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
- 2017-01-27 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 | $14.21 | $14.21 | 634,800 | — | — |
| 2018-12-28 | $14.43 | $14.43 | 519,100 | — | — |
| 2018-12-27 | $14.17 | $14.17 | 578,700 | — | — |
| 2018-12-26 | $14.32 | $14.32 | 1,024,600 | — | — |
| 2018-12-24 | $13.47 | $13.47 | 307,700 | — | — |
| 2018-12-21 | $14.02 | $14.02 | 915,500 | — | — |
| 2018-12-20 | $14.12 | $14.12 | 791,500 | — | — |
| 2018-12-19 | $14.41 | $14.41 | 1,171,800 | — | — |
| 2018-12-18 | $14.31 | $14.31 | 1,070,300 | — | — |
| 2018-12-17 | $14.17 | $14.17 | 1,360,700 | — | — |
| 2018-12-14 | $14.27 | $14.27 | 808,700 | — | — |
| 2018-12-13 | $14.72 | $14.72 | 667,300 | — | — |
| 2018-12-12 | $15.30 | $15.30 | 782,200 | — | — |
| 2018-12-11 | $15.35 | $15.35 | 1,088,400 | — | — |
| 2018-12-10 | $15.53 | $15.53 | 864,300 | — | — |
| 2018-12-07 | $16.88 | $16.88 | 525,700 | — | — |
| 2018-12-06 | $17.48 | $17.48 | 703,600 | — | — |
| 2018-12-04 | $18.03 | $18.03 | 996,200 | — | — |
| 2018-12-03 | $19.10 | $19.10 | 733,700 | — | — |
| 2018-11-30 | $19.06 | $19.06 | 578,100 | — | — |
| 2018-11-29 | $19.09 | $19.09 | 300,500 | — | — |
| 2018-11-28 | $19.05 | $19.05 | 469,000 | — | — |
| 2018-11-27 | $18.31 | $18.31 | 437,600 | — | — |
| 2018-11-26 | $17.99 | $17.99 | 677,700 | — | — |
| 2018-11-23 | $18.00 | $18.00 | 278,200 | — | — |
| 2018-11-21 | $18.01 | $18.01 | 499,500 | — | — |
| 2018-11-20 | $17.72 | $17.72 | 453,600 | — | — |
| 2018-11-19 | $17.76 | $17.76 | 587,700 | — | — |
| 2018-11-16 | $17.95 | $17.95 | 602,000 | — | — |
| 2018-11-15 | $17.87 | $17.87 | 531,300 | — | — |
| 2018-11-14 | $17.67 | $17.67 | 891,200 | — | — |
| 2018-11-13 | $18.11 | $18.11 | 673,500 | — | — |
| 2018-11-12 | $18.01 | $18.01 | 1,146,800 | — | — |
| 2018-11-09 | $18.00 | $18.00 | 1,129,400 | — | — |
| 2018-11-08 | $17.90 | $17.90 | 2,032,900 | — | — |
| 2018-11-07 | $17.00 | $17.00 | 2,070,100 | — | — |
| 2018-11-06 | $17.04 | $17.04 | 824,100 | — | — |
| 2018-11-05 | $17.36 | $17.36 | 849,500 | — | — |
| 2018-11-02 | $17.03 | $17.03 | 944,300 | — | — |
| 2018-11-01 | $17.03 | $17.03 | 1,144,600 | — | — |
| 2018-10-31 | $16.26 | $16.26 | 614,900 | — | — |
| 2018-10-30 | $16.20 | $16.20 | 729,000 | — | — |
| 2018-10-29 | $15.21 | $15.21 | 816,300 | — | — |
| 2018-10-26 | $15.49 | $15.49 | 804,300 | — | — |
| 2018-10-25 | $16.22 | $16.22 | 676,200 | — | — |
| 2018-10-24 | $15.93 | $15.93 | 1,077,000 | — | — |
| 2018-10-23 | $16.56 | $16.56 | 916,200 | — | — |
| 2018-10-22 | $16.67 | $16.67 | 1,284,600 | — | — |
| 2018-10-19 | $16.94 | $16.94 | 798,300 | — | — |
| 2018-10-18 | $17.13 | $17.13 | 1,746,800 | — | — |
| 2018-10-17 | $17.21 | $17.21 | 2,315,400 | — | — |
| 2018-10-16 | $17.28 | $17.28 | 6,915,200 | — | — |
| 2018-10-15 | $21.31 | $21.31 | 852,000 | — | — |
| 2018-10-12 | $21.35 | $21.35 | 1,545,500 | — | — |
| 2018-10-11 | $21.49 | $21.49 | 1,051,800 | — | — |
| 2018-10-10 | $22.57 | $22.57 | 1,556,500 | — | — |
| 2018-10-09 | $22.91 | $22.91 | 684,000 | — | — |
| 2018-10-08 | $23.86 | $23.86 | 950,800 | — | — |
| 2018-10-05 | $24.09 | $24.09 | 483,300 | — | — |
| 2018-10-04 | $24.31 | $24.31 | 622,600 | — | — |
| 2018-10-03 | $24.69 | $24.69 | 628,500 | — | — |
