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
- 2016-12-09 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 | $16.30 | $16.30 | 304,100 | — | — |
| 2018-12-28 | $15.94 | $15.94 | 395,700 | — | — |
| 2018-12-27 | $15.67 | $15.67 | 467,600 | — | — |
| 2018-12-26 | $15.61 | $15.61 | 524,100 | — | — |
| 2018-12-24 | $14.60 | $14.60 | 381,900 | — | — |
| 2018-12-21 | $14.51 | $14.51 | 1,054,400 | — | — |
| 2018-12-20 | $15.83 | $15.83 | 554,800 | — | — |
| 2018-12-19 | $15.74 | $15.74 | 554,400 | — | — |
| 2018-12-18 | $17.08 | $17.08 | 322,000 | — | — |
| 2018-12-17 | $16.62 | $16.62 | 335,000 | — | — |
| 2018-12-14 | $16.50 | $16.50 | 337,600 | — | — |
| 2018-12-13 | $16.56 | $16.56 | 255,200 | — | — |
| 2018-12-12 | $16.65 | $16.65 | 264,600 | — | — |
| 2018-12-11 | $16.17 | $16.17 | 355,100 | — | — |
| 2018-12-10 | $16.43 | $16.43 | 442,500 | — | — |
| 2018-12-07 | $16.79 | $16.79 | 326,900 | — | — |
| 2018-12-06 | $17.37 | $17.37 | 320,400 | — | — |
| 2018-12-04 | $17.22 | $17.22 | 553,600 | — | — |
| 2018-12-03 | $18.41 | $18.41 | 731,100 | — | — |
| 2018-11-30 | $18.20 | $18.20 | 504,800 | — | — |
| 2018-11-29 | $17.85 | $17.85 | 421,200 | — | — |
| 2018-11-28 | $17.51 | $17.51 | 419,500 | — | — |
| 2018-11-27 | $17.16 | $17.16 | 410,800 | — | — |
| 2018-11-26 | $17.09 | $17.09 | 369,200 | — | — |
| 2018-11-23 | $16.68 | $16.68 | 208,300 | — | — |
| 2018-11-21 | $16.93 | $16.93 | 416,100 | — | — |
| 2018-11-20 | $16.48 | $16.48 | 755,600 | — | — |
| 2018-11-19 | $16.50 | $16.50 | 394,500 | — | — |
| 2018-11-16 | $16.76 | $16.76 | 683,300 | — | — |
| 2018-11-15 | $16.79 | $16.79 | 515,400 | — | — |
| 2018-11-14 | $16.26 | $16.26 | 734,900 | — | — |
| 2018-11-13 | $16.08 | $16.08 | 602,800 | — | — |
| 2018-11-12 | $15.41 | $15.41 | 625,800 | — | — |
| 2018-11-09 | $16.00 | $16.00 | 636,600 | — | — |
| 2018-11-08 | $16.70 | $16.70 | 1,297,400 | — | — |
| 2018-11-07 | $16.03 | $16.03 | 2,724,200 | — | — |
| 2018-11-06 | $19.28 | $19.28 | 779,800 | — | — |
| 2018-11-05 | $19.46 | $19.46 | 463,200 | — | — |
| 2018-11-02 | $19.41 | $19.41 | 572,400 | — | — |
| 2018-11-01 | $19.10 | $19.10 | 637,100 | — | — |
| 2018-10-31 | $17.75 | $17.75 | 685,800 | — | — |
| 2018-10-30 | $17.00 | $17.00 | 414,400 | — | — |
| 2018-10-29 | $15.55 | $15.55 | 425,100 | — | — |
| 2018-10-26 | $16.24 | $16.24 | 511,100 | — | — |
| 2018-10-25 | $16.31 | $16.31 | 390,000 | — | — |
| 2018-10-24 | $15.75 | $15.75 | 469,800 | — | — |
| 2018-10-23 | $16.82 | $16.82 | 607,700 | — | — |
| 2018-10-22 | $16.76 | $16.76 | 606,300 | — | — |
| 2018-10-19 | $17.01 | $17.01 | 595,700 | — | — |
