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
- 2008-09-18 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 | $15.88 | $25.41 | 560,500 | — | — |
| 2018-12-28 | $16.13 | $25.81 | 647,200 | — | — |
| 2018-12-27 | $16.58 | $26.53 | 694,000 | — | — |
| 2018-12-26 | $16.71 | $26.74 | 813,200 | — | — |
| 2018-12-24 | $15.30 | $24.49 | 404,700 | — | — |
| 2018-12-21 | $16.16 | $25.86 | 1,039,200 | — | — |
| 2018-12-20 | $16.48 | $26.37 | 1,350,300 | — | — |
| 2018-12-19 | $17.31 | $27.70 | 1,162,900 | — | — |
| 2018-12-18 | $17.48 | $27.97 | 1,561,100 | — | — |
| 2018-12-17 | $18.03 | $28.85 | 960,500 | — | — |
| 2018-12-14 | $18.36 | $29.38 | 598,000 | — | — |
| 2018-12-13 | $18.69 | $29.91 | 1,096,400 | — | — |
| 2018-12-12 | $19.04 | $30.47 | 1,021,200 | — | — |
| 2018-12-11 | $18.71 | $29.94 | 1,129,700 | — | — |
| 2018-12-10 | $18.93 | $30.30 | 857,700 | — | — |
| 2018-12-07 | $19.59 | $31.35 | 979,000 | — | — |
| 2018-12-06 | $19.38 | $31.02 | 2,091,500 | — | — |
| 2018-12-04 | $19.70 | $31.53 | 1,606,900 | — | — |
| 2018-12-03 | $20.46 | $32.74 | 1,199,300 | — | — |
| 2018-11-30 | $19.21 | $30.74 | 762,100 | — | — |
| 2018-11-29 | $19.17 | $30.68 | 5,466,800 | — | — |
| 2018-11-28 | $18.98 | $30.38 | 1,190,100 | — | — |
| 2018-11-27 | $19.15 | $30.65 | 1,036,600 | — | — |
| 2018-11-26 | $18.86 | $30.18 | 1,046,900 | — | — |
| 2018-11-23 | $18.69 | $29.91 | 716,800 | — | — |
| 2018-11-21 | $19.72 | $31.56 | 1,032,400 | — | — |
| 2018-11-20 | $19.19 | $30.71 | 1,894,300 | — | — |
| 2018-11-19 | $20.08 | $32.14 | 1,284,800 | — | — |
| 2018-11-16 | $20.62 | $33.00 | 784,500 | — | — |
| 2018-11-15 | $20.63 | $33.02 | 912,300 | — | — |
| 2018-11-14 | $20.41 | $32.66 | 1,031,900 | — | — |
| 2018-11-13 | $20.18 | $32.30 | 2,151,300 | — | — |
| 2018-11-12 | $21.22 | $33.96 | 1,385,200 | — | — |
| 2018-11-09 | $21.96 | $35.14 | 1,511,800 | — | — |
| 2018-11-08 | $21.67 | $34.68 | 872,700 | — | — |
| 2018-11-07 | $22.36 | $35.78 | 1,139,700 | — | — |
| 2018-11-06 | $21.85 | $34.97 | 1,515,400 | — | — |
| 2018-11-05 | $22.19 | $35.51 | 903,900 | — | — |
| 2018-11-02 | $21.56 | $34.50 | 1,617,600 | — | — |
| 2018-11-01 | $21.83 | $34.94 | 2,427,200 | — | — |
| 2018-10-31 | $23.26 | $37.22 | 757,600 | — | — |
| 2018-10-30 | $23.45 | $37.53 | 1,477,700 | — | — |
| 2018-10-29 | $23.11 | $36.98 | 1,471,200 | — | — |
| 2018-10-26 | $23.59 | $37.75 | 914,100 | — | — |
| 2018-10-25 | $23.52 | $37.64 | 1,481,200 | — | — |
| 2018-10-24 | $23.24 | $37.19 | 3,027,500 | — | — |
| 2018-10-23 | $24.74 | $39.59 | 3,527,100 | — | — |
| 2018-10-22 | $25.80 | $41.29 | 2,460,800 | — | — |
| 2018-10-19 | $25.59 | $40.95 | 677,800 | — | — |
