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
- 2014-07-16 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 | $24.46 | $24.46 | 129,900 | — | — |
| 2018-12-28 | $23.10 | $23.10 | 132,700 | — | — |
| 2018-12-27 | $23.40 | $23.40 | 65,600 | — | — |
| 2018-12-26 | $23.34 | $23.34 | 114,200 | — | — |
| 2018-12-24 | $20.63 | $20.63 | 126,200 | — | — |
| 2018-12-21 | $22.97 | $22.97 | 94,200 | — | — |
| 2018-12-20 | $23.67 | $23.67 | 110,300 | — | — |
| 2018-12-19 | $24.29 | $24.29 | 129,200 | — | — |
| 2018-12-18 | $23.68 | $23.68 | 77,900 | — | — |
| 2018-12-17 | $23.56 | $23.56 | 226,400 | — | — |
| 2018-12-14 | $27.02 | $27.02 | 76,800 | — | — |
| 2018-12-13 | $27.26 | $27.26 | 136,500 | — | — |
| 2018-12-12 | $27.39 | $27.39 | 74,600 | — | — |
| 2018-12-11 | $26.51 | $26.51 | 76,000 | — | — |
| 2018-12-10 | $26.43 | $26.43 | 83,900 | — | — |
| 2018-12-07 | $25.40 | $25.40 | 89,400 | — | — |
| 2018-12-06 | $25.94 | $25.94 | 102,500 | — | — |
| 2018-12-04 | $26.78 | $26.78 | 87,300 | — | — |
| 2018-12-03 | $28.49 | $28.49 | 226,400 | — | — |
| 2018-11-30 | $28.78 | $28.78 | 89,700 | — | — |
| 2018-11-29 | $28.51 | $28.51 | 80,100 | — | — |
| 2018-11-28 | $28.87 | $28.87 | 107,500 | — | — |
| 2018-11-27 | $28.62 | $28.62 | 87,000 | — | — |
| 2018-11-26 | $28.41 | $28.41 | 126,900 | — | — |
| 2018-11-23 | $29.19 | $29.19 | 89,400 | — | — |
| 2018-11-21 | $28.33 | $28.33 | 71,500 | — | — |
| 2018-11-20 | $27.26 | $27.26 | 112,500 | — | — |
| 2018-11-19 | $26.82 | $26.82 | 96,200 | — | — |
| 2018-11-16 | $27.32 | $27.32 | 114,200 | — | — |
| 2018-11-15 | $27.84 | $27.84 | 159,700 | — | — |
| 2018-11-14 | $25.78 | $25.78 | 110,500 | — | — |
| 2018-11-13 | $26.15 | $26.15 | 71,200 | — | — |
| 2018-11-12 | $25.39 | $25.39 | 85,400 | — | — |
| 2018-11-09 | $24.57 | $24.57 | 132,400 | — | — |
| 2018-11-08 | $25.72 | $25.72 | 116,000 | — | — |
| 2018-11-07 | $27.56 | $27.56 | 90,300 | — | — |
| 2018-11-06 | $27.09 | $27.09 | 130,200 | — | — |
| 2018-11-05 | $26.16 | $26.16 | 95,400 | — | — |
| 2018-11-02 | $25.72 | $25.72 | 102,800 | — | — |
| 2018-11-01 | $25.20 | $25.20 | 151,700 | — | — |
| 2018-10-31 | $24.96 | $24.96 | 290,700 | — | — |
| 2018-10-30 | $26.50 | $26.50 | 175,900 | — | — |
| 2018-10-29 | $24.55 | $24.55 | 131,300 | — | — |
| 2018-10-26 | $26.25 | $26.25 | 115,000 | — | — |
| 2018-10-25 | $26.29 | $26.29 | 109,400 | — | — |
| 2018-10-24 | $25.76 | $25.76 | 118,900 | — | — |
| 2018-10-23 | $25.70 | $25.70 | 87,200 | — | — |
| 2018-10-22 | $26.23 | $26.23 | 214,200 | — | — |