| 2018-10-18 | $17.66 | $17.66 | 682,700 | — | — |
| 2018-10-17 | $18.68 | $18.68 | 895,900 | — | — |
| 2018-10-16 | $18.31 | $18.31 | 560,600 | — | — |
| 2018-10-15 | $17.71 | $17.71 | 523,500 | — | — |
| 2018-10-12 | $18.24 | $18.24 | 555,700 | — | — |
| 2018-10-11 | $18.25 | $18.25 | 1,031,400 | — | — |
| 2018-10-10 | $18.24 | $18.24 | 1,299,700 | — | — |
| 2018-10-09 | $18.77 | $18.77 | 760,100 | — | — |
| 2018-10-08 | $19.83 | $19.83 | 593,200 | — | — |
| 2018-10-05 | $19.78 | $19.78 | 442,100 | — | — |
| 2018-10-04 | $20.25 | $20.25 | 525,500 | — | — |
| 2018-10-03 | $20.89 | $20.89 | 348,300 | — | — |
| 2018-10-02 | $20.74 | $20.74 | 448,800 | — | — |
| 2018-10-01 | $20.61 | $20.61 | 674,800 | — | — |
| 2018-09-28 | $20.42 | $20.42 | 467,300 | — | — |
| 2018-09-27 | $20.06 | $20.06 | 587,000 | — | — |
| 2018-09-26 | $19.98 | $19.98 | 529,300 | — | — |
| 2018-09-25 | $20.25 | $20.25 | 608,700 | — | — |
| 2018-09-24 | $21.04 | $21.04 | 669,000 | — | — |
| 2018-09-21 | $21.31 | $21.31 | 1,081,200 | — | — |
| 2018-09-20 | $21.51 | $21.51 | 772,500 | — | — |
| 2018-09-19 | $21.72 | $21.72 | 376,100 | — | — |
| 2018-09-18 | $22.20 | $22.20 | 352,500 | — | — |
| 2018-09-17 | $21.87 | $21.87 | 503,500 | — | — |
| 2018-09-14 | $22.31 | $22.31 | 447,200 | — | — |
| 2018-09-13 | $22.26 | $22.26 | 495,600 | — | — |
| 2018-09-12 | $21.74 | $21.74 | 927,600 | — | — |
| 2018-09-11 | $22.38 | $22.38 | 596,600 | — | — |
| 2018-09-10 | $22.40 | $22.40 | 996,300 | — | — |
| 2018-09-07 | $22.00 | $22.00 | 1,277,800 | — | — |
| 2018-09-06 | $22.20 | $22.20 | 1,923,400 | — | — |
| 2018-09-05 | $25.08 | $25.08 | 575,700 | — | — |
| 2018-09-04 | $25.19 | $25.19 | 695,300 | — | — |
| 2018-08-31 | $25.93 | $25.93 | 495,000 | — | — |
| 2018-08-30 | $25.75 | $25.75 | 818,600 | — | — |
| 2018-08-29 | $25.80 | $25.80 | 1,216,000 | — | — |
| 2018-08-28 | $25.25 | $25.25 | 1,453,500 | — | — |
| 2018-08-27 | $24.25 | $24.25 | 1,334,300 | — | — |
| 2018-08-24 | $24.16 | $24.16 | 8,215,700 | — | — |
| 2018-08-23 | $22.11 | $22.11 | 478,400 | — | — |
| 2018-08-22 | $22.34 | $22.34 | 617,900 | — | — |
| 2018-08-21 | $22.77 | $22.77 | 737,500 | — | — |
| 2018-08-20 | $22.18 | $22.18 | 607,100 | — | — |
| 2018-08-17 | $21.31 | $21.31 | 760,500 | — | — |
| 2018-08-16 | $21.91 | $21.91 | 440,700 | — | — |
| 2018-08-15 | $21.47 | $21.47 | 547,900 | — | — |
| 2018-08-14 | $22.72 | $22.72 | 530,700 | — | — |
| 2018-08-13 | $22.49 | $22.49 | 406,900 | — | — |
| 2018-08-10 | $22.70 | $22.70 | 642,500 | — | — |
| 2018-08-09 | $22.78 | $22.78 | 787,500 | — | — |
| 2018-08-08 | $23.88 | $23.88 | 2,076,600 | — | — |
