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
- 2000-06-01 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 | $13.12 | $13.12 | 525,200 | — | — |
| 2018-12-28 | $13.07 | $13.07 | 783,400 | — | — |
| 2018-12-27 | $13.02 | $13.02 | 719,700 | — | — |
| 2018-12-26 | $13.24 | $13.24 | 1,073,000 | — | — |
| 2018-12-24 | $11.60 | $11.60 | 716,200 | — | — |
| 2018-12-21 | $11.72 | $11.72 | 1,168,100 | — | — |
| 2018-12-20 | $13.00 | $13.00 | 1,340,200 | — | — |
| 2018-12-19 | $13.06 | $13.06 | 2,345,600 | — | — |
| 2018-12-18 | $13.68 | $13.68 | 1,097,600 | — | — |
| 2018-12-17 | $13.98 | $13.98 | 949,200 | — | — |
| 2018-12-14 | $14.64 | $14.64 | 695,700 | — | — |
| 2018-12-13 | $15.06 | $15.06 | 614,900 | — | — |
| 2018-12-12 | $15.82 | $15.82 | 759,000 | — | — |
| 2018-12-11 | $15.57 | $15.57 | 531,700 | — | — |
| 2018-12-10 | $16.03 | $16.03 | 575,900 | — | — |
| 2018-12-07 | $15.76 | $15.76 | 730,200 | — | — |
| 2018-12-06 | $17.33 | $17.33 | 793,700 | — | — |
| 2018-12-04 | $17.05 | $17.05 | 896,400 | — | — |
| 2018-12-03 | $18.70 | $18.70 | 774,400 | — | — |
| 2018-11-30 | $17.91 | $17.91 | 736,300 | — | — |
| 2018-11-29 | $17.53 | $17.53 | 699,400 | — | — |
| 2018-11-28 | $17.91 | $17.91 | 803,800 | — | — |
| 2018-11-27 | $17.52 | $17.52 | 633,400 | — | — |
| 2018-11-26 | $18.14 | $18.14 | 1,179,800 | — | — |
| 2018-11-23 | $17.14 | $17.14 | 241,700 | — | — |
| 2018-11-21 | $17.02 | $17.02 | 506,100 | — | — |
| 2018-11-20 | $16.69 | $16.69 | 607,800 | — | — |
| 2018-11-19 | $17.04 | $17.04 | 780,000 | — | — |
| 2018-11-16 | $17.27 | $17.27 | 879,300 | — | — |
| 2018-11-15 | $16.84 | $16.84 | 788,000 | — | — |
| 2018-11-14 | $16.66 | $16.66 | 1,124,200 | — | — |
| 2018-11-13 | $15.99 | $15.99 | 552,000 | — | — |
| 2018-11-12 | $16.05 | $16.05 | 697,800 | — | — |
| 2018-11-09 | $16.36 | $16.36 | 904,400 | — | — |
| 2018-11-08 | $17.48 | $17.48 | 956,600 | — | — |
| 2018-11-07 | $16.80 | $16.80 | 703,000 | — | — |
| 2018-11-06 | $16.78 | $16.78 | 782,200 | — | — |
| 2018-11-05 | $17.18 | $17.18 | 2,073,100 | — | — |
| 2018-11-02 | $16.33 | $16.33 | 965,500 | — | — |
| 2018-11-01 | $15.87 | $15.87 | 1,262,000 | — | — |
| 2018-10-31 | $14.60 | $14.60 | 1,169,900 | — | — |
| 2018-10-30 | $14.01 | $14.01 | 1,353,000 | — | — |
| 2018-10-29 | $15.24 | $15.24 | 924,400 | — | — |
| 2018-10-26 | $15.85 | $15.85 | 717,000 | — | — |
| 2018-10-25 | $15.61 | $15.61 | 968,900 | — | — |
| 2018-10-24 | $14.51 | $14.51 | 913,800 | — | — |
| 2018-10-23 | $15.48 | $15.48 | 915,900 | — | — |
| 2018-10-22 | $16.19 | $16.19 | 436,500 | — | — |