| 2018-10-19 | $25.97 | $25.97 | 100,800 | — | — |
| 2018-10-18 | $26.30 | $26.30 | 129,200 | — | — |
| 2018-10-17 | $27.32 | $27.32 | 107,600 | — | — |
| 2018-10-16 | $27.45 | $27.45 | 173,700 | — | — |
| 2018-10-15 | $27.58 | $27.58 | 101,900 | — | — |
| 2018-10-12 | $28.47 | $28.47 | 101,400 | — | — |
| 2018-10-11 | $28.25 | $28.25 | 159,500 | — | — |
| 2018-10-10 | $28.43 | $28.43 | 247,600 | — | — |
| 2018-10-09 | $30.17 | $30.17 | 115,700 | — | — |
| 2018-10-08 | $30.54 | $30.54 | 112,400 | — | — |
| 2018-10-05 | $31.14 | $31.14 | 117,500 | — | — |
| 2018-10-04 | $31.38 | $31.38 | 133,800 | — | — |
| 2018-10-03 | $32.54 | $32.54 | 264,300 | — | — |
| 2018-10-02 | $33.35 | $33.35 | 176,700 | — | — |
| 2018-10-01 | $34.04 | $34.04 | 629,200 | — | — |
| 2018-09-28 | $37.15 | $37.15 | 276,900 | — | — |
| 2018-09-27 | $34.90 | $34.90 | 105,900 | — | — |
| 2018-09-26 | $34.45 | $34.45 | 148,700 | — | — |
| 2018-09-25 | $34.90 | $34.90 | 214,200 | — | — |
| 2018-09-24 | $33.90 | $33.90 | 207,700 | — | — |
| 2018-09-21 | $33.45 | $33.45 | 251,300 | — | — |
| 2018-09-20 | $31.55 | $31.55 | 85,800 | — | — |
| 2018-09-19 | $31.40 | $31.40 | 49,200 | — | — |
| 2018-09-18 | $31.45 | $31.45 | 98,300 | — | — |
| 2018-09-17 | $30.95 | $30.95 | 115,200 | — | — |
| 2018-09-14 | $28.25 | $28.25 | 141,200 | — | — |
| 2018-09-13 | $30.10 | $30.10 | 92,800 | — | — |
| 2018-09-12 | $30.45 | $30.45 | 119,900 | — | — |
| 2018-09-11 | $30.00 | $30.00 | 163,700 | — | — |
| 2018-09-10 | $29.20 | $29.20 | 79,900 | — | — |
| 2018-09-07 | $28.95 | $28.95 | 65,800 | — | — |
| 2018-09-06 | $28.65 | $28.65 | 58,800 | — | — |
| 2018-09-05 | $29.75 | $29.75 | 92,400 | — | — |
| 2018-09-04 | $30.25 | $30.25 | 251,300 | — | — |
| 2018-08-31 | $27.50 | $27.50 | 57,500 | — | — |
| 2018-08-30 | $26.90 | $26.90 | 91,600 | — | — |
| 2018-08-29 | $25.90 | $25.90 | 310,000 | — | — |
| 2018-08-28 | $27.80 | $27.80 | 198,000 | — | — |
| 2018-08-27 | $29.45 | $29.45 | 120,100 | — | — |
| 2018-08-24 | $29.30 | $29.30 | 115,500 | — | — |
| 2018-08-23 | $28.95 | $28.95 | 97,100 | — | — |
| 2018-08-22 | $29.20 | $29.20 | 76,500 | — | — |
| 2018-08-21 | $29.15 | $29.15 | 99,500 | — | — |
| 2018-08-20 | $29.35 | $29.35 | 100,200 | — | — |
| 2018-08-17 | $29.45 | $29.45 | 87,500 | — | — |
| 2018-08-16 | $28.20 | $28.20 | 119,600 | — | — |
| 2018-08-15 | $28.00 | $28.00 | 144,300 | — | — |
| 2018-08-14 | $28.50 | $28.50 | 125,900 | — | — |
| 2018-08-13 | $28.70 | $28.70 | 246,600 | — | — |
| 2018-08-10 | $27.70 | $27.70 | 72,000 | — | — |