| 2018-10-02 | $24.22 | $24.22 | 698,400 | — | — |
| 2018-10-01 | $23.86 | $23.86 | 658,300 | — | — |
| 2018-09-28 | $24.66 | $24.66 | 944,100 | — | — |
| 2018-09-27 | $24.89 | $24.89 | 1,492,900 | — | — |
| 2018-09-26 | $24.55 | $24.55 | 474,000 | — | — |
| 2018-09-25 | $24.97 | $24.97 | 455,900 | — | — |
| 2018-09-24 | $25.34 | $25.34 | 379,700 | — | — |
| 2018-09-21 | $25.59 | $25.59 | 866,300 | — | — |
| 2018-09-20 | $25.84 | $25.84 | 402,400 | — | — |
| 2018-09-19 | $26.39 | $26.39 | 579,900 | — | — |
| 2018-09-18 | $26.32 | $26.32 | 448,600 | — | — |
| 2018-09-17 | $26.28 | $26.28 | 620,600 | — | — |
| 2018-09-14 | $26.30 | $26.30 | 595,000 | — | — |
| 2018-09-13 | $25.74 | $25.74 | 535,400 | — | — |
| 2018-09-12 | $25.81 | $25.81 | 334,500 | — | — |
| 2018-09-11 | $25.92 | $25.92 | 508,900 | — | — |
| 2018-09-10 | $25.46 | $25.46 | 421,500 | — | — |
| 2018-09-07 | $24.74 | $24.74 | 322,300 | — | — |
| 2018-09-06 | $24.73 | $24.73 | 269,900 | — | — |
| 2018-09-05 | $24.67 | $24.67 | 313,200 | — | — |
| 2018-09-04 | $24.16 | $24.16 | 439,700 | — | — |
| 2018-08-31 | $24.32 | $24.32 | 295,100 | — | — |
| 2018-08-30 | $24.84 | $24.84 | 279,800 | — | — |
| 2018-08-29 | $25.20 | $25.20 | 439,800 | — | — |
| 2018-08-28 | $25.37 | $25.37 | 342,400 | — | — |
| 2018-08-27 | $24.92 | $24.92 | 770,600 | — | — |
| 2018-08-24 | $24.58 | $24.58 | 887,500 | — | — |
| 2018-08-23 | $25.07 | $25.07 | 561,300 | — | — |
| 2018-08-22 | $25.76 | $25.76 | 711,600 | — | — |
| 2018-08-21 | $26.67 | $26.67 | 1,025,000 | — | — |
| 2018-08-20 | $25.92 | $25.92 | 891,500 | — | — |
| 2018-08-17 | $26.20 | $26.20 | 1,036,300 | — | — |
| 2018-08-16 | $26.76 | $26.76 | 1,246,900 | — | — |
| 2018-08-15 | $26.09 | $26.09 | 675,400 | — | — |
| 2018-08-14 | $25.56 | $25.56 | 730,000 | — | — |
| 2018-08-13 | $24.53 | $24.53 | 949,200 | — | — |
| 2018-08-10 | $24.59 | $24.59 | 1,084,000 | — | — |
| 2018-08-09 | $25.40 | $25.40 | 1,401,600 | — | — |
| 2018-08-08 | $23.71 | $23.71 | 2,760,100 | — | — |
| 2018-08-07 | $26.33 | $26.33 | 1,248,900 | — | — |
| 2018-08-06 | $27.27 | $27.27 | 900,200 | — | — |
| 2018-08-03 | $26.93 | $26.93 | 1,511,000 | — | — |
| 2018-08-02 | $27.20 | $27.20 | 1,021,600 | — | — |
| 2018-08-01 | $26.37 | $26.37 | 680,400 | — | — |
| 2018-07-31 | $27.44 | $27.44 | 1,293,300 | — | — |
| 2018-07-30 | $27.39 | $27.39 | 1,376,700 | — | — |
| 2018-07-27 | $27.49 | $27.49 | 537,400 | — | — |
| 2018-07-26 | $27.70 | $27.70 | 678,100 | — | — |
| 2018-07-25 | $27.81 | $27.81 | 429,000 | — | — |
| 2018-07-24 | $28.57 | $28.57 | 420,200 | — | — |
| 2018-07-23 | $29.32 | $29.32 | 265,800 | — | — |
| 2018-07-20 | $29.96 | $29.96 | 436,000 | — | — |
| 2018-07-19 | $30.03 | $30.03 | 502,000 | — | — |
| 2018-07-18 | $30.07 | $30.07 | 897,500 | — | — |
| 2018-07-17 | $29.31 | $29.31 | 365,900 | — | — |
| 2018-07-16 | $28.74 | $28.74 | 395,100 | — | — |
| 2018-07-13 | $28.88 | $28.88 | 322,200 | — | — |
| 2018-07-12 | $29.02 | $29.02 | 377,600 | — | — |
| 2018-07-11 | $29.03 | $29.03 | 314,300 | — | — |
| 2018-07-10 | $29.33 | $29.33 | 255,800 | — | — |
| 2018-07-09 | $29.34 | $29.34 | 317,600 | — | — |
| 2018-07-06 | $29.08 | $29.08 | 361,600 | — | — |
| 2018-07-05 | $29.20 | $29.20 | 274,700 | — | — |
| 2018-07-03 | $28.74 | $28.74 | 