| 2018-10-19 | $16.41 | $16.41 | 510,200 | — | — |
| 2018-10-18 | $17.03 | $17.03 | 373,300 | — | — |
| 2018-10-17 | $17.57 | $17.57 | 686,600 | — | — |
| 2018-10-16 | $17.51 | $17.51 | 768,700 | — | — |
| 2018-10-15 | $16.42 | $16.42 | 521,500 | — | — |
| 2018-10-12 | $16.84 | $16.84 | 654,400 | — | — |
| 2018-10-11 | $16.26 | $16.26 | 897,300 | — | — |
| 2018-10-10 | $15.72 | $15.72 | 1,075,100 | — | — |
| 2018-10-09 | $16.31 | $16.31 | 854,900 | — | — |
| 2018-10-08 | $16.92 | $16.92 | 761,500 | — | — |
| 2018-10-05 | $17.26 | $17.26 | 2,282,000 | — | — |
| 2018-10-04 | $18.20 | $18.20 | 2,525,000 | — | — |
| 2018-10-03 | $17.59 | $17.59 | 1,922,000 | — | — |
| 2018-10-02 | $16.00 | $16.00 | 3,606,000 | — | — |
| 2018-10-01 | $15.74 | $15.74 | 7,389,600 | — | — |
| 2018-09-28 | $20.22 | $20.22 | 1,921,700 | — | — |
| 2018-09-27 | $21.34 | $21.34 | 901,900 | — | — |
| 2018-09-26 | $21.22 | $21.22 | 762,200 | — | — |
| 2018-09-25 | $21.21 | $21.21 | 986,200 | — | — |
| 2018-09-24 | $22.49 | $22.49 | 1,108,400 | — | — |
| 2018-09-21 | $21.31 | $21.31 | 2,516,700 | — | — |
| 2018-09-20 | $21.73 | $21.73 | 1,101,700 | — | — |
| 2018-09-19 | $20.31 | $20.31 | 809,700 | — | — |
| 2018-09-18 | $19.45 | $19.45 | 880,000 | — | — |
| 2018-09-17 | $18.95 | $18.95 | 720,700 | — | — |
| 2018-09-14 | $19.10 | $19.10 | 487,400 | — | — |
| 2018-09-13 | $19.88 | $19.88 | 325,000 | — | — |
| 2018-09-12 | $19.69 | $19.69 | 337,200 | — | — |
| 2018-09-11 | $19.72 | $19.72 | 469,800 | — | — |
| 2018-09-10 | $20.31 | $20.31 | 369,600 | — | — |
| 2018-09-07 | $19.89 | $19.89 | 305,800 | — | — |
| 2018-09-06 | $20.11 | $20.11 | 576,100 | — | — |
| 2018-09-05 | $20.39 | $20.39 | 469,300 | — | — |
| 2018-09-04 | $20.20 | $20.20 | 867,800 | — | — |
| 2018-08-31 | $19.93 | $19.93 | 1,137,600 | — | — |
| 2018-08-30 | $21.81 | $21.81 | 440,900 | — | — |
| 2018-08-29 | $21.59 | $21.59 | 351,000 | — | — |
| 2018-08-28 | $21.55 | $21.55 | 536,800 | — | — |
| 2018-08-27 | $21.64 | $21.64 | 480,100 | — | — |
| 2018-08-24 | $21.34 | $21.34 | 361,100 | — | — |
| 2018-08-23 | $21.38 | $21.38 | 441,900 | — | — |
| 2018-08-22 | $21.73 | $21.73 | 397,300 | — | — |
| 2018-08-21 | $20.85 | $20.85 | 1,132,900 | — | — |
| 2018-08-20 | $20.11 | $20.11 | 759,200 | — | — |
| 2018-08-17 | $20.99 | $20.99 | 476,800 | — | — |
| 2018-08-16 | $20.92 | $20.92 | 888,000 | — | — |
| 2018-08-15 | $21.00 | $21.00 | 999,300 | — | — |
| 2018-08-14 | $21.02 | $21.02 | 986,300 | — | — |
| 2018-08-13 | $21.87 | $21.87 | 1,143,300 | — | — |
| 2018-08-10 | $22.22 | $22.22 | 982,400 | — | — |
| 2018-08-09 | $21.75 | $21.75 | 1,472,000 | — | — |