| 2018-08-09 | $27.30 | $27.30 | 142,900 | — | — |
| 2018-08-08 | $27.25 | $27.25 | 278,700 | — | — |
| 2018-08-07 | $26.00 | $26.00 | 152,400 | — | — |
| 2018-08-06 | $25.75 | $25.75 | 170,800 | — | — |
| 2018-08-03 | $25.15 | $25.15 | 161,100 | — | — |
| 2018-08-02 | $23.90 | $23.90 | 149,700 | — | — |
| 2018-08-01 | $23.95 | $23.95 | 87,800 | — | — |
| 2018-07-31 | $23.00 | $23.00 | 69,100 | — | — |
| 2018-07-30 | $22.90 | $22.90 | 18,800 | — | — |
| 2018-07-27 | $22.55 | $22.55 | 23,500 | — | — |
| 2018-07-26 | $22.75 | $22.75 | 24,500 | — | — |
| 2018-07-25 | $22.40 | $22.40 | 12,200 | — | — |
| 2018-07-24 | $22.20 | $22.20 | 23,800 | — | — |
| 2018-07-23 | $23.00 | $23.00 | 80,900 | — | — |
| 2018-07-20 | $22.80 | $22.80 | 13,200 | — | — |
| 2018-07-19 | $22.65 | $22.65 | 20,900 | — | — |
| 2018-07-18 | $22.00 | $22.00 | 34,400 | — | — |
| 2018-07-17 | $21.98 | $21.97 | 25,500 | — | — |
| 2018-07-16 | $22.30 | $22.30 | 34,600 | — | — |
| 2018-07-13 | $22.65 | $22.65 | 20,300 | — | — |
| 2018-07-12 | $22.85 | $22.85 | 37,300 | — | — |
| 2018-07-11 | $22.90 | $22.90 | 74,600 | — | — |
| 2018-07-10 | $22.80 | $22.80 | 107,000 | — | — |
| 2018-07-09 | $21.45 | $21.45 | 42,300 | — | — |
| 2018-07-06 | $20.95 | $20.95 | 30,700 | — | — |
| 2018-07-05 | $21.10 | $21.10 | 20,200 | — | — |
| 2018-07-03 | $20.60 | $20.60 | 47,100 | — | — |
| 2018-07-02 | $21.00 | $21.00 | 30,700 | — | — |
| 2018-06-29 | $20.75 | $20.75 | 57,500 | — | — |
| 2018-06-28 | $20.00 | $20.00 | 80,200 | — | — |
| 2018-06-27 | $20.10 | $20.10 | 70,000 | — | — |
| 2018-06-26 | $19.90 | $19.90 | 20,900 | — | — |
| 2018-06-25 | $19.75 | $19.75 | 49,700 | — | — |
| 2018-06-22 | $19.40 | $19.40 | 325,700 | — | — |
| 2018-06-21 | $19.35 | $19.35 | 35,300 | — | — |
| 2018-06-20 | $18.95 | $18.95 | 67,500 | — | — |
| 2018-06-19 | $19.00 | $19.00 | 21,500 | — | — |
| 2018-06-18 | $18.65 | $18.65 | 19,800 | — | — |
| 2018-06-15 | $18.60 | $18.60 | 19,500 | — | — |
| 2018-06-14 | $18.75 | $18.75 | 12,500 | — | — |
| 2018-06-13 | $18.55 | $18.55 | 73,800 | — | — |
| 2018-06-12 | $18.75 | $18.75 | 27,000 | — | — |
| 2018-06-11 | $18.50 | $18.50 | 27,400 | — | — |
| 2018-06-08 | $18.55 | $18.55 | 8,500 | — | — |
| 2018-06-07 | $18.85 | $18.85 | 22,400 | — | — |
| 2018-06-06 | $18.75 | $18.75 | 11,900 | — | — |
| 2018-06-05 | $18.75 | $18.75 | 11,100 | — | — |
| 2018-06-04 | $18.75 | $18.75 | 17,700 | — | — |
| 2018-06-01 | $18.70 | $18.70 | 26,100 | — | — |
| 2018-05-31 | $18.55 | $18.55 | 13,500 | — | — |
| 2018-05-30 | $18.55 | $18.55 | 9,700 | — | — |
