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
- 2006-03-15 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 | $13.11 | $14.58 | 357,900 | — | — |
| 2018-12-28 | $12.89 | $14.34 | 472,900 | — | — |
| 2018-12-27 | $12.87 | $14.32 | 566,800 | — | — |
| 2018-12-26 | $12.85 | $14.29 | 677,500 | — | — |
| 2018-12-24 | $12.10 | $13.46 | 332,300 | — | — |
| 2018-12-21 | $12.49 | $13.89 | 1,761,100 | — | — |
| 2018-12-20 | $12.88 | $14.33 | 783,400 | — | — |
| 2018-12-19 | $13.06 | $14.53 | 766,800 | — | — |
| 2018-12-18 | $13.05 | $14.52 | 932,500 | — | — |
| 2018-12-17 | $14.28 | $15.88 | 888,900 | — | — |
| 2018-12-14 | $14.38 | $15.99 | 723,500 | — | — |
| 2018-12-13 | $14.83 | $16.50 | 833,400 | — | — |
| 2018-12-12 | $15.81 | $17.59 | 387,800 | — | — |
| 2018-12-11 | $15.63 | $17.38 | 584,500 | — | — |
| 2018-12-10 | $15.74 | $17.51 | 664,100 | — | — |
| 2018-12-07 | $15.68 | $17.44 | 536,900 | — | — |
| 2018-12-06 | $15.97 | $17.76 | 482,000 | — | — |
| 2018-12-04 | $16.17 | $17.99 | 580,800 | — | — |
| 2018-12-03 | $16.98 | $18.89 | 829,900 | — | — |
| 2018-11-30 | $16.25 | $18.07 | 1,262,600 | — | — |
| 2018-11-29 | $15.31 | $17.03 | 635,800 | — | — |
| 2018-11-28 | $15.53 | $17.27 | 564,000 | — | — |
| 2018-11-27 | $15.83 | $17.61 | 858,100 | — | — |
| 2018-11-26 | $15.77 | $17.54 | 555,100 | — | — |
| 2018-11-23 | $15.55 | $17.16 | 679,500 | — | — |
| 2018-11-21 | $16.88 | $18.63 | 340,500 | — | — |
| 2018-11-20 | $16.44 | $18.14 | 922,200 | — | — |
| 2018-11-19 | $16.34 | $18.03 | 686,100 | — | — |
| 2018-11-16 | $17.19 | $18.97 | 421,300 | — | — |
| 2018-11-15 | $17.02 | $18.78 | 423,100 | — | — |
| 2018-11-14 | $17.16 | $18.94 | 345,900 | — | — |
| 2018-11-13 | $16.93 | $18.69 | 668,000 | — | — |
| 2018-11-12 | $17.01 | $18.77 | 558,700 | — | — |
| 2018-11-09 | $18.17 | $20.05 | 569,300 | — | — |
| 2018-11-08 | $17.66 | $19.49 | 928,400 | — | — |
| 2018-11-07 | $17.34 | $19.14 | 665,500 | — | — |
| 2018-11-06 | $17.72 | $19.56 | 198,400 | — | — |
| 2018-11-05 | $17.93 | $19.79 | 347,800 | — | — |
| 2018-11-02 | $18.00 | $19.87 | 462,900 | — | — |
| 2018-11-01 | $17.81 | $19.66 | 650,400 | — | — |
| 2018-10-31 | $17.04 | $18.81 | 392,100 | — | — |
| 2018-10-30 | $17.02 | $18.78 | 558,900 | — | — |
| 2018-10-29 | $16.68 | $18.41 | 505,200 | — | — |
| 2018-10-26 | $16.94 | $18.70 | 1,135,100 | — | — |
| 2018-10-25 | $17.52 | $19.34 | 1,047,900 | — | — |
| 2018-10-24 | $16.64 | $18.37 | 582,900 | — | — |
| 2018-10-23 | $17.36 | $19.16 | 647,900 | — | — |
| 2018-10-22 | $17.24 | $19.03 | 583,000 | — | — |
| 2018-10-19 | $17.80 | $19.65 | 1,107,800 | — | — |