| 2018-08-07 | $21.80 | $21.80 | 934,300 | — | — |
| 2018-08-06 | $22.17 | $22.17 | 422,200 | — | — |
| 2018-08-03 | $21.95 | $21.95 | 827,700 | — | — |
| 2018-08-02 | $21.46 | $21.46 | 617,300 | — | — |
| 2018-08-01 | $21.58 | $21.58 | 856,800 | — | — |
| 2018-07-31 | $21.00 | $21.00 | 856,200 | — | — |
| 2018-07-30 | $19.82 | $19.82 | 1,635,700 | — | — |
| 2018-07-27 | $20.99 | $20.99 | 1,439,000 | — | — |
| 2018-07-26 | $19.21 | $19.21 | 803,900 | — | — |
| 2018-07-25 | $18.99 | $18.99 | 1,256,600 | — | — |
| 2018-07-24 | $20.26 | $20.26 | 639,700 | — | — |
| 2018-07-23 | $20.53 | $20.53 | 771,700 | — | — |
| 2018-07-20 | $20.72 | $20.72 | 431,700 | — | — |
| 2018-07-19 | $20.64 | $20.64 | 665,900 | — | — |
| 2018-07-18 | $20.46 | $20.46 | 1,050,000 | — | — |
| 2018-07-17 | $20.76 | $20.76 | 737,100 | — | — |
| 2018-07-16 | $20.31 | $20.31 | 638,800 | — | — |
| 2018-07-13 | $20.61 | $20.61 | 709,800 | — | — |
| 2018-07-12 | $21.05 | $21.05 | 887,100 | — | — |
| 2018-07-11 | $21.05 | $21.05 | 986,600 | — | — |
| 2018-07-10 | $22.14 | $22.14 | 950,800 | — | — |
| 2018-07-09 | $22.84 | $22.84 | 869,700 | — | — |
| 2018-07-06 | $21.98 | $21.98 | 810,900 | — | — |
| 2018-07-05 | $21.39 | $21.39 | 1,062,200 | — | — |
| 2018-07-03 | $20.21 | $20.21 | 768,200 | — | — |
| 2018-07-02 | $21.33 | $21.33 | 724,900 | — | — |
| 2018-06-29 | $21.22 | $21.22 | 529,500 | — | — |
| 2018-06-28 | $20.53 | $20.53 | 999,800 | — | — |
| 2018-06-27 | $20.71 | $20.71 | 956,200 | — | — |
| 2018-06-26 | $21.56 | $21.56 | 571,800 | — | — |
| 2018-06-25 | $21.19 | $21.19 | 1,109,000 | — | — |
| 2018-06-22 | $22.20 | $22.20 | 2,265,700 | — | — |
| 2018-06-21 | $22.84 | $22.84 | 613,300 | — | — |
| 2018-06-20 | $22.97 | $22.97 | 856,700 | — | — |
| 2018-06-19 | $22.81 | $22.81 | 693,800 | — | — |
| 2018-06-18 | $22.88 | $22.88 | 990,500 | — | — |
| 2018-06-15 | $22.91 | $22.91 | 740,000 | — | — |
| 2018-06-14 | $23.36 | $23.36 | 1,144,500 | — | — |
| 2018-06-13 | $24.00 | $24.00 | 789,800 | — | — |
| 2018-06-12 | $23.99 | $23.99 | 868,700 | — | — |
| 2018-06-11 | $23.83 | $23.83 | 891,900 | — | — |
| 2018-06-08 | $23.96 | $23.96 | 920,900 | — | — |
| 2018-06-07 | $24.23 | $24.23 | 2,692,200 | — | — |
| 2018-06-06 | $25.74 | $25.74 | 656,100 | — | — |
| 2018-06-05 | $26.23 | $26.23 | 1,098,300 | — | — |
| 2018-06-04 | $26.18 | $26.18 | 988,700 | — | — |
| 2018-06-01 | $26.25 | $26.25 | 1,348,900 | — | — |
| 2018-05-31 | $24.88 | $24.88 | 1,512,700 | — | — |
| 2018-05-30 | $24.43 | $24.43 | 1,324,400 | — | — |
| 2018-05-29 | $24.65 | $24.65 | 572,300 | — | — |
| 2018-05-25 | $24.88 | $24.88 | 572,600 | — | — |