| 2018-08-08 | $22.19 | $22.19 | 2,803,200 | — | — |
| 2018-08-07 | $24.37 | $24.37 | 15,200 | — | — |
| 2018-08-06 | $24.37 | $24.37 | 3,693,600 | — | — |
| 2018-08-03 | $26.15 | $26.15 | 5,062,100 | — | — |
| 2018-08-02 | $28.08 | $28.08 | 1,936,000 | — | — |
| 2018-08-01 | $24.77 | $24.77 | 1,111,300 | — | — |
| 2018-07-31 | $24.87 | $24.87 | 797,200 | — | — |
| 2018-07-30 | $24.32 | $24.32 | 611,400 | — | — |
| 2018-07-27 | $24.20 | $24.20 | 687,300 | — | — |
| 2018-07-26 | $24.91 | $24.91 | 421,000 | — | — |
| 2018-07-25 | $24.71 | $24.71 | 926,000 | — | — |
| 2018-07-24 | $24.06 | $24.06 | 750,500 | — | — |
| 2018-07-23 | $24.93 | $24.93 | 439,400 | — | — |
| 2018-07-20 | $24.98 | $24.98 | 335,800 | — | — |
| 2018-07-19 | $25.09 | $25.09 | 462,100 | — | — |
| 2018-07-18 | $25.41 | $25.41 | 739,900 | — | — |
| 2018-07-17 | $25.63 | $25.63 | 432,400 | — | — |
| 2018-07-16 | $25.24 | $25.24 | 433,200 | — | — |
| 2018-07-13 | $25.34 | $25.34 | 246,200 | — | — |
| 2018-07-12 | $25.86 | $25.86 | 438,800 | — | — |
| 2018-07-11 | $25.53 | $25.53 | 755,500 | — | — |
| 2018-07-10 | $24.93 | $24.93 | 625,600 | — | — |
| 2018-07-09 | $25.16 | $25.16 | 602,200 | — | — |
| 2018-07-06 | $25.63 | $25.63 | 454,700 | — | — |
| 2018-07-05 | $24.72 | $24.72 | 557,100 | — | — |
| 2018-07-03 | $25.08 | $25.08 | 263,900 | — | — |
| 2018-07-02 | $24.63 | $24.63 | 483,900 | — | — |
| 2018-06-29 | $23.65 | $23.65 | 651,800 | — | — |
| 2018-06-28 | $24.01 | $24.01 | 666,900 | — | — |
| 2018-06-27 | $23.31 | $23.31 | 519,200 | — | — |
| 2018-06-26 | $25.24 | $25.24 | 774,600 | — | — |
| 2018-06-25 | $24.60 | $24.60 | 891,500 | — | — |
| 2018-06-22 | $26.43 | $26.43 | 1,618,000 | — | — |
| 2018-06-21 | $26.91 | $26.91 | 569,800 | — | — |
| 2018-06-20 | $28.24 | $28.24 | 537,100 | — | — |
| 2018-06-19 | $27.47 | $27.47 | 680,300 | — | — |
| 2018-06-18 | $26.62 | $26.62 | 526,500 | — | — |
| 2018-06-15 | $26.73 | $26.73 | 1,866,400 | — | — |
| 2018-06-14 | $28.26 | $28.26 | 419,300 | — | — |
| 2018-06-13 | $28.55 | $28.55 | 291,800 | — | — |
| 2018-06-12 | $28.80 | $28.80 | 337,000 | — | — |
| 2018-06-11 | $28.41 | $28.41 | 316,200 | — | — |
| 2018-06-08 | $28.21 | $28.21 | 365,200 | — | — |
| 2018-06-07 | $28.50 | $28.50 | 330,900 | — | — |
| 2018-06-06 | $29.72 | $29.72 | 504,300 | — | — |
| 2018-06-05 | $28.75 | $28.75 | 680,200 | — | — |
| 2018-06-04 | $27.88 | $27.88 | 645,500 | — | — |
| 2018-06-01 | $28.51 | $28.51 | 628,300 | — | — |
| 2018-05-31 | $27.86 | $27.86 | 549,100 | — | — |
| 2018-05-30 | $27.92 | $27.92 | 1,134,600 | — | — |
| 2018-05-29 | $27.67 | $27.67 | 594,500 | — | — |