| 2018-10-18 | $25.35 | $40.57 | 1,214,300 | — | — |
| 2018-10-17 | $25.88 | $41.42 | 1,247,800 | — | — |
| 2018-10-16 | $25.72 | $41.16 | 1,624,200 | — | — |
| 2018-10-15 | $24.73 | $39.58 | 882,900 | — | — |
| 2018-10-12 | $25.50 | $40.81 | 1,197,800 | — | — |
| 2018-10-11 | $25.15 | $40.25 | 2,276,700 | — | — |
| 2018-10-10 | $25.69 | $41.11 | 1,521,900 | — | — |
| 2018-10-09 | $26.74 | $42.79 | 790,600 | — | — |
| 2018-10-08 | $26.24 | $41.99 | 754,900 | — | — |
| 2018-10-05 | $26.66 | $42.67 | 914,600 | — | — |
| 2018-10-04 | $26.86 | $42.99 | 956,900 | — | — |
| 2018-10-03 | $27.58 | $44.14 | 690,200 | — | — |
| 2018-10-02 | $27.14 | $43.43 | 797,200 | — | — |
| 2018-10-01 | $27.65 | $44.25 | 1,064,500 | — | — |
| 2018-09-28 | $26.93 | $43.10 | 1,305,700 | — | — |
| 2018-09-27 | $26.61 | $42.59 | 649,100 | — | — |
| 2018-09-26 | $26.22 | $41.96 | 898,700 | — | — |
| 2018-09-25 | $26.32 | $42.12 | 1,017,100 | — | — |
| 2018-09-24 | $26.01 | $41.63 | 1,676,000 | — | — |
| 2018-09-21 | $24.78 | $39.66 | 1,639,500 | — | — |
| 2018-09-20 | $24.81 | $39.71 | 1,278,500 | — | — |
| 2018-09-19 | $25.30 | $40.49 | 1,224,400 | — | — |
| 2018-09-18 | $26.07 | $41.72 | 1,239,400 | — | — |
| 2018-09-17 | $25.79 | $41.27 | 1,068,000 | — | — |
| 2018-09-14 | $25.15 | $40.25 | 799,300 | — | — |
| 2018-09-13 | $24.89 | $39.83 | 1,744,800 | — | — |
| 2018-09-12 | $25.18 | $40.30 | 4,157,100 | — | — |
| 2018-09-11 | $22.52 | $36.04 | 1,164,000 | — | — |
| 2018-09-10 | $22.07 | $35.32 | 873,900 | — | — |
| 2018-09-07 | $22.32 | $35.72 | 1,108,700 | — | — |
| 2018-09-06 | $22.01 | $35.22 | 756,600 | — | — |
| 2018-09-05 | $22.05 | $35.29 | 978,800 | — | — |
| 2018-09-04 | $22.41 | $35.86 | 1,464,000 | — | — |
| 2018-08-31 | $22.60 | $36.17 | 670,000 | — | — |
| 2018-08-30 | $22.67 | $36.28 | 648,400 | — | — |
| 2018-08-29 | $22.60 | $36.17 | 717,900 | — | — |
| 2018-08-28 | $22.31 | $35.70 | 650,800 | — | — |
| 2018-08-27 | $22.49 | $35.99 | 525,800 | — | — |
| 2018-08-24 | $22.10 | $35.37 | 857,600 | — | — |
| 2018-08-23 | $21.63 | $34.62 | 554,800 | — | — |
| 2018-08-22 | $21.78 | $34.86 | 649,700 | — | — |
| 2018-08-21 | $21.07 | $33.72 | 1,087,600 | — | — |
| 2018-08-20 | $20.77 | $33.24 | 514,500 | — | — |
| 2018-08-17 | $20.49 | $32.79 | 695,500 | — | — |
| 2018-08-16 | $20.27 | $32.44 | 887,900 | — | — |
| 2018-08-15 | $19.62 | $31.40 | 1,820,600 | — | — |
| 2018-08-14 | $20.60 | $32.97 | 774,900 | — | — |
| 2018-08-13 | $20.42 | $32.68 | 1,006,600 | — | — |
| 2018-08-10 | $20.90 | $33.45 | 711,600 | — | — |
| 2018-08-09 | $20.68 | $33.10 | 1,662,200 | — | — |
| 2018-08-08 | $21.06 | $33.70 | 1,225,600 | — | — |