| 2018-05-29 | $18.50 | $18.50 | 12,400 | — | — |
| 2018-05-25 | $18.45 | $18.45 | 10,800 | — | — |
| 2018-05-24 | $18.55 | $18.55 | 16,300 | — | — |
| 2018-05-23 | $18.65 | $18.65 | 21,000 | — | — |
| 2018-05-22 | $18.55 | $18.55 | 8,100 | — | — |
| 2018-05-21 | $18.65 | $18.65 | 17,500 | — | — |
| 2018-05-18 | $18.60 | $18.60 | 9,300 | — | — |
| 2018-05-17 | $18.55 | $18.55 | 6,100 | — | — |
| 2018-05-16 | $18.45 | $18.45 | 10,000 | — | — |
| 2018-05-15 | $18.45 | $18.45 | 11,700 | — | — |
| 2018-05-14 | $18.55 | $18.55 | 14,400 | — | — |
| 2018-05-11 | $18.55 | $18.55 | 13,600 | — | — |
| 2018-05-10 | $18.35 | $18.35 | 13,300 | — | — |
| 2018-05-09 | $18.85 | $18.85 | 36,600 | — | — |
| 2018-05-08 | $18.40 | $18.40 | 68,200 | — | — |
| 2018-05-07 | $18.25 | $18.25 | 38,600 | — | — |
| 2018-05-04 | $18.25 | $18.25 | 38,000 | — | — |
| 2018-05-03 | $17.95 | $17.95 | 17,400 | — | — |
| 2018-05-02 | $17.90 | $17.90 | 33,400 | — | — |
| 2018-05-01 | $18.00 | $18.00 | 63,700 | — | — |
| 2018-04-30 | $17.45 | $17.45 | 58,000 | — | — |
| 2018-04-27 | $15.85 | $15.85 | 10,400 | — | — |
| 2018-04-26 | $16.10 | $16.10 | 16,400 | — | — |
| 2018-04-25 | $16.08 | $16.07 | 6,700 | — | — |
| 2018-04-24 | $16.00 | $16.00 | 11,500 | — | — |
| 2018-04-23 | $15.85 | $15.85 | 12,600 | — | — |
| 2018-04-20 | $15.40 | $15.40 | 10,400 | — | — |
| 2018-04-19 | $15.80 | $15.80 | 3,100 | — | — |
| 2018-04-18 | $15.70 | $15.70 | 10,800 | — | — |
| 2018-04-17 | $15.83 | $15.82 | 7,100 | — | — |
| 2018-04-16 | $15.80 | $15.80 | 12,400 | — | — |
| 2018-04-13 | $16.30 | $16.30 | 24,900 | — | — |
| 2018-04-12 | $16.05 | $16.05 | 16,600 | — | — |
| 2018-04-11 | $15.30 | $15.30 | 10,300 | — | — |
| 2018-04-10 | $14.95 | $14.95 | 18,600 | — | — |
| 2018-04-09 | $14.55 | $14.55 | 7,500 | — | — |
| 2018-04-06 | $14.35 | $14.35 | 4,000 | — | — |
| 2018-04-05 | $14.30 | $14.30 | 3,000 | — | — |
| 2018-04-04 | $14.30 | $14.30 | 5,000 | — | — |
| 2018-04-03 | $14.30 | $14.30 | 9,600 | — | — |
| 2018-04-02 | $14.15 | $14.15 | 9,000 | — | — |
| 2018-03-29 | $14.40 | $14.40 | 7,200 | — | — |
| 2018-03-28 | $14.40 | $14.40 | 4,500 | — | — |
| 2018-03-27 | $14.25 | $14.25 | 8,300 | — | — |
| 2018-03-26 | $14.20 | $14.20 | 6,400 | — | — |
| 2018-03-23 | $14.25 | $14.25 | 2,200 | — | — |
| 2018-03-22 | $13.95 | $13.95 | 7,200 | — | — |
| 2018-03-21 | $14.35 | $14.35 | 4,800 | — | — |
| 2018-03-20 | $14.10 | $14.10 | 4,800 | — | — |
| 2018-03-19 | $14.55 | $14.55 | 10,100 | — | — |
| 2018-03-16 | $13.70 | $13.70 | 48,000 | — | — |