| 2018-05-25 | $27.61 | $27.61 | 348,700 | — | — |
| 2018-05-24 | $27.40 | $27.40 | 498,100 | — | — |
| 2018-05-23 | $26.13 | $26.13 | 607,200 | — | — |
| 2018-05-22 | $26.41 | $26.41 | 421,400 | — | — |
| 2018-05-21 | $26.33 | $26.33 | 1,139,200 | — | — |
| 2018-05-18 | $28.47 | $28.47 | 838,300 | — | — |
| 2018-05-17 | $28.13 | $28.13 | 472,100 | — | — |
| 2018-05-16 | $27.89 | $27.89 | 734,900 | — | — |
| 2018-05-15 | $27.20 | $27.20 | 588,600 | — | — |
| 2018-05-14 | $27.84 | $27.84 | 435,400 | — | — |
| 2018-05-11 | $27.33 | $27.33 | 391,700 | — | — |
| 2018-05-10 | $26.69 | $26.69 | 480,300 | — | — |
| 2018-05-09 | $26.87 | $26.87 | 612,600 | — | — |
| 2018-05-08 | $26.37 | $26.37 | 648,900 | — | — |
| 2018-05-07 | $25.54 | $25.54 | 403,600 | — | — |
| 2018-05-04 | $25.51 | $25.51 | 562,200 | — | — |
| 2018-05-03 | $26.02 | $26.02 | 839,000 | — | — |
| 2018-05-02 | $27.42 | $27.42 | 1,712,000 | — | — |
| 2018-05-01 | $25.04 | $25.04 | 533,800 | — | — |
| 2018-04-30 | $24.33 | $24.33 | 824,300 | — | — |
| 2018-04-27 | $24.93 | $24.93 | 382,900 | — | — |
| 2018-04-26 | $25.04 | $25.04 | 499,800 | — | — |
| 2018-04-25 | $25.17 | $25.17 | 624,300 | — | — |
| 2018-04-24 | $25.00 | $25.00 | 955,100 | — | — |
| 2018-04-23 | $26.05 | $26.05 | 1,260,100 | — | — |
| 2018-04-20 | $23.52 | $23.52 | 384,200 | — | — |
| 2018-04-19 | $23.11 | $23.11 | 666,600 | — | — |
| 2018-04-18 | $23.62 | $23.62 | 438,300 | — | — |
| 2018-04-17 | $23.83 | $23.83 | 918,300 | — | — |
| 2018-04-16 | $23.77 | $23.77 | 589,100 | — | — |
| 2018-04-13 | $23.33 | $23.33 | 706,900 | — | — |
| 2018-04-12 | $23.85 | $23.85 | 1,187,900 | — | — |
| 2018-04-11 | $23.05 | $23.05 | 798,100 | — | — |
| 2018-04-10 | $22.66 | $22.66 | 745,800 | — | — |
| 2018-04-09 | $21.31 | $21.31 | 720,400 | — | — |
| 2018-04-06 | $20.06 | $20.06 | 952,600 | — | — |
| 2018-04-05 | $20.00 | $20.00 | 943,200 | — | — |
| 2018-04-04 | $20.77 | $20.77 | 1,029,900 | — | — |
| 2018-04-03 | $20.46 | $20.46 | 709,000 | — | — |
| 2018-04-02 | $21.04 | $21.04 | 1,313,100 | — | — |
| 2018-03-29 | $22.52 | $22.52 | 1,121,600 | — | — |
| 2018-03-28 | $22.03 | $22.03 | 512,900 | — | — |
| 2018-03-27 | $21.88 | $21.88 | 531,700 | — | — |
| 2018-03-26 | $22.73 | $22.73 | 930,500 | — | — |
| 2018-03-23 | $21.69 | $21.69 | 1,557,500 | — | — |
| 2018-03-22 | $23.57 | $23.57 | 682,900 | — | — |
| 2018-03-21 | $24.85 | $24.85 | 572,700 | — | — |
| 2018-03-20 | $24.38 | $24.38 | 242,900 | — | — |
| 2018-03-19 | $24.31 | $24.31 | 677,900 | — | — |
| 2018-03-16 | $25.07 | $25.07 | 1,024,600 | — | — |
