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
- 2015-06-02 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 | $17.62 | $24.58 | 483,700 | — | — |
| 2018-12-28 | $17.59 | $24.53 | 654,000 | — | — |
| 2018-12-27 | $17.69 | $24.67 | 477,700 | — | — |
| 2018-12-26 | $17.81 | $24.84 | 601,100 | — | — |
| 2018-12-24 | $17.07 | $23.81 | 354,200 | — | — |
| 2018-12-21 | $17.59 | $24.53 | 1,680,500 | — | — |
| 2018-12-20 | $18.09 | $25.23 | 589,100 | — | — |
| 2018-12-19 | $18.52 | $25.83 | 476,500 | — | — |
| 2018-12-18 | $18.76 | $26.17 | 444,100 | — | — |
| 2018-12-17 | $18.47 | $25.76 | 935,600 | — | — |
| 2018-12-14 | $19.38 | $27.03 | 406,300 | — | — |
| 2018-12-13 | $19.44 | $27.11 | 413,900 | — | — |
| 2018-12-12 | $19.46 | $27.14 | 641,500 | — | — |
| 2018-12-11 | $19.81 | $27.38 | 582,700 | — | — |
| 2018-12-10 | $19.87 | $27.47 | 833,800 | — | — |
| 2018-12-07 | $20.01 | $27.66 | 714,500 | — | — |
| 2018-12-06 | $20.21 | $27.94 | 1,372,200 | — | — |
| 2018-12-04 | $19.68 | $27.20 | 1,024,900 | — | — |
| 2018-12-03 | $20.16 | $27.87 | 1,028,100 | — | — |
| 2018-11-30 | $20.19 | $27.91 | 1,357,700 | — | — |
| 2018-11-29 | $20.13 | $27.83 | 1,432,500 | — | — |
| 2018-11-28 | $20.13 | $27.83 | 6,731,000 | — | — |
| 2018-11-27 | $21.47 | $29.68 | 1,036,900 | — | — |
| 2018-11-26 | $21.13 | $29.21 | 744,200 | — | — |
| 2018-11-23 | $21.79 | $30.12 | 155,400 | — | — |
| 2018-11-21 | $21.59 | $29.84 | 242,400 | — | — |
| 2018-11-20 | $21.52 | $29.75 | 454,000 | — | — |
| 2018-11-19 | $21.63 | $29.90 | 455,000 | — | — |
| 2018-11-16 | $21.52 | $29.75 | 560,100 | — | — |
| 2018-11-15 | $21.37 | $29.54 | 438,300 | — | — |
| 2018-11-14 | $21.09 | $29.15 | 286,900 | — | — |
| 2018-11-13 | $21.04 | $29.08 | 286,700 | — | — |
| 2018-11-12 | $21.25 | $29.37 | 468,400 | — | — |
| 2018-11-09 | $21.18 | $29.28 | 427,300 | — | — |
| 2018-11-08 | $21.46 | $29.42 | 317,600 | — | — |
| 2018-11-07 | $21.34 | $29.25 | 634,000 | — | — |
| 2018-11-06 | $20.38 | $27.94 | 233,000 | — | — |
| 2018-11-05 | $20.22 | $27.72 | 428,500 | — | — |
| 2018-11-02 | $20.05 | $27.48 | 518,200 | — | — |
| 2018-11-01 | $20.20 | $27.69 | 451,100 | — | — |
| 2018-10-31 | $20.25 | $27.76 | 600,000 | — | — |
| 2018-10-30 | $20.59 | $28.22 | 441,400 | — | — |
| 2018-10-29 | $20.41 | $27.98 | 335,200 | — | — |
| 2018-10-26 | $20.00 | $27.42 | 552,300 | — | — |
| 2018-10-25 | $20.58 | $28.21 | 669,100 | — | — |
| 2018-10-24 | $19.98 | $27.39 | 507,100 | — | — |
| 2018-10-23 | $19.66 | $26.95 | 320,400 | — | — |
| 2018-10-22 | $19.38 | $26.57 | 303,400 | — | — |