| 2018-08-07 | $21.88 | $35.02 | 621,600 | — | — |
| 2018-08-06 | $21.60 | $34.57 | 808,500 | — | — |
| 2018-08-03 | $21.32 | $34.12 | 1,179,700 | — | — |
| 2018-08-02 | $21.68 | $34.70 | 865,100 | — | — |
| 2018-08-01 | $21.57 | $34.52 | 760,000 | — | — |
| 2018-07-31 | $21.37 | $34.20 | 773,800 | — | — |
| 2018-07-30 | $21.42 | $34.28 | 1,144,500 | — | — |
| 2018-07-27 | $20.68 | $33.10 | 663,600 | — | — |
| 2018-07-26 | $20.85 | $33.37 | 554,500 | — | — |
| 2018-07-25 | $20.88 | $33.42 | 737,900 | — | — |
| 2018-07-24 | $20.48 | $32.78 | 529,500 | — | — |
| 2018-07-23 | $20.43 | $32.70 | 542,400 | — | — |
| 2018-07-20 | $20.86 | $33.38 | 677,700 | — | — |
| 2018-07-19 | $20.49 | $32.79 | 709,900 | — | — |
| 2018-07-18 | $20.78 | $33.26 | 1,006,800 | — | — |
| 2018-07-17 | $20.64 | $33.03 | 598,400 | — | — |
| 2018-07-16 | $20.49 | $32.79 | 1,735,800 | — | — |
| 2018-07-13 | $20.72 | $33.16 | 670,500 | — | — |
| 2018-07-12 | $20.56 | $32.90 | 609,600 | — | — |
| 2018-07-11 | $20.42 | $32.68 | 1,242,600 | — | — |
| 2018-07-10 | $21.04 | $33.67 | 633,500 | — | — |
| 2018-07-09 | $20.87 | $33.40 | 1,027,600 | — | — |
| 2018-07-06 | $20.49 | $32.79 | 1,438,500 | — | — |
| 2018-07-05 | $20.04 | $32.07 | 1,154,200 | — | — |
| 2018-07-03 | $20.28 | $32.46 | 1,024,200 | — | — |
| 2018-07-02 | $20.08 | $32.14 | 1,011,000 | — | — |
| 2018-06-29 | $20.55 | $32.89 | 1,006,700 | — | — |
| 2018-06-28 | $20.29 | $32.47 | 940,700 | — | — |
| 2018-06-27 | $20.09 | $32.15 | 1,227,900 | — | — |
| 2018-06-26 | $19.75 | $31.61 | 1,099,100 | — | — |
| 2018-06-25 | $19.45 | $31.13 | 688,200 | — | — |
| 2018-06-22 | $19.80 | $31.69 | 1,157,100 | — | — |
| 2018-06-21 | $19.35 | $30.97 | 2,008,200 | — | — |
| 2018-06-20 | $19.75 | $31.61 | 3,436,700 | — | — |
| 2018-06-19 | $19.92 | $31.88 | 2,144,900 | — | — |
| 2018-06-18 | $20.55 | $32.89 | 1,076,700 | — | — |
| 2018-06-15 | $20.48 | $32.78 | 1,513,700 | — | — |
| 2018-06-14 | $20.98 | $33.58 | 1,124,400 | — | — |
| 2018-06-13 | $20.99 | $33.59 | 842,600 | — | — |
| 2018-06-12 | $21.05 | $33.69 | 844,700 | — | — |
| 2018-06-11 | $21.28 | $34.06 | 673,100 | — | — |
| 2018-06-08 | $21.39 | $34.23 | 986,300 | — | — |
| 2018-06-07 | $21.54 | $34.47 | 901,400 | — | — |
| 2018-06-06 | $21.24 | $33.99 | 1,590,700 | — | — |
| 2018-06-05 | $21.58 | $34.54 | 720,500 | — | — |
| 2018-06-04 | $21.59 | $34.55 | 1,672,000 | — | — |
| 2018-06-01 | $21.70 | $34.73 | 1,724,600 | — | — |
| 2018-05-31 | $21.49 | $34.39 | 2,025,300 | — | — |
| 2018-05-30 | $21.78 | $34.86 | 2,084,000 | — | — |
| 2018-05-29 | $21.00 | $33.61 | 3,270,100 | — | — |