| 2018-03-15 | $13.70 | $13.70 | 12,200 | — | — |
| 2018-03-14 | $13.80 | $13.80 | 20,300 | — | — |
| 2018-03-13 | $13.50 | $13.50 | 8,100 | — | — |
| 2018-03-12 | $13.70 | $13.70 | 20,100 | — | — |
| 2018-03-09 | $13.30 | $13.30 | 2,700 | — | — |
| 2018-03-08 | $13.00 | $13.00 | 9,500 | — | — |
| 2018-03-07 | $13.00 | $13.00 | 9,100 | — | — |
| 2018-03-06 | $13.00 | $13.00 | 9,400 | — | — |
| 2018-03-05 | $13.00 | $13.00 | 6,200 | — | — |
| 2018-03-02 | $13.00 | $13.00 | 10,700 | — | — |
| 2018-03-01 | $13.00 | $13.00 | 10,000 | — | — |
| 2018-02-28 | $13.00 | $13.00 | 8,000 | — | — |
| 2018-02-27 | $13.30 | $13.30 | 2,300 | — | — |
| 2018-02-26 | $13.30 | $13.30 | 4,200 | — | — |
| 2018-02-23 | $13.40 | $13.40 | 7,200 | — | — |
| 2018-02-22 | $13.60 | $13.60 | 5,700 | — | — |
| 2018-02-21 | $13.35 | $13.35 | 12,800 | — | — |
| 2018-02-20 | $13.25 | $13.25 | 12,300 | — | — |
| 2018-02-16 | $13.50 | $13.50 | 2,900 | — | — |
| 2018-02-15 | $13.43 | $13.42 | 5,400 | — | — |
| 2018-02-14 | $13.65 | $13.65 | 5,500 | — | — |
| 2018-02-13 | $13.65 | $13.65 | 8,700 | — | — |
| 2018-02-12 | $13.85 | $13.85 | 9,800 | — | — |
| 2018-02-09 | $13.95 | $13.95 | 18,300 | — | — |
| 2018-02-08 | $13.93 | $13.92 | 10,100 | — | — |
| 2018-02-07 | $14.10 | $14.10 | 23,800 | — | — |
| 2018-02-06 | $14.50 | $14.50 | 15,000 | — | — |
| 2018-02-05 | $15.05 | $15.05 | 26,200 | — | — |
| 2018-02-02 | $15.00 | $15.00 | 10,400 | — | — |
| 2018-02-01 | $14.75 | $14.75 | 6,700 | — | — |
| 2018-01-31 | $14.85 | $14.85 | 5,300 | — | — |
| 2018-01-30 | $14.45 | $14.45 | 14,800 | — | — |
| 2018-01-29 | $14.30 | $14.30 | 16,500 | — | — |
| 2018-01-26 | $14.65 | $14.65 | 37,900 | — | — |
| 2018-01-25 | $14.75 | $14.75 | 22,900 | — | — |
| 2018-01-24 | $14.80 | $14.80 | 33,900 | — | — |
| 2018-01-23 | $15.08 | $15.08 | 81,400 | — | — |
| 2018-01-22 | $14.00 | $14.00 | 70,500 | — | — |
| 2018-01-19 | $14.90 | $14.90 | 12,500 | — | — |
| 2018-01-18 | $15.00 | $15.00 | 5,800 | — | — |
| 2018-01-17 | $15.30 | $15.30 | 18,000 | — | — |
| 2018-01-16 | $15.25 | $15.25 | 23,200 | — | — |
| 2018-01-12 | $15.50 | $15.50 | 32,300 | — | — |
| 2018-01-11 | $15.70 | $15.70 | 26,100 | — | — |
| 2018-01-10 | $15.75 | $15.75 | 96,700 | — | — |
| 2018-01-09 | $15.80 | $15.80 | 15,100 | — | — |
| 2018-01-08 | $15.80 | $15.80 | 60,700 | — | — |
| 2018-01-05 | $15.63 | $15.62 | 7,100 | — | — |
| 2018-01-04 | $15.55 | $15.55 | 6,700 | — | — |
| 2018-01-03 | $15.65 | $15.65 | 22,800 | — | — |
| 2018-01-02 | $15.30 | $15.30 | 27,800 | — | — |