| 2018-10-19 | $19.65 | $26.94 | 321,500 | — | — |
| 2018-10-18 | $19.37 | $26.55 | 267,400 | — | — |
| 2018-10-17 | $19.49 | $26.72 | 488,900 | — | — |
| 2018-10-16 | $19.47 | $26.69 | 523,100 | — | — |
| 2018-10-15 | $18.82 | $25.80 | 409,700 | — | — |
| 2018-10-12 | $18.75 | $25.70 | 523,800 | — | — |
| 2018-10-11 | $19.02 | $26.07 | 541,700 | — | — |
| 2018-10-10 | $19.69 | $26.99 | 605,800 | — | — |
| 2018-10-09 | $20.13 | $27.35 | 459,600 | — | — |
| 2018-10-08 | $20.14 | $27.36 | 411,300 | — | — |
| 2018-10-05 | $19.59 | $26.62 | 467,500 | — | — |
| 2018-10-04 | $19.62 | $26.66 | 621,000 | — | — |
| 2018-10-03 | $20.34 | $27.64 | 354,900 | — | — |
| 2018-10-02 | $20.45 | $27.79 | 221,400 | — | — |
| 2018-10-01 | $20.69 | $28.11 | 335,800 | — | — |
| 2018-09-28 | $20.85 | $28.33 | 456,800 | — | — |
| 2018-09-27 | $20.34 | $27.64 | 188,000 | — | — |
| 2018-09-26 | $20.22 | $27.47 | 377,700 | — | — |
| 2018-09-25 | $20.47 | $27.81 | 275,500 | — | — |
| 2018-09-24 | $20.34 | $27.64 | 457,200 | — | — |
| 2018-09-21 | $20.70 | $28.12 | 689,700 | — | — |
| 2018-09-20 | $20.78 | $28.23 | 447,200 | — | — |
| 2018-09-19 | $20.43 | $27.76 | 557,000 | — | — |
| 2018-09-18 | $21.00 | $28.53 | 215,100 | — | — |
| 2018-09-17 | $21.23 | $28.84 | 567,700 | — | — |
| 2018-09-14 | $21.13 | $28.71 | 466,100 | — | — |
| 2018-09-13 | $21.13 | $28.71 | 433,100 | — | — |
| 2018-09-12 | $20.86 | $28.34 | 349,200 | — | — |
| 2018-09-11 | $21.25 | $28.63 | 370,900 | — | — |
| 2018-09-10 | $21.33 | $28.74 | 422,400 | — | — |
| 2018-09-07 | $21.16 | $28.51 | 401,700 | — | — |
| 2018-09-06 | $21.63 | $29.14 | 335,300 | — | — |
| 2018-09-05 | $21.67 | $29.20 | 272,600 | — | — |
| 2018-09-04 | $21.47 | $28.93 | 402,900 | — | — |
| 2018-08-31 | $21.69 | $29.22 | 475,800 | — | — |
| 2018-08-30 | $21.50 | $28.97 | 423,500 | — | — |
| 2018-08-29 | $21.55 | $29.03 | 460,700 | — | — |
| 2018-08-28 | $21.37 | $28.79 | 465,000 | — | — |
| 2018-08-27 | $21.18 | $28.54 | 577,100 | — | — |
| 2018-08-24 | $21.30 | $28.70 | 491,500 | — | — |
| 2018-08-23 | $21.39 | $28.82 | 362,900 | — | — |
| 2018-08-22 | $21.57 | $29.06 | 491,100 | — | — |
| 2018-08-21 | $21.53 | $29.01 | 617,900 | — | — |
| 2018-08-20 | $21.63 | $29.14 | 687,200 | — | — |
| 2018-08-17 | $21.34 | $28.75 | 1,299,800 | — | — |
| 2018-08-16 | $20.98 | $28.27 | 5,607,900 | — | — |
| 2018-08-15 | $22.09 | $29.76 | 661,600 | — | — |
| 2018-08-14 | $22.08 | $29.75 | 618,700 | — | — |
| 2018-08-13 | $21.79 | $29.36 | 345,500 | — | — |
| 2018-08-10 | $21.72 | $29.26 | 449,500 | — | — |
| 2018-08-09 | $22.09 | $29.52 | 548,600 | — | — |