| 2018-10-18 | $18.35 | $20.25 | 354,300 | — | — |
| 2018-10-17 | $18.80 | $20.75 | 507,400 | — | — |
| 2018-10-16 | $18.53 | $20.45 | 785,400 | — | — |
| 2018-10-15 | $18.51 | $20.43 | 873,700 | — | — |
| 2018-10-12 | $19.05 | $21.03 | 1,639,300 | — | — |
| 2018-10-11 | $18.91 | $20.87 | 3,505,800 | — | — |
| 2018-10-10 | $16.10 | $17.77 | 1,850,500 | — | — |
| 2018-10-09 | $17.57 | $19.39 | 1,398,600 | — | — |
| 2018-10-08 | $18.47 | $20.39 | 584,700 | — | — |
| 2018-10-05 | $17.61 | $19.44 | 390,200 | — | — |
| 2018-10-04 | $17.51 | $19.33 | 446,100 | — | — |
| 2018-10-03 | $18.09 | $19.97 | 531,900 | — | — |
| 2018-10-02 | $17.42 | $19.23 | 451,100 | — | — |
| 2018-10-01 | $17.25 | $19.04 | 485,500 | — | — |
| 2018-09-28 | $17.20 | $18.98 | 373,600 | — | — |
| 2018-09-27 | $17.50 | $19.31 | 305,700 | — | — |
| 2018-09-26 | $17.35 | $19.15 | 355,500 | — | — |
| 2018-09-25 | $17.25 | $19.04 | 392,500 | — | — |
| 2018-09-24 | $17.75 | $19.59 | 632,800 | — | — |
| 2018-09-21 | $17.40 | $19.20 | 882,200 | — | — |
| 2018-09-20 | $17.35 | $19.15 | 498,000 | — | — |
| 2018-09-19 | $16.90 | $18.65 | 687,400 | — | — |
| 2018-09-18 | $17.20 | $18.98 | 436,700 | — | — |
| 2018-09-17 | $17.45 | $19.26 | 529,100 | — | — |
| 2018-09-14 | $17.65 | $19.48 | 396,100 | — | — |
| 2018-09-13 | $17.60 | $19.43 | 579,400 | — | — |
| 2018-09-12 | $17.25 | $19.04 | 785,000 | — | — |
| 2018-09-11 | $16.90 | $18.65 | 326,600 | — | — |
| 2018-09-10 | $17.10 | $18.87 | 477,100 | — | — |
| 2018-09-07 | $17.00 | $18.76 | 903,500 | — | — |
| 2018-09-06 | $17.20 | $18.98 | 822,300 | — | — |
| 2018-09-05 | $17.70 | $19.54 | 525,300 | — | — |
| 2018-09-04 | $17.90 | $19.76 | 530,000 | — | — |
| 2018-08-31 | $17.75 | $19.59 | 529,400 | — | — |
| 2018-08-30 | $17.55 | $19.37 | 595,600 | — | — |
| 2018-08-29 | $17.30 | $19.09 | 986,400 | — | — |
| 2018-08-28 | $18.00 | $19.87 | 415,400 | — | — |
| 2018-08-27 | $18.00 | $19.87 | 567,700 | — | — |
| 2018-08-24 | $18.00 | $19.87 | 796,600 | — | — |
| 2018-08-23 | $17.95 | $19.68 | 380,500 | — | — |
| 2018-08-22 | $18.20 | $19.95 | 679,700 | — | — |
| 2018-08-21 | $18.15 | $19.90 | 611,700 | — | — |
| 2018-08-20 | $17.95 | $19.68 | 1,332,200 | — | — |
| 2018-08-17 | $17.38 | $19.05 | 589,300 | — | — |
| 2018-08-16 | $16.90 | $18.53 | 508,000 | — | — |
| 2018-08-15 | $16.95 | $18.58 | 1,221,500 | — | — |
| 2018-08-14 | $17.50 | $19.19 | 415,900 | — | — |
| 2018-08-13 | $17.45 | $19.13 | 459,700 | — | — |
| 2018-08-10 | $17.80 | $19.51 | 475,500 | — | — |
| 2018-08-09 | $17.35 | $19.02 | 876,100 | — | — |
