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
- 2015-03-18 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 | $18.38 | $25.24 | 456,700 | — | — |
| 2018-12-28 | $18.84 | $25.88 | 329,200 | — | — |
| 2018-12-27 | $19.35 | $25.96 | 485,400 | — | — |
| 2018-12-26 | $19.34 | $25.95 | 271,500 | — | — |
| 2018-12-24 | $18.34 | $24.60 | 164,200 | — | — |
| 2018-12-21 | $18.23 | $24.46 | 377,800 | — | — |
| 2018-12-20 | $18.10 | $24.28 | 346,900 | — | — |
| 2018-12-19 | $18.50 | $24.82 | 342,800 | — | — |
| 2018-12-18 | $18.40 | $24.68 | 432,800 | — | — |
| 2018-12-17 | $18.30 | $24.55 | 381,500 | — | — |
| 2018-12-14 | $19.38 | $26.00 | 150,200 | — | — |
| 2018-12-13 | $19.78 | $26.54 | 177,600 | — | — |
| 2018-12-12 | $19.99 | $26.82 | 170,600 | — | — |
| 2018-12-11 | $19.87 | $26.66 | 155,700 | — | — |
| 2018-12-10 | $20.00 | $26.83 | 156,500 | — | — |
| 2018-12-07 | $20.27 | $27.19 | 199,200 | — | — |
| 2018-12-06 | $20.51 | $27.52 | 182,200 | — | — |
| 2018-12-04 | $20.83 | $27.94 | 118,400 | — | — |
| 2018-12-03 | $21.21 | $28.45 | 55,900 | — | — |
| 2018-11-30 | $21.03 | $28.21 | 62,700 | — | — |
| 2018-11-29 | $20.96 | $28.12 | 104,700 | — | — |
| 2018-11-28 | $21.14 | $28.36 | 78,700 | — | — |
| 2018-11-27 | $20.92 | $28.07 | 55,400 | — | — |
| 2018-11-26 | $21.13 | $28.35 | 64,600 | — | — |
| 2018-11-23 | $21.21 | $28.45 | 50,500 | — | — |
| 2018-11-21 | $21.05 | $28.24 | 116,900 | — | — |
| 2018-11-20 | $20.72 | $27.80 | 114,300 | — | — |
| 2018-11-19 | $21.25 | $28.51 | 54,000 | — | — |
| 2018-11-16 | $21.11 | $28.32 | 102,400 | — | — |
| 2018-11-15 | $21.35 | $28.64 | 48,600 | — | — |
| 2018-11-14 | $21.39 | $28.70 | 56,100 | — | — |
| 2018-11-13 | $21.63 | $29.02 | 56,200 | — | — |
| 2018-11-12 | $21.67 | $29.07 | 95,400 | — | — |
| 2018-11-09 | $22.04 | $29.57 | 66,100 | — | — |
| 2018-11-08 | $22.15 | $29.72 | 161,200 | — | — |
| 2018-11-07 | $21.96 | $29.46 | 143,600 | — | — |
| 2018-11-06 | $22.23 | $29.82 | 178,100 | — | — |
| 2018-11-05 | $21.84 | $29.30 | 256,500 | — | — |
| 2018-11-02 | $21.34 | $28.63 | 161,400 | — | — |
| 2018-11-01 | $21.09 | $28.29 | 72,300 | — | — |
| 2018-10-31 | $20.70 | $27.77 | 117,500 | — | — |
| 2018-10-30 | $20.43 | $27.41 | 47,200 | — | — |
| 2018-10-29 | $20.32 | $27.26 | 61,900 | — | — |
| 2018-10-26 | $20.16 | $27.05 | 87,900 | — | — |
| 2018-10-25 | $20.20 | $27.10 | 89,400 | — | — |
| 2018-10-24 | $19.83 | $26.60 | 194,600 | — | — |
| 2018-10-23 | $20.20 | $27.10 | 118,000 | — | — |
| 2018-10-22 | $20.31 | $27.25 | 58,000 | — | — |