| 2018-08-08 | $22.22 | $29.70 | 801,500 | — | — |
| 2018-08-07 | $21.33 | $28.51 | 508,900 | — | — |
| 2018-08-06 | $21.24 | $28.39 | 334,300 | — | — |
| 2018-08-03 | $21.28 | $28.44 | 264,400 | — | — |
| 2018-08-02 | $21.08 | $28.17 | 239,500 | — | — |
| 2018-08-01 | $21.00 | $28.07 | 281,000 | — | — |
| 2018-07-31 | $21.16 | $28.28 | 461,000 | — | — |
| 2018-07-30 | $20.74 | $27.72 | 294,200 | — | — |
| 2018-07-27 | $20.60 | $27.53 | 276,000 | — | — |
| 2018-07-26 | $21.03 | $28.11 | 239,700 | — | — |
| 2018-07-25 | $20.84 | $27.85 | 236,200 | — | — |
| 2018-07-24 | $20.84 | $27.85 | 381,000 | — | — |
| 2018-07-23 | $20.84 | $27.85 | 215,400 | — | — |
| 2018-07-20 | $20.86 | $27.88 | 309,800 | — | — |
| 2018-07-19 | $21.03 | $28.11 | 432,300 | — | — |
| 2018-07-18 | $20.63 | $27.57 | 307,300 | — | — |
| 2018-07-17 | $20.58 | $27.50 | 370,300 | — | — |
| 2018-07-16 | $20.70 | $27.66 | 477,600 | — | — |
| 2018-07-13 | $20.70 | $27.66 | 264,300 | — | — |
| 2018-07-12 | $20.73 | $27.70 | 246,800 | — | — |
| 2018-07-11 | $20.83 | $27.60 | 381,700 | — | — |
| 2018-07-10 | $20.96 | $27.77 | 430,500 | — | — |
| 2018-07-09 | $21.10 | $27.96 | 471,900 | — | — |
| 2018-07-06 | $21.44 | $28.41 | 494,900 | — | — |
| 2018-07-05 | $21.00 | $27.83 | 314,200 | — | — |
| 2018-07-03 | $20.63 | $27.34 | 269,400 | — | — |
| 2018-07-02 | $20.35 | $26.96 | 411,600 | — | — |
| 2018-06-29 | $20.43 | $27.07 | 419,800 | — | — |
| 2018-06-28 | $20.60 | $27.30 | 370,600 | — | — |
| 2018-06-27 | $20.31 | $26.91 | 226,700 | — | — |
| 2018-06-26 | $20.29 | $26.88 | 375,900 | — | — |
| 2018-06-25 | $20.25 | $26.83 | 464,900 | — | — |
| 2018-06-22 | $20.10 | $26.63 | 592,200 | — | — |
| 2018-06-21 | $19.79 | $26.22 | 325,500 | — | — |
| 2018-06-20 | $19.65 | $26.04 | 317,100 | — | — |
| 2018-06-19 | $19.54 | $25.89 | 358,500 | — | — |
| 2018-06-18 | $19.62 | $26.00 | 265,400 | — | — |
| 2018-06-15 | $19.48 | $25.81 | 1,139,000 | — | — |
| 2018-06-14 | $19.39 | $25.69 | 284,100 | — | — |
| 2018-06-13 | $19.19 | $25.43 | 454,000 | — | — |
| 2018-06-12 | $19.58 | $25.94 | 390,300 | — | — |
| 2018-06-11 | $19.61 | $25.98 | 407,700 | — | — |
| 2018-06-08 | $19.43 | $25.75 | 290,300 | — | — |
| 2018-06-07 | $19.50 | $25.84 | 284,700 | — | — |
| 2018-06-06 | $19.67 | $25.83 | 404,800 | — | — |
| 2018-06-05 | $19.66 | $25.81 | 546,600 | — | — |
| 2018-06-04 | $19.76 | $25.95 | 446,800 | — | — |
| 2018-06-01 | $19.57 | $25.70 | 396,500 | — | — |
| 2018-05-31 | $19.74 | $25.92 | 378,100 | — | — |
| 2018-05-30 | $19.88 | $26.10 | 381,000 | — | — |
| 2018-05-29 | $19.72 | $25.89 | 398,200 | — | — |