| 2018-08-08 | $17.90 | $19.62 | 791,400 | — | — |
| 2018-08-07 | $17.80 | $19.51 | 920,700 | — | — |
| 2018-08-06 | $17.30 | $18.97 | 715,500 | — | — |
| 2018-08-03 | $17.30 | $18.97 | 994,200 | — | — |
| 2018-08-02 | $17.40 | $19.08 | 1,091,900 | — | — |
| 2018-08-01 | $17.08 | $18.73 | 1,449,000 | — | — |
| 2018-07-31 | $16.60 | $18.20 | 1,016,600 | — | — |
| 2018-07-30 | $16.15 | $17.71 | 830,600 | — | — |
| 2018-07-27 | $16.30 | $17.87 | 841,600 | — | — |
| 2018-07-26 | $16.00 | $17.54 | 542,400 | — | — |
| 2018-07-25 | $15.70 | $17.21 | 744,000 | — | — |
| 2018-07-24 | $15.75 | $17.27 | 846,600 | — | — |
| 2018-07-23 | $15.40 | $16.88 | 657,200 | — | — |
| 2018-07-20 | $15.90 | $17.43 | 602,500 | — | — |
| 2018-07-19 | $16.20 | $17.76 | 574,200 | — | — |
| 2018-07-18 | $16.10 | $17.65 | 675,300 | — | — |
| 2018-07-17 | $15.80 | $17.32 | 740,000 | — | — |
| 2018-07-16 | $16.00 | $17.54 | 666,700 | — | — |
| 2018-07-13 | $16.15 | $17.71 | 613,400 | — | — |
| 2018-07-12 | $16.65 | $18.25 | 407,300 | — | — |
| 2018-07-11 | $16.90 | $18.53 | 599,700 | — | — |
| 2018-07-10 | $17.25 | $18.91 | 800,700 | — | — |
| 2018-07-09 | $16.90 | $18.53 | 601,600 | — | — |
| 2018-07-06 | $16.90 | $18.53 | 661,600 | — | — |
| 2018-07-05 | $17.05 | $18.69 | 1,177,000 | — | — |
| 2018-07-03 | $17.10 | $18.75 | 476,500 | — | — |
| 2018-07-02 | $17.05 | $18.69 | 1,005,400 | — | — |
| 2018-06-29 | $18.30 | $20.06 | 1,049,200 | — | — |
| 2018-06-28 | $18.00 | $19.73 | 2,008,100 | — | — |
| 2018-06-27 | $19.30 | $21.16 | 430,600 | — | — |
| 2018-06-26 | $20.05 | $21.98 | 469,100 | — | — |
| 2018-06-25 | $20.15 | $22.09 | 533,500 | — | — |
| 2018-06-22 | $20.50 | $22.47 | 1,182,000 | — | — |
| 2018-06-21 | $20.25 | $22.20 | 860,400 | — | — |
| 2018-06-20 | $20.80 | $22.80 | 1,074,900 | — | — |
| 2018-06-19 | $20.70 | $22.69 | 720,600 | — | — |
| 2018-06-18 | $20.75 | $22.75 | 428,500 | — | — |
| 2018-06-15 | $20.25 | $22.20 | 889,100 | — | — |
| 2018-06-14 | $20.80 | $22.80 | 812,300 | — | — |
| 2018-06-13 | $20.70 | $22.69 | 923,100 | — | — |
| 2018-06-12 | $19.80 | $21.71 | 832,500 | — | — |
| 2018-06-11 | $19.95 | $21.87 | 676,800 | — | — |
| 2018-06-08 | $20.45 | $22.42 | 310,800 | — | — |
| 2018-06-07 | $20.55 | $22.53 | 448,200 | — | — |
| 2018-06-06 | $20.65 | $22.64 | 632,600 | — | — |
| 2018-06-05 | $20.75 | $22.75 | 302,200 | — | — |
| 2018-06-04 | $20.75 | $22.75 | 489,500 | — | — |
| 2018-06-01 | $20.80 | $22.80 | 556,700 | — | — |
| 2018-05-31 | $21.35 | $23.41 | 844,600 | — | — |
| 2018-05-30 | $21.50 | $23.57 | 1,186,400 | — | — |
| 2018-05-29 | $21.00 | $23.02 | 536,800 | — | — |