| 2018-10-19 | $20.45 | $27.43 | 46,400 | — | — |
| 2018-10-18 | $20.63 | $27.68 | 42,400 | — | — |
| 2018-10-17 | $20.74 | $27.82 | 60,800 | — | — |
| 2018-10-16 | $20.79 | $27.89 | 93,800 | — | — |
| 2018-10-15 | $20.51 | $27.52 | 94,400 | — | — |
| 2018-10-12 | $20.72 | $27.80 | 117,400 | — | — |
| 2018-10-11 | $20.63 | $27.68 | 163,000 | — | — |
| 2018-10-10 | $20.75 | $27.84 | 75,200 | — | — |
| 2018-10-09 | $21.32 | $28.60 | 72,000 | — | — |
| 2018-10-08 | $21.05 | $28.24 | 181,000 | — | — |
| 2018-10-05 | $21.52 | $28.87 | 115,800 | — | — |
| 2018-10-04 | $21.75 | $29.18 | 96,600 | — | — |
| 2018-10-03 | $22.05 | $29.58 | 89,500 | — | — |
| 2018-10-02 | $22.01 | $29.53 | 128,300 | — | — |
| 2018-10-01 | $22.13 | $29.69 | 76,100 | — | — |
| 2018-09-28 | $22.18 | $29.76 | 119,900 | — | — |
| 2018-09-27 | $22.24 | $29.84 | 163,600 | — | — |
| 2018-09-26 | $22.64 | $29.77 | 123,700 | — | — |
| 2018-09-25 | $22.61 | $29.73 | 123,100 | — | — |
| 2018-09-24 | $22.49 | $29.57 | 143,900 | — | — |
| 2018-09-21 | $22.50 | $29.59 | 107,800 | — | — |
| 2018-09-20 | $22.37 | $29.41 | 136,600 | — | — |
| 2018-09-19 | $22.18 | $29.16 | 54,200 | — | — |
| 2018-09-18 | $22.22 | $29.22 | 158,400 | — | — |
| 2018-09-17 | $22.37 | $29.41 | 153,300 | — | — |
| 2018-09-14 | $21.91 | $28.81 | 69,600 | — | — |
| 2018-09-13 | $22.04 | $28.98 | 52,700 | — | — |
| 2018-09-12 | $21.88 | $28.77 | 49,100 | — | — |
| 2018-09-11 | $21.84 | $28.72 | 50,000 | — | — |
| 2018-09-10 | $21.87 | $28.76 | 33,400 | — | — |
| 2018-09-07 | $21.92 | $28.82 | 77,600 | — | — |
| 2018-09-06 | $21.92 | $28.82 | 62,900 | — | — |
| 2018-09-05 | $21.83 | $28.70 | 42,600 | — | — |
| 2018-09-04 | $21.95 | $28.86 | 61,600 | — | — |
| 2018-08-31 | $22.01 | $28.94 | 108,800 | — | — |
| 2018-08-30 | $22.15 | $29.12 | 133,500 | — | — |
| 2018-08-29 | $22.33 | $29.36 | 113,600 | — | — |
| 2018-08-28 | $22.33 | $29.36 | 136,900 | — | — |
| 2018-08-27 | $22.21 | $29.20 | 66,800 | — | — |
| 2018-08-24 | $22.33 | $29.36 | 56,500 | — | — |
| 2018-08-23 | $22.27 | $29.28 | 50,100 | — | — |
| 2018-08-22 | $22.32 | $29.35 | 83,800 | — | — |
| 2018-08-21 | $22.23 | $29.23 | 52,200 | — | — |
| 2018-08-20 | $22.22 | $29.22 | 36,900 | — | — |
| 2018-08-17 | $22.15 | $29.12 | 44,600 | — | — |
| 2018-08-16 | $22.21 | $29.20 | 78,200 | — | — |
| 2018-08-15 | $22.10 | $29.06 | 83,300 | — | — |
| 2018-08-14 | $22.23 | $29.23 | 130,200 | — | — |
| 2018-08-13 | $22.16 | $29.14 | 69,800 | — | — |
| 2018-08-10 | $22.21 | $29.20 | 105,100 | — | — |
| 2018-08-09 | $22.26 | $29.27 | 127,800 | — | — |