| 2018-05-24 | $24.82 | $24.82 | 555,200 | — | — |
| 2018-05-23 | $24.35 | $24.35 | 816,900 | — | — |
| 2018-05-22 | $24.52 | $24.52 | 944,400 | — | — |
| 2018-05-21 | $24.30 | $24.30 | 1,420,000 | — | — |
| 2018-05-18 | $24.32 | $24.32 | 1,727,600 | — | — |
| 2018-05-17 | $26.57 | $26.57 | 671,200 | — | — |
| 2018-05-16 | $26.98 | $26.98 | 754,900 | — | — |
| 2018-05-15 | $26.11 | $26.11 | 798,400 | — | — |
| 2018-05-14 | $26.78 | $26.78 | 887,600 | — | — |
| 2018-05-11 | $26.02 | $26.02 | 1,242,700 | — | — |
| 2018-05-10 | $26.19 | $26.19 | 1,191,200 | — | — |
| 2018-05-09 | $26.25 | $26.25 | 2,370,500 | — | — |
| 2018-05-08 | $23.93 | $23.93 | 916,600 | — | — |
| 2018-05-07 | $23.80 | $23.80 | 815,500 | — | — |
| 2018-05-04 | $23.74 | $23.74 | 1,067,100 | — | — |
| 2018-05-03 | $22.51 | $22.51 | 661,900 | — | — |
| 2018-05-02 | $22.21 | $22.21 | 726,900 | — | — |
| 2018-05-01 | $22.47 | $22.47 | 895,300 | — | — |
| 2018-04-30 | $22.10 | $22.10 | 638,300 | — | — |
| 2018-04-27 | $21.83 | $21.83 | 1,005,700 | — | — |
| 2018-04-26 | $23.15 | $23.15 | 1,491,900 | — | — |
| 2018-04-25 | $21.30 | $21.30 | 1,004,200 | — | — |
| 2018-04-24 | $20.98 | $20.98 | 1,034,400 | — | — |
| 2018-04-23 | $21.77 | $21.77 | 753,400 | — | — |
| 2018-04-20 | $22.48 | $22.48 | 833,700 | — | — |
| 2018-04-19 | $21.92 | $21.92 | 2,402,600 | — | — |
| 2018-04-18 | $24.23 | $24.23 | 1,733,700 | — | — |
| 2018-04-17 | $26.44 | $26.44 | 998,100 | — | — |
| 2018-04-16 | $25.79 | $25.79 | 568,600 | — | — |
| 2018-04-13 | $25.69 | $25.69 | 591,300 | — | — |
| 2018-04-12 | $25.75 | $25.75 | 791,700 | — | — |
| 2018-04-11 | $24.54 | $24.54 | 660,500 | — | — |
| 2018-04-10 | $24.89 | $24.89 | 819,300 | — | — |
| 2018-04-09 | $23.71 | $23.71 | 728,700 | — | — |
| 2018-04-06 | $23.24 | $23.24 | 643,600 | — | — |
| 2018-04-05 | $23.67 | $23.67 | 896,700 | — | — |
| 2018-04-04 | $23.96 | $23.96 | 1,058,000 | — | — |
| 2018-04-03 | $23.64 | $23.64 | 863,400 | — | — |
| 2018-04-02 | $23.13 | $23.13 | 1,100,400 | — | — |
| 2018-03-29 | $24.21 | $24.21 | 1,242,000 | — | — |
| 2018-03-28 | $23.26 | $23.26 | 1,315,800 | — | — |
| 2018-03-27 | $24.50 | $24.50 | 1,312,700 | — | — |
| 2018-03-26 | $26.15 | $26.15 | 1,192,100 | — | — |
| 2018-03-23 | $24.72 | $24.72 | 1,920,100 | — | — |
| 2018-03-22 | $26.77 | $26.77 | 875,100 | — | — |
| 2018-03-21 | $27.94 | $27.94 | 1,340,400 | — | — |
| 2018-03-20 | $27.36 | $27.36 | 765,400 | — | — |
| 2018-03-19 | $27.32 | $27.32 | 934,500 | — | — |
| 2018-03-16 | $27.64 | $27.64 | 1,010,800 | — | — |
| 2018-03-15 | $26.68 | $26.68 | 1,135,400 | — | — |