| 2018-05-25 | $20.75 | $22.75 | 494,500 | — | — |
| 2018-05-24 | $20.85 | $22.86 | 371,600 | — | — |
| 2018-05-23 | $20.95 | $22.84 | 715,500 | — | — |
| 2018-05-22 | $20.90 | $22.78 | 961,100 | — | — |
| 2018-05-21 | $21.55 | $23.49 | 782,600 | — | — |
| 2018-05-18 | $20.85 | $22.73 | 809,000 | — | — |
| 2018-05-17 | $20.80 | $22.67 | 1,418,000 | — | — |
| 2018-05-16 | $19.65 | $21.42 | 683,400 | — | — |
| 2018-05-15 | $19.80 | $21.58 | 483,500 | — | — |
| 2018-05-14 | $19.55 | $21.31 | 489,900 | — | — |
| 2018-05-11 | $19.30 | $21.04 | 463,100 | — | — |
| 2018-05-10 | $18.80 | $20.49 | 804,600 | — | — |
| 2018-05-09 | $19.20 | $20.93 | 969,200 | — | — |
| 2018-05-08 | $19.20 | $20.93 | 1,024,100 | — | — |
| 2018-05-07 | $18.80 | $20.49 | 1,626,700 | — | — |
| 2018-05-04 | $17.95 | $19.57 | 627,200 | — | — |
| 2018-05-03 | $17.90 | $19.51 | 415,800 | — | — |
| 2018-05-02 | $18.35 | $20.00 | 213,600 | — | — |
| 2018-05-01 | $18.30 | $19.95 | 396,100 | — | — |
| 2018-04-30 | $18.60 | $20.27 | 762,100 | — | — |
| 2018-04-27 | $18.60 | $20.27 | 883,800 | — | — |
| 2018-04-26 | $18.65 | $20.33 | 595,000 | — | — |
| 2018-04-25 | $18.55 | $20.22 | 437,900 | — | — |
| 2018-04-24 | $17.80 | $19.40 | 803,400 | — | — |
| 2018-04-23 | $17.75 | $19.35 | 391,300 | — | — |
| 2018-04-20 | $18.00 | $19.62 | 479,700 | — | — |
| 2018-04-19 | $18.20 | $19.84 | 380,800 | — | — |
| 2018-04-18 | $18.95 | $20.66 | 853,000 | — | — |
| 2018-04-17 | $18.35 | $20.00 | 656,700 | — | — |
| 2018-04-16 | $18.25 | $19.89 | 756,300 | — | — |
| 2018-04-13 | $17.70 | $19.29 | 944,900 | — | — |
| 2018-04-12 | $17.10 | $18.64 | 549,100 | — | — |
| 2018-04-11 | $16.25 | $17.71 | 369,600 | — | — |
| 2018-04-10 | $16.50 | $17.99 | 380,700 | — | — |
| 2018-04-09 | $16.15 | $17.60 | 317,000 | — | — |
| 2018-04-06 | $16.43 | $17.91 | 367,500 | — | — |
| 2018-04-05 | $16.65 | $18.15 | 395,800 | — | — |
| 2018-04-04 | $16.20 | $17.66 | 422,000 | — | — |
| 2018-04-03 | $16.15 | $17.60 | 471,700 | — | — |
| 2018-04-02 | $16.15 | $17.60 | 760,400 | — | — |
| 2018-03-29 | $16.80 | $18.31 | 847,700 | — | — |
| 2018-03-28 | $16.65 | $18.15 | 539,300 | — | — |
| 2018-03-27 | $16.90 | $18.42 | 417,000 | — | — |
| 2018-03-26 | $17.10 | $18.64 | 401,900 | — | — |
| 2018-03-23 | $16.75 | $18.26 | 422,600 | — | — |
| 2018-03-22 | $17.20 | $18.75 | 480,800 | — | — |
| 2018-03-21 | $18.00 | $19.62 | 354,600 | — | — |
| 2018-03-20 | $17.85 | $19.46 | 438,200 | — | — |
| 2018-03-19 | $18.15 | $19.78 | 528,500 | — | — |
| 2018-03-16 | $18.50 | $20.17 | 1,758,200 | — | — |