| 2018-08-08 | $22.11 | $29.07 | 116,200 | — | — |
| 2018-08-07 | $22.22 | $29.22 | 170,900 | — | — |
| 2018-08-06 | $21.91 | $28.81 | 64,200 | — | — |
| 2018-08-03 | $21.93 | $28.84 | 188,300 | — | — |
| 2018-08-02 | $21.32 | $28.03 | 75,000 | — | — |
| 2018-08-01 | $21.09 | $27.73 | 71,900 | — | — |
| 2018-07-31 | $21.26 | $27.95 | 116,700 | — | — |
| 2018-07-30 | $21.21 | $27.89 | 88,600 | — | — |
| 2018-07-27 | $21.07 | $27.70 | 81,500 | — | — |
| 2018-07-26 | $21.23 | $27.92 | 64,600 | — | — |
| 2018-07-25 | $21.42 | $28.16 | 76,200 | — | — |
| 2018-07-24 | $21.41 | $28.15 | 60,000 | — | — |
| 2018-07-23 | $21.46 | $28.22 | 105,200 | — | — |
| 2018-07-20 | $21.66 | $28.48 | 74,500 | — | — |
| 2018-07-19 | $22.00 | $28.93 | 68,100 | — | — |
| 2018-07-18 | $22.18 | $29.16 | 150,400 | — | — |
| 2018-07-17 | $21.84 | $28.72 | 200,100 | — | — |
| 2018-07-16 | $21.54 | $28.32 | 98,400 | — | — |
| 2018-07-13 | $21.72 | $28.56 | 142,000 | — | — |
| 2018-07-12 | $21.75 | $28.60 | 187,500 | — | — |
| 2018-07-11 | $21.70 | $28.53 | 103,200 | — | — |
| 2018-07-10 | $21.68 | $28.51 | 161,200 | — | — |
| 2018-07-09 | $21.47 | $28.23 | 108,300 | — | — |
| 2018-07-06 | $21.58 | $28.38 | 255,700 | — | — |
| 2018-07-05 | $21.14 | $27.80 | 114,100 | — | — |
| 2018-07-03 | $20.96 | $27.56 | 99,900 | — | — |
| 2018-07-02 | $20.70 | $27.22 | 85,300 | — | — |
| 2018-06-29 | $20.48 | $26.93 | 351,900 | — | — |
| 2018-06-28 | $20.58 | $27.06 | 160,800 | — | — |
| 2018-06-27 | $20.95 | $26.96 | 82,000 | — | — |
| 2018-06-26 | $20.99 | $27.01 | 89,900 | — | — |
| 2018-06-25 | $20.84 | $26.81 | 120,900 | — | — |
| 2018-06-22 | $20.91 | $26.90 | 122,800 | — | — |
| 2018-06-21 | $20.90 | $26.89 | 95,200 | — | — |
| 2018-06-20 | $20.75 | $26.70 | 94,100 | — | — |
| 2018-06-19 | $20.60 | $26.50 | 97,000 | — | — |
| 2018-06-18 | $20.63 | $26.54 | 130,100 | — | — |
| 2018-06-15 | $20.34 | $26.17 | 106,700 | — | — |
| 2018-06-14 | $20.43 | $26.29 | 86,800 | — | — |
| 2018-06-13 | $20.41 | $26.26 | 55,900 | — | — |
| 2018-06-12 | $20.58 | $26.48 | 145,400 | — | — |
| 2018-06-11 | $20.63 | $26.54 | 62,400 | — | — |
| 2018-06-08 | $20.71 | $26.65 | 74,500 | — | — |
| 2018-06-07 | $20.69 | $26.62 | 63,800 | — | — |
| 2018-06-06 | $20.80 | $26.76 | 158,200 | — | — |
| 2018-06-05 | $20.51 | $26.39 | 86,700 | — | — |
| 2018-06-04 | $20.67 | $26.60 | 62,300 | — | — |
| 2018-06-01 | $20.54 | $26.43 | 58,500 | — | — |
| 2018-05-31 | $20.49 | $26.36 | 178,800 | — | — |
| 2018-05-30 | $20.62 | $26.53 | 62,300 | — | — |
| 2018-05-29 | $20.62 | $26.53 | 77,600 | — | — |