| 2018-05-25 | $19.52 | $25.63 | 215,000 | — | — |
| 2018-05-24 | $19.36 | $25.42 | 285,800 | — | — |
| 2018-05-23 | $19.28 | $25.32 | 416,500 | — | — |
| 2018-05-22 | $18.93 | $24.86 | 350,900 | — | — |
| 2018-05-21 | $18.89 | $24.80 | 355,200 | — | — |
| 2018-05-18 | $18.58 | $24.40 | 924,300 | — | — |
| 2018-05-17 | $18.53 | $24.33 | 375,000 | — | — |
| 2018-05-16 | $18.53 | $24.33 | 640,300 | — | — |
| 2018-05-15 | $18.34 | $24.08 | 903,400 | — | — |
| 2018-05-14 | $18.75 | $24.62 | 604,700 | — | — |
| 2018-05-11 | $18.92 | $24.84 | 685,600 | — | — |
| 2018-05-10 | $19.23 | $25.25 | 631,400 | — | — |
| 2018-05-09 | $19.69 | $25.85 | 716,400 | — | — |
| 2018-05-08 | $20.08 | $26.37 | 811,300 | — | — |
| 2018-05-07 | $19.34 | $25.39 | 617,900 | — | — |
| 2018-05-04 | $19.25 | $25.04 | 656,900 | — | — |
| 2018-05-03 | $19.11 | $24.86 | 538,600 | — | — |
| 2018-05-02 | $19.03 | $24.76 | 556,200 | — | — |
| 2018-05-01 | $19.00 | $24.72 | 601,100 | — | — |
| 2018-04-30 | $18.61 | $24.21 | 529,200 | — | — |
| 2018-04-27 | $18.68 | $24.30 | 445,300 | — | — |
| 2018-04-26 | $18.26 | $23.75 | 494,800 | — | — |
| 2018-04-25 | $18.08 | $23.52 | 559,300 | — | — |
| 2018-04-24 | $17.88 | $23.26 | 468,100 | — | — |
| 2018-04-23 | $17.68 | $23.00 | 285,400 | — | — |
| 2018-04-20 | $17.58 | $22.87 | 346,900 | — | — |
| 2018-04-19 | $17.66 | $22.97 | 277,600 | — | — |
| 2018-04-18 | $17.94 | $23.34 | 306,800 | — | — |
| 2018-04-17 | $17.94 | $23.34 | 463,700 | — | — |
| 2018-04-16 | $17.74 | $23.08 | 321,100 | — | — |
| 2018-04-13 | $17.35 | $22.57 | 400,900 | — | — |
| 2018-04-12 | $17.25 | $22.44 | 349,200 | — | — |
| 2018-04-11 | $17.57 | $22.86 | 384,800 | — | — |
| 2018-04-10 | $17.37 | $22.60 | 422,000 | — | — |
| 2018-04-09 | $17.19 | $22.36 | 543,800 | — | — |
| 2018-04-06 | $17.30 | $22.51 | 556,300 | — | — |
| 2018-04-05 | $17.28 | $22.48 | 700,800 | — | — |
| 2018-04-04 | $17.61 | $22.68 | 583,200 | — | — |
| 2018-04-03 | $17.42 | $22.43 | 735,400 | — | — |
| 2018-04-02 | $17.10 | $22.02 | 863,400 | — | — |
| 2018-03-29 | $16.88 | $21.74 | 784,000 | — | — |
| 2018-03-28 | $16.90 | $21.76 | 740,300 | — | — |
| 2018-03-27 | $16.45 | $21.18 | 808,400 | — | — |
| 2018-03-26 | $16.70 | $21.51 | 564,700 | — | — |
| 2018-03-23 | $16.25 | $20.93 | 537,700 | — | — |
| 2018-03-22 | $16.63 | $21.42 | 512,500 | — | — |
| 2018-03-21 | $16.57 | $21.34 | 501,100 | — | — |
| 2018-03-20 | $16.61 | $21.39 | 663,200 | — | — |
| 2018-03-19 | $16.57 | $21.34 | 510,700 | — | — |
| 2018-03-16 | $16.85 | $21.70 | 1,838,200 | — | — |
| 2018-03-15 | $16.61 | $21.39 | 888,000 | — | — |