| 2018-03-15 | $18.45 | $20.11 | 509,000 | — | — |
| 2018-03-14 | $18.70 | $20.38 | 314,100 | — | — |
| 2018-03-13 | $18.95 | $20.66 | 417,100 | — | — |
| 2018-03-12 | $19.35 | $21.09 | 492,800 | — | — |
| 2018-03-09 | $19.05 | $20.77 | 760,100 | — | — |
| 2018-03-08 | $18.15 | $19.78 | 729,300 | — | — |
| 2018-03-07 | $18.30 | $19.95 | 567,200 | — | — |
| 2018-03-06 | $18.75 | $20.44 | 491,400 | — | — |
| 2018-03-05 | $19.45 | $21.20 | 559,900 | — | — |
| 2018-03-02 | $19.20 | $20.93 | 624,000 | — | — |
| 2018-03-01 | $18.70 | $20.38 | 978,900 | — | — |
| 2018-02-28 | $18.30 | $19.95 | 607,900 | — | — |
| 2018-02-27 | $18.90 | $20.60 | 509,300 | — | — |
| 2018-02-26 | $19.45 | $21.20 | 507,700 | — | — |
| 2018-02-23 | $19.20 | $20.93 | 454,700 | — | — |
| 2018-02-22 | $18.75 | $20.44 | 417,400 | — | — |
| 2018-02-21 | $18.95 | $20.53 | 785,700 | — | — |
| 2018-02-20 | $19.25 | $20.85 | 614,800 | — | — |
| 2018-02-16 | $19.15 | $20.74 | 452,300 | — | — |
| 2018-02-15 | $19.35 | $20.96 | 740,200 | — | — |
| 2018-02-14 | $19.20 | $20.80 | 840,700 | — | — |
| 2018-02-13 | $18.50 | $20.04 | 546,400 | — | — |
| 2018-02-12 | $18.35 | $19.88 | 653,200 | — | — |
| 2018-02-09 | $17.75 | $19.23 | 1,675,500 | — | — |
| 2018-02-08 | $18.25 | $19.77 | 1,614,000 | — | — |
| 2018-02-07 | $17.15 | $18.58 | 1,029,800 | — | — |
| 2018-02-06 | $16.80 | $18.20 | 1,320,900 | — | — |
| 2018-02-05 | $16.15 | $17.49 | 771,200 | — | — |
| 2018-02-02 | $16.75 | $18.14 | 875,200 | — | — |
| 2018-02-01 | $17.10 | $18.52 | 651,900 | — | — |
| 2018-01-31 | $17.50 | $18.95 | 456,100 | — | — |
| 2018-01-30 | $17.70 | $19.17 | 820,700 | — | — |
| 2018-01-29 | $18.20 | $19.71 | 743,000 | — | — |
| 2018-01-26 | $18.50 | $20.04 | 533,300 | — | — |
| 2018-01-25 | $18.45 | $19.98 | 659,000 | — | — |
| 2018-01-24 | $18.15 | $19.66 | 1,539,600 | — | — |
| 2018-01-23 | $17.95 | $19.44 | 921,100 | — | — |
| 2018-01-22 | $18.60 | $20.15 | 1,117,100 | — | — |
| 2018-01-19 | $17.25 | $18.68 | 589,600 | — | — |
| 2018-01-18 | $17.30 | $18.74 | 272,500 | — | — |
| 2018-01-17 | $17.40 | $18.85 | 469,200 | — | — |
| 2018-01-16 | $17.40 | $18.85 | 576,400 | — | — |
| 2018-01-12 | $17.50 | $18.95 | 525,000 | — | — |
| 2018-01-11 | $17.70 | $19.17 | 682,100 | — | — |
| 2018-01-10 | $17.45 | $18.90 | 769,500 | — | — |
| 2018-01-09 | $17.40 | $18.85 | 1,133,700 | — | — |
| 2018-01-08 | $16.85 | $18.25 | 347,200 | — | — |
| 2018-01-05 | $16.80 | $18.20 | 404,700 | — | — |
| 2018-01-04 | $16.90 | $18.31 | 481,300 | — | — |
| 2018-01-03 | $16.95 | $18.36 | 1,123,500 | — | — |
| 2018-01-02 | $16.55 | $17.93 | 470,100 | — | — |