| 2018-05-25 | $20.72 | $26.66 | 53,400 | — | — |
| 2018-05-24 | $20.64 | $26.56 | 57,700 | — | — |
| 2018-05-23 | $20.77 | $26.72 | 62,600 | — | — |
| 2018-05-22 | $20.88 | $26.87 | 70,500 | — | — |
| 2018-05-21 | $21.00 | $27.02 | 92,200 | — | — |
| 2018-05-18 | $20.90 | $26.89 | 57,200 | — | — |
| 2018-05-17 | $20.88 | $26.87 | 83,800 | — | — |
| 2018-05-16 | $20.66 | $26.58 | 115,800 | — | — |
| 2018-05-15 | $20.96 | $26.97 | 112,700 | — | — |
| 2018-05-14 | $20.82 | $26.79 | 260,100 | — | — |
| 2018-05-11 | $20.59 | $26.49 | 102,200 | — | — |
| 2018-05-10 | $20.43 | $26.29 | 123,200 | — | — |
| 2018-05-09 | $20.25 | $26.05 | 125,000 | — | — |
| 2018-05-08 | $20.64 | $26.56 | 116,100 | — | — |
| 2018-05-07 | $20.48 | $26.35 | 362,800 | — | — |
| 2018-05-04 | $19.23 | $24.74 | 234,300 | — | — |
| 2018-05-03 | $19.00 | $24.45 | 175,400 | — | — |
| 2018-05-02 | $19.06 | $24.52 | 70,000 | — | — |
| 2018-05-01 | $19.15 | $24.64 | 57,100 | — | — |
| 2018-04-30 | $19.31 | $24.85 | 96,200 | — | — |
| 2018-04-27 | $19.17 | $24.67 | 96,800 | — | — |
| 2018-04-26 | $19.07 | $24.54 | 119,200 | — | — |
| 2018-04-25 | $19.09 | $24.56 | 61,700 | — | — |
| 2018-04-24 | $19.25 | $24.77 | 97,600 | — | — |
| 2018-04-23 | $19.26 | $24.78 | 137,400 | — | — |
| 2018-04-20 | $19.23 | $24.74 | 66,800 | — | — |
| 2018-04-19 | $19.28 | $24.81 | 42,700 | — | — |
| 2018-04-18 | $19.37 | $24.92 | 67,600 | — | — |
| 2018-04-17 | $19.52 | $25.12 | 138,900 | — | — |
| 2018-04-16 | $19.43 | $25.00 | 194,000 | — | — |
| 2018-04-13 | $19.11 | $24.59 | 79,000 | — | — |
| 2018-04-12 | $19.11 | $24.59 | 103,400 | — | — |
| 2018-04-11 | $19.10 | $24.57 | 116,400 | — | — |
| 2018-04-10 | $19.17 | $24.67 | 119,000 | — | — |
| 2018-04-09 | $19.08 | $24.55 | 133,600 | — | — |
| 2018-04-06 | $18.96 | $24.39 | 95,900 | — | — |
| 2018-04-05 | $19.19 | $24.69 | 106,300 | — | — |
| 2018-04-04 | $19.02 | $24.47 | 131,300 | — | — |
| 2018-04-03 | $18.95 | $24.38 | 125,200 | — | — |
| 2018-04-02 | $19.02 | $24.47 | 333,200 | — | — |
| 2018-03-29 | $19.13 | $24.61 | 234,500 | — | — |
| 2018-03-28 | $19.02 | $24.47 | 195,300 | — | — |
| 2018-03-27 | $19.39 | $24.37 | 127,700 | — | — |
| 2018-03-26 | $19.54 | $24.56 | 102,300 | — | — |
| 2018-03-23 | $19.44 | $24.43 | 86,300 | — | — |
| 2018-03-22 | $19.78 | $24.86 | 128,300 | — | — |
| 2018-03-21 | $19.34 | $24.31 | 179,700 | — | — |
| 2018-03-20 | $19.30 | $24.26 | 130,600 | — | — |
| 2018-03-19 | $19.46 | $24.46 | 141,600 | — | — |
| 2018-03-16 | $19.56 | $24.58 | 214,500 | — | — |