| 2018-03-14 | $27.17 | $27.17 | 3,183,100 | — | — |
| 2018-03-13 | $28.88 | $28.88 | 1,398,500 | — | — |
| 2018-03-12 | $29.68 | $29.68 | 1,081,000 | — | — |
| 2018-03-09 | $28.99 | $28.99 | 1,348,400 | — | — |
| 2018-03-08 | $27.55 | $27.55 | 520,100 | — | — |
| 2018-03-07 | $27.53 | $27.53 | 919,600 | — | — |
| 2018-03-06 | $27.84 | $27.84 | 1,782,600 | — | — |
| 2018-03-05 | $25.30 | $25.30 | 1,046,700 | — | — |
| 2018-03-02 | $25.30 | $25.30 | 1,155,100 | — | — |
| 2018-03-01 | $25.13 | $25.13 | 1,343,000 | — | — |
| 2018-02-28 | $25.84 | $25.84 | 987,300 | — | — |
| 2018-02-27 | $25.52 | $25.52 | 1,357,900 | — | — |
| 2018-02-26 | $26.29 | $26.29 | 1,048,800 | — | — |
| 2018-02-23 | $25.75 | $25.75 | 1,375,800 | — | — |
| 2018-02-22 | $24.06 | $24.06 | 1,397,500 | — | — |
| 2018-02-21 | $24.72 | $24.72 | 1,380,600 | — | — |
| 2018-02-20 | $25.52 | $25.52 | 1,121,700 | — | — |
| 2018-02-16 | $25.17 | $25.17 | 2,725,300 | — | — |
| 2018-02-15 | $24.89 | $24.89 | 2,025,000 | — | — |
| 2018-02-14 | $23.98 | $23.98 | 1,842,600 | — | — |
| 2018-02-13 | $22.99 | $22.99 | 3,303,400 | — | — |
| 2018-02-12 | $23.23 | $23.23 | 2,526,100 | — | — |
| 2018-02-09 | $21.34 | $21.34 | 4,349,800 | — | — |
| 2018-02-08 | $22.01 | $22.01 | 5,448,900 | — | — |
| 2018-02-07 | $26.37 | $26.37 | 1,942,300 | — | — |
| 2018-02-06 | $27.93 | $27.93 | 1,835,200 | — | — |
| 2018-02-05 | $26.81 | $26.81 | 1,672,300 | — | — |
| 2018-02-02 | $28.50 | $28.50 | 1,899,900 | — | — |
| 2018-02-01 | $30.55 | $30.55 | 1,270,000 | — | — |
| 2018-01-31 | $31.92 | $31.92 | 989,900 | — | — |
| 2018-01-30 | $32.22 | $32.22 | 793,700 | — | — |
| 2018-01-29 | $33.31 | $33.31 | 1,193,400 | — | — |
| 2018-01-26 | $34.01 | $34.01 | 1,393,800 | — | — |
| 2018-01-25 | $32.15 | $32.15 | 1,032,700 | — | — |
| 2018-01-24 | $33.21 | $33.21 | 1,942,300 | — | — |
| 2018-01-23 | $34.35 | $34.35 | 981,500 | — | — |
| 2018-01-22 | $34.02 | $34.02 | 1,997,100 | — | — |
| 2018-01-19 | $32.39 | $32.39 | 1,551,200 | — | — |
| 2018-01-18 | $32.75 | $32.75 | 2,680,200 | — | — |
| 2018-01-17 | $30.66 | $30.66 | 3,823,600 | — | — |
| 2018-01-16 | $25.60 | $25.60 | 873,400 | — | — |
| 2018-01-12 | $24.74 | $24.74 | 982,600 | — | — |
| 2018-01-11 | $25.18 | $25.18 | 654,400 | — | — |
| 2018-01-10 | $25.41 | $25.41 | 1,632,800 | — | — |
| 2018-01-09 | $26.14 | $26.14 | 1,053,800 | — | — |
| 2018-01-08 | $26.30 | $26.30 | 1,237,500 | — | — |
| 2018-01-05 | $27.50 | $27.50 | 1,195,800 | — | — |
| 2018-01-04 | $25.81 | $25.81 | 908,600 | — | — |
| 2018-01-03 | $26.44 | $26.44 | 814,700 | — | — |
| 2018-01-02 | $25.90 | $25.90 | 728,800 | — | — |