 | $29.39 | $29.39 | 108,100 | — | — |
| 2018-04-25 | $29.80 | $29.80 | 67,300 | — | — |
| 2018-04-24 | $29.99 | $29.99 | 123,400 | — | — |
| 2018-04-23 | $29.89 | $29.89 | 76,300 | — | — |
| 2018-04-20 | $29.76 | $29.76 | 120,200 | — | — |
| 2018-04-19 | $29.48 | $29.48 | 59,000 | — | — |
| 2018-04-18 | $29.09 | $29.09 | 94,800 | — | — |
| 2018-04-17 | $29.25 | $29.25 | 114,900 | — | — |
| 2018-04-16 | $29.45 | $29.45 | 88,700 | — | — |
| 2018-04-13 | $29.22 | $29.22 | 74,700 | — | — |
| 2018-04-12 | $29.66 | $29.66 | 87,000 | — | — |
| 2018-04-11 | $29.10 | $29.10 | 91,300 | — | — |
| 2018-04-10 | $29.23 | $29.23 | 55,200 | — | — |
| 2018-04-09 | $28.67 | $28.67 | 66,300 | — | — |
| 2018-04-06 | $28.86 | $28.86 | 155,000 | — | — |
| 2018-04-05 | $29.67 | $29.67 | 89,400 | — | — |
| 2018-04-04 | $29.39 | $29.39 | 142,200 | — | — |
| 2018-04-03 | $29.36 | $29.36 | 144,600 | — | — |
| 2018-04-02 | $28.75 | $28.75 | 155,500 | — | — |
| 2018-03-29 | $29.15 | $29.15 | 311,000 | — | — |
| 2018-03-28 | $29.24 | $29.24 | 254,800 | — | — |
| 2018-03-27 | $29.11 | $29.11 | 149,300 | — | — |
| 2018-03-26 | $29.92 | $29.92 | 140,700 | — | — |
| 2018-03-23 | $28.99 | $28.99 | 392,300 | — | — |
| 2018-03-22 | $30.21 | $30.21 | 160,200 | — | — |
| 2018-03-21 | $31.35 | $31.35 | 103,400 | — | — |
| 2018-03-20 | $31.44 | $31.44 | 106,500 | — | — |
| 2018-03-19 | $31.77 | $31.77 | 133,800 | — | — |
| 2018-03-16 | $31.95 | $31.95 | 424,700 | — | — |
| 2018-03-15 | $31.68 | $31.68 | 110,600 | — | — |
| 2018-03-14 | $31.57 | $31.57 | 207,600 | — | — |
| 2018-03-13 | $31.51 | $31.51 | 120,600 | — | — |
| 2018-03-12 | $31.73 | $31.73 | 172,000 | — | — |
| 2018-03-09 | $31.19 | $31.19 | 167,300 | — | — |
| 2018-03-08 | $30.77 | $30.77 | 109,700 | — | — |
| 2018-03-07 | $31.08 | $31.08 | 189,600 | — | — |
| 2018-03-06 | $30.80 | $30.80 | 223,300 | — | — |
| 2018-03-05 | $30.35 | $30.35 | 139,700 | — | — |
| 2018-03-02 | $29.94 | $29.94 | 364,600 | — | — |
| 2018-03-01 | $28.93 | $28.93 | 345,600 | — | — |
| 2018-02-28 | $29.34 | $29.34 | 135,800 | — | — |
| 2018-02-27 | $30.35 | $30.35 | 164,000 | — | — |
| 2018-02-26 | $30.79 | $30.79 | 130,800 | — | — |
| 2018-02-23 | $30.59 | $30.59 | 243,500 | — | — |
| 2018-02-22 | $30.06 | $30.06 | 170,200 | — | — |
| 2018-02-21 | $30.50 | $30.50 | 169,700 | — | — |
| 2018-02-20 | $30.03 | $30.03 | 102,000 | — | — |
| 2018-02-16 | $30.77 | $30.77 | 220,000 | — | — |
| 2018-02-15 | $30.00 | $30.00 | 190,700 | — | — |
| 2018-02-14 | $29.82 | $29.82 | 164,100 | — | — |
| 2018-02-13 | $29.67 | $29.67 | 126,300 | — | — |
| 2018-02-12 | $29.68 | $29.68 | 208,100 | — | — |
| 2018-02-09 | $29.40 | $29.40 | 241,100 | — | — |
| 2018-02-08 | $29.14 | $29.14 | 166,000 | — | — |
| 2018-02-07 | $30.03 | $30.03 | 182,900 | — | — |
| 2018-02-06 | $29.86 | $29.86 | 401,600 | — | — |
| 2018-02-05 | $29.36 | $29.36 | 293,700 | — | — |
| 2018-02-02 | $30.83 | $30.83 | 186,400 | — | — |
| 2018-02-01 | $30.93 | $30.93 | 267,500 | — | — |
| 2018-01-31 | $30.65 | $30.65 | 271,600 | — | — |
| 2018-01-30 | $30.22 | $30.22 | 208,900 | — | — |
| 2018-01-29 | $30.25 | $30.25 | 317,600 | — | — |
| 2018-01-26 | $31.11 | $31.11 | 484,000 | — | — |
| 2018-01-25 | $31.29 | $31.29 | 647,300 | — | — |
| 2018-01-24 | $30.19 | $30.19 | 258,700 | — | — |
| 2018-01-23 | $30.41 | $30.41 | 251,800 | — | — |
| 2018-01-22 | $30.46 | $30.46 | 137,200 | — | — |
| 2018-01-19 | $30.38 | $30.38 | 216,500 | — | — |
| 2018-01-18 | $29.58 | $29.58 | 185,200 | — | — |
| 2018-01-17 | $29.78 | $29.78 | 176,500 | — | — |
| 2018-01-16 | $29.76 | $29.76 | 203,800 | — | — |
| 2018-01-12 | $30.00 | $30.00 | 268,700 | — | — |
| 2018-01-11 | $29.74 | $29.74 | 305,500 | — | — |
| 2018-01-10 | $28.44 | $28.44 | 203,000 | — | — |
| 2018-01-09 | $27.92 | $27.92 | 105,500 | — | — |
| 2018-01-08 | $27.91 | $27.91 | 264,700 | — | — |
| 2018-01-05 | $27.42 | $27.42 | 229,700 | — | — |
| 2018-01-04 | $27.68 | $27.68 | 369,300 | — | — |
| 2018-01-03 | $27.95 | $27.95 | 391,200 | — | — |
| 2018-01-02 | $26.65 | $26.65 | 242,400 | — | — |