| 2018-03-15 | $24.29 | $24.29 | 436,600 | — | — |
| 2018-03-14 | $24.91 | $24.91 | 490,400 | — | — |
| 2018-03-13 | $25.41 | $25.41 | 457,600 | — | — |
| 2018-03-12 | $25.42 | $25.42 | 617,000 | — | — |
| 2018-03-09 | $26.23 | $26.23 | 635,300 | — | — |
| 2018-03-08 | $25.81 | $25.81 | 446,300 | — | — |
| 2018-03-07 | $25.40 | $25.40 | 450,100 | — | — |
| 2018-03-06 | $24.79 | $24.79 | 598,300 | — | — |
| 2018-03-05 | $24.24 | $24.24 | 1,009,400 | — | — |
| 2018-03-02 | $24.29 | $24.29 | 941,900 | — | — |
| 2018-03-01 | $23.48 | $23.48 | 818,700 | — | — |
| 2018-02-28 | $24.21 | $24.21 | 732,000 | — | — |
| 2018-02-27 | $25.41 | $25.41 | 757,500 | — | — |
| 2018-02-26 | $26.38 | $26.38 | 1,731,700 | — | — |
| 2018-02-23 | $25.87 | $25.87 | 2,510,900 | — | — |
| 2018-02-22 | $24.41 | $24.41 | 903,900 | — | — |
| 2018-02-21 | $24.44 | $24.44 | 875,600 | — | — |
| 2018-02-20 | $24.22 | $24.22 | 676,000 | — | — |
| 2018-02-16 | $24.23 | $24.23 | 728,400 | — | — |
| 2018-02-15 | $25.37 | $25.37 | 737,500 | — | — |
| 2018-02-14 | $25.26 | $25.26 | 743,600 | — | — |
| 2018-02-13 | $24.09 | $24.09 | 735,900 | — | — |
| 2018-02-12 | $23.93 | $23.93 | 598,300 | — | — |
| 2018-02-09 | $23.97 | $23.97 | 1,082,500 | — | — |
| 2018-02-08 | $24.22 | $24.22 | 809,200 | — | — |
| 2018-02-07 | $26.25 | $26.25 | 676,100 | — | — |
| 2018-02-06 | $25.72 | $25.72 | 981,400 | — | — |
| 2018-02-05 | $25.57 | $25.57 | 709,500 | — | — |
| 2018-02-02 | $26.59 | $26.59 | 953,500 | — | — |
| 2018-02-01 | $26.37 | $26.37 | 1,165,800 | — | — |
| 2018-01-31 | $25.44 | $25.44 | 1,307,800 | — | — |
| 2018-01-30 | $26.35 | $26.35 | 1,227,300 | — | — |
| 2018-01-29 | $28.03 | $28.03 | 968,400 | — | — |
| 2018-01-26 | $27.76 | $27.76 | 754,900 | — | — |
| 2018-01-25 | $28.15 | $28.15 | 1,064,100 | — | — |
| 2018-01-24 | $28.05 | $28.05 | 2,209,500 | — | — |
| 2018-01-23 | $29.01 | $29.01 | 4,893,100 | — | — |
| 2018-01-22 | $30.86 | $30.86 | 603,900 | — | — |
| 2018-01-19 | $29.28 | $29.28 | 346,800 | — | — |
| 2018-01-18 | $29.50 | $29.50 | 304,700 | — | — |
| 2018-01-17 | $30.22 | $30.22 | 398,800 | — | — |
| 2018-01-16 | $29.57 | $29.57 | 709,400 | — | — |
| 2018-01-12 | $31.66 | $31.66 | 812,100 | — | — |
| 2018-01-11 | $31.26 | $31.26 | 443,700 | — | — |
| 2018-01-10 | $31.01 | $31.01 | 571,900 | — | — |
| 2018-01-09 | $30.21 | $30.21 | 481,800 | — | — |
| 2018-01-08 | $29.79 | $29.79 | 755,200 | — | — |
| 2018-01-05 | $29.51 | $29.51 | 626,300 | — | — |
| 2018-01-04 | $30.46 | $30.46 | 1,492,400 | — | — |
| 2018-01-03 | $32.99 | $32.99 | 683,600 | — | — |
| 2018-01-02 | $32.46 | $32.46 | 537,900 | — | — |