| 2018-03-15 | $19.65 | $24.70 | 172,100 | — | — |
| 2018-03-14 | $20.08 | $25.24 | 155,300 | — | — |
| 2018-03-13 | $20.00 | $25.14 | 207,500 | — | — |
| 2018-03-12 | $20.06 | $25.21 | 289,100 | — | — |
| 2018-03-09 | $19.63 | $24.67 | 113,200 | — | — |
| 2018-03-08 | $19.63 | $24.67 | 113,800 | — | — |
| 2018-03-07 | $19.55 | $24.57 | 128,400 | — | — |
| 2018-03-06 | $19.81 | $24.90 | 99,400 | — | — |
| 2018-03-05 | $19.78 | $24.86 | 528,400 | — | — |
| 2018-03-02 | $19.39 | $24.37 | 337,400 | — | — |
| 2018-03-01 | $19.40 | $24.38 | 266,500 | — | — |
| 2018-02-28 | $19.24 | $24.18 | 502,000 | — | — |
| 2018-02-27 | $20.18 | $25.36 | 167,700 | — | — |
| 2018-02-26 | $20.31 | $25.53 | 126,000 | — | — |
| 2018-02-23 | $20.30 | $25.51 | 257,700 | — | — |
| 2018-02-22 | $20.75 | $26.08 | 58,400 | — | — |
| 2018-02-21 | $20.85 | $26.20 | 77,100 | — | — |
| 2018-02-20 | $20.92 | $26.29 | 100,600 | — | — |
| 2018-02-16 | $20.95 | $26.33 | 84,300 | — | — |
| 2018-02-15 | $20.81 | $26.15 | 109,900 | — | — |
| 2018-02-14 | $20.80 | $26.14 | 142,000 | — | — |
| 2018-02-13 | $20.89 | $26.25 | 89,300 | — | — |
| 2018-02-12 | $20.74 | $26.07 | 92,100 | — | — |
| 2018-02-09 | $20.51 | $25.78 | 127,900 | — | — |
| 2018-02-08 | $20.71 | $26.03 | 92,600 | — | — |
| 2018-02-07 | $21.13 | $26.56 | 83,100 | — | — |
| 2018-02-06 | $20.97 | $26.35 | 188,900 | — | — |
| 2018-02-05 | $20.58 | $25.86 | 286,200 | — | — |
| 2018-02-02 | $21.54 | $27.07 | 75,900 | — | — |
| 2018-02-01 | $21.80 | $27.40 | 63,500 | — | — |
| 2018-01-31 | $21.53 | $27.06 | 120,000 | — | — |
| 2018-01-30 | $21.70 | $27.27 | 147,100 | — | — |
| 2018-01-29 | $21.72 | $27.30 | 102,600 | — | — |
| 2018-01-26 | $21.93 | $27.56 | 89,300 | — | — |
| 2018-01-25 | $22.01 | $27.66 | 82,600 | — | — |
| 2018-01-24 | $22.04 | $27.70 | 86,400 | — | — |
| 2018-01-23 | $22.11 | $27.79 | 58,400 | — | — |
| 2018-01-22 | $21.95 | $27.59 | 121,600 | — | — |
| 2018-01-19 | $22.06 | $27.72 | 85,000 | — | — |
| 2018-01-18 | $21.97 | $27.61 | 97,800 | — | — |
| 2018-01-17 | $22.09 | $27.76 | 71,300 | — | — |
| 2018-01-16 | $22.10 | $27.78 | 118,900 | — | — |
| 2018-01-12 | $22.13 | $27.81 | 91,000 | — | — |
| 2018-01-11 | $21.91 | $27.54 | 88,200 | — | — |
| 2018-01-10 | $21.61 | $27.16 | 85,900 | — | — |
| 2018-01-09 | $21.71 | $27.28 | 87,000 | — | — |
| 2018-01-08 | $21.79 | $27.39 | 204,700 | — | — |
| 2018-01-05 | $21.96 | $27.60 | 161,300 | — | — |
| 2018-01-04 | $22.35 | $28.09 | 76,900 | — | — |
| 2018-01-03 | $22.35 | $28.09 | 111,500 | — | — |
| 2018-01-02 | $22.61 | $28.42 | 181,100 | — | — |