| 2018-05-25 | $20.44 | $32.71 | 2,668,300 | — | — |
| 2018-05-24 | $21.55 | $34.49 | 1,541,600 | — | — |
| 2018-05-23 | $21.15 | $33.85 | 1,277,100 | — | — |
| 2018-05-22 | $21.76 | $34.82 | 1,075,500 | — | — |
| 2018-05-21 | $21.79 | $34.87 | 880,900 | — | — |
| 2018-05-18 | $21.61 | $34.58 | 1,143,700 | — | — |
| 2018-05-17 | $21.84 | $34.95 | 1,636,700 | — | — |
| 2018-05-16 | $22.34 | $35.75 | 1,377,900 | — | — |
| 2018-05-15 | $23.03 | $36.86 | 1,901,800 | — | — |
| 2018-05-14 | $23.16 | $37.06 | 1,306,600 | — | — |
| 2018-05-11 | $21.98 | $35.18 | 817,200 | — | — |
| 2018-05-10 | $22.21 | $35.54 | 1,206,500 | — | — |
| 2018-05-09 | $22.16 | $35.46 | 1,260,800 | — | — |
| 2018-05-08 | $21.56 | $34.50 | 2,071,400 | — | — |
| 2018-05-07 | $21.42 | $34.28 | 1,249,200 | — | — |
| 2018-05-04 | $22.09 | $35.35 | 1,410,700 | — | — |
| 2018-05-03 | $21.72 | $34.76 | 803,000 | — | — |
| 2018-05-02 | $21.89 | $35.03 | 637,700 | — | — |
| 2018-05-01 | $21.71 | $34.74 | 696,000 | — | — |
| 2018-04-30 | $22.08 | $35.34 | 943,000 | — | — |
| 2018-04-27 | $21.87 | $35.00 | 723,400 | — | — |
| 2018-04-26 | $21.69 | $34.71 | 1,207,700 | — | — |
| 2018-04-25 | $21.76 | $34.82 | 1,934,600 | — | — |
| 2018-04-24 | $21.98 | $35.18 | 1,901,000 | — | — |
| 2018-04-23 | $21.89 | $35.03 | 1,192,300 | — | — |
| 2018-04-20 | $21.94 | $35.11 | 1,511,900 | — | — |
| 2018-04-19 | $22.24 | $35.59 | 2,077,400 | — | — |
| 2018-04-18 | $21.72 | $34.76 | 2,637,300 | — | — |
| 2018-04-17 | $21.09 | $33.75 | 2,176,100 | — | — |
| 2018-04-16 | $20.95 | $32.51 | 2,254,900 | — | — |
| 2018-04-13 | $21.59 | $33.50 | 1,742,100 | — | — |
| 2018-04-12 | $21.85 | $33.90 | 2,118,400 | — | — |
| 2018-04-11 | $21.98 | $34.11 | 2,839,300 | — | — |
| 2018-04-10 | $20.21 | $31.36 | 1,305,400 | — | — |
| 2018-04-09 | $19.78 | $30.69 | 1,288,900 | — | — |
| 2018-04-06 | $19.36 | $30.04 | 1,268,900 | — | — |
| 2018-04-05 | $19.68 | $30.54 | 1,723,800 | — | — |
| 2018-04-04 | $19.76 | $30.66 | 1,156,600 | — | — |
| 2018-04-03 | $19.75 | $30.65 | 1,052,400 | — | — |
| 2018-04-02 | $19.30 | $29.95 | 1,582,900 | — | — |
| 2018-03-29 | $19.33 | $29.99 | 1,230,800 | — | — |
| 2018-03-28 | $18.67 | $28.97 | 1,388,000 | — | — |
| 2018-03-27 | $19.07 | $29.59 | 1,654,900 | — | — |
| 2018-03-26 | $19.82 | $30.76 | 2,021,100 | — | — |
| 2018-03-23 | $19.06 | $29.58 | 1,767,600 | — | — |
| 2018-03-22 | $18.35 | $28.47 | 2,149,600 | — | — |
| 2018-03-21 | $19.38 | $30.07 | 1,646,200 | — | — |
| 2018-03-20 | $18.55 | $28.78 | 1,109,300 | — | — |
| 2018-03-19 | $18.04 | $27.99 | 881,100 | — | — |
| 2018-03-16 | $18.11 | $28.10 | 1,584,500 | — | — |
| 2018-03-15 | $17.88 | $27.74 | 923,900 | — | — |