| 2018-03-14 | $16.77 | $21.60 | 787,000 | — | — |
| 2018-03-13 | $17.12 | $22.05 | 724,800 | — | — |
| 2018-03-12 | $17.26 | $22.23 | 1,007,400 | — | — |
| 2018-03-09 | $17.40 | $22.41 | 1,632,400 | — | — |
| 2018-03-08 | $17.52 | $22.56 | 11,465,200 | — | — |
| 2018-03-07 | $18.02 | $23.21 | 1,913,600 | — | — |
| 2018-03-06 | $17.57 | $22.40 | 1,823,200 | — | — |
| 2018-03-05 | $17.30 | $22.05 | 2,721,800 | — | — |
| 2018-03-02 | $15.81 | $20.15 | 476,900 | — | — |
| 2018-03-01 | $15.78 | $20.11 | 497,300 | — | — |
| 2018-02-28 | $15.64 | $19.94 | 600,100 | — | — |
| 2018-02-27 | $15.67 | $19.97 | 524,000 | — | — |
| 2018-02-26 | $16.41 | $20.92 | 444,800 | — | — |
| 2018-02-23 | $16.40 | $20.91 | 371,900 | — | — |
| 2018-02-22 | $16.05 | $20.46 | 355,200 | — | — |
| 2018-02-21 | $15.97 | $20.36 | 376,100 | — | — |
| 2018-02-20 | $16.14 | $20.57 | 432,600 | — | — |
| 2018-02-16 | $16.59 | $21.15 | 381,300 | — | — |
| 2018-02-15 | $16.36 | $20.85 | 356,200 | — | — |
| 2018-02-14 | $16.13 | $20.56 | 428,500 | — | — |
| 2018-02-13 | $16.41 | $20.92 | 418,100 | — | — |
| 2018-02-12 | $16.40 | $20.91 | 633,400 | — | — |
| 2018-02-09 | $16.40 | $20.91 | 554,700 | — | — |
| 2018-02-08 | $16.33 | $20.82 | 608,600 | — | — |
| 2018-02-07 | $16.90 | $21.54 | 479,100 | — | — |
| 2018-02-06 | $17.19 | $21.69 | 1,084,300 | — | — |
| 2018-02-05 | $16.83 | $21.23 | 731,700 | — | — |
| 2018-02-02 | $17.54 | $22.13 | 537,800 | — | — |
| 2018-02-01 | $17.79 | $22.44 | 419,100 | — | — |
| 2018-01-31 | $18.34 | $23.14 | 663,400 | — | — |
| 2018-01-30 | $18.16 | $22.91 | 612,000 | — | — |
| 2018-01-29 | $18.12 | $22.86 | 461,200 | — | — |
| 2018-01-26 | $18.48 | $23.31 | 540,500 | — | — |
| 2018-01-25 | $18.78 | $23.69 | 453,100 | — | — |
| 2018-01-24 | $18.99 | $23.96 | 434,200 | — | — |
| 2018-01-23 | $19.27 | $24.31 | 286,400 | — | — |
| 2018-01-22 | $19.25 | $24.28 | 383,500 | — | — |
| 2018-01-19 | $19.03 | $24.01 | 537,500 | — | — |
| 2018-01-18 | $18.85 | $23.78 | 571,200 | — | — |
| 2018-01-17 | $19.36 | $24.42 | 390,900 | — | — |
| 2018-01-16 | $19.19 | $24.21 | 447,100 | — | — |
| 2018-01-12 | $19.32 | $24.37 | 386,500 | — | — |
| 2018-01-11 | $19.55 | $24.66 | 356,300 | — | — |
| 2018-01-10 | $19.52 | $24.62 | 602,700 | — | — |
| 2018-01-09 | $19.84 | $25.03 | 231,200 | — | — |
| 2018-01-08 | $20.02 | $25.26 | 392,700 | — | — |
| 2018-01-05 | $20.00 | $25.23 | 465,500 | — | — |
| 2018-01-04 | $20.26 | $25.33 | 274,900 | — | — |
| 2018-01-03 | $20.46 | $25.58 | 319,200 | — | — |
| 2018-01-02 | $20.57 | $25.72 | 437,600 | — | — |