| 2018-03-14 | $17.67 | $27.42 | 905,600 | — | — |
| 2018-03-13 | $17.54 | $27.22 | 1,531,600 | — | — |
| 2018-03-12 | $17.43 | $27.05 | 916,000 | — | — |
| 2018-03-09 | $17.56 | $27.25 | 1,241,800 | — | — |
| 2018-03-08 | $17.20 | $26.69 | 852,100 | — | — |
| 2018-03-07 | $17.11 | $26.55 | 1,457,100 | — | — |
| 2018-03-06 | $17.60 | $27.31 | 905,300 | — | — |
| 2018-03-05 | $17.58 | $27.28 | 952,600 | — | — |
| 2018-03-02 | $17.47 | $27.11 | 1,059,600 | — | — |
| 2018-03-01 | $17.24 | $26.75 | 1,977,100 | — | — |
| 2018-02-28 | $17.51 | $27.17 | 2,145,600 | — | — |
| 2018-02-27 | $18.35 | $28.47 | 1,310,400 | — | — |
| 2018-02-26 | $18.75 | $29.09 | 1,396,100 | — | — |
| 2018-02-23 | $18.43 | $28.60 | 1,117,000 | — | — |
| 2018-02-22 | $17.96 | $27.87 | 1,297,700 | — | — |
| 2018-02-21 | $17.11 | $26.55 | 1,484,300 | — | — |
| 2018-02-20 | $17.34 | $26.91 | 1,460,000 | — | — |
| 2018-02-16 | $17.51 | $27.17 | 829,900 | — | — |
| 2018-02-15 | $17.56 | $27.25 | 1,258,700 | — | — |
| 2018-02-14 | $17.38 | $26.97 | 2,013,800 | — | — |
| 2018-02-13 | $16.50 | $25.60 | 1,119,300 | — | — |
| 2018-02-12 | $16.83 | $26.12 | 1,805,200 | — | — |
| 2018-02-09 | $16.78 | $26.04 | 3,587,700 | — | — |
| 2018-02-08 | $16.26 | $25.23 | 2,013,500 | — | — |
| 2018-02-07 | $16.96 | $26.32 | 2,170,700 | — | — |
| 2018-02-06 | $17.75 | $27.54 | 2,557,900 | — | — |
| 2018-02-05 | $17.37 | $26.95 | 3,250,900 | — | — |
| 2018-02-02 | $18.61 | $28.88 | 1,871,300 | — | — |
| 2018-02-01 | $19.78 | $30.69 | 2,073,600 | — | — |
| 2018-01-31 | $18.87 | $29.28 | 2,046,200 | — | — |
| 2018-01-30 | $18.99 | $29.47 | 1,881,700 | — | — |
| 2018-01-29 | $19.55 | $30.34 | 1,428,000 | — | — |
| 2018-01-26 | $19.71 | $30.58 | 1,186,400 | — | — |
| 2018-01-25 | $19.64 | $30.48 | 3,086,600 | — | — |
| 2018-01-24 | $20.05 | $31.11 | 3,625,900 | — | — |
| 2018-01-23 | $18.95 | $29.41 | 3,746,800 | — | — |
| 2018-01-22 | $18.22 | $28.27 | 2,201,300 | — | — |
| 2018-01-19 | $17.34 | $26.91 | 1,100,400 | — | — |
| 2018-01-18 | $17.45 | $27.08 | 755,500 | — | — |
| 2018-01-17 | $17.37 | $26.95 | 1,520,100 | — | — |
| 2018-01-16 | $16.87 | $26.18 | 2,032,600 | — | — |
| 2018-01-12 | $16.87 | $26.18 | 2,150,600 | — | — |
| 2018-01-11 | $17.20 | $26.69 | 2,672,300 | — | — |
| 2018-01-10 | $17.63 | $27.36 | 2,571,400 | — | — |
| 2018-01-09 | $17.44 | $27.06 | 1,627,800 | — | — |
| 2018-01-08 | $16.87 | $26.18 | 1,728,300 | — | — |
| 2018-01-05 | $17.15 | $26.61 | 2,150,500 | — | — |
| 2018-01-04 | $16.92 | $26.26 | 3,179,400 | — | — |
| 2018-01-03 | $16.14 | $25.04 | 2,069,400 | — | — |
| 2018-01-02 | $15.39 | $23.88 | 1,244,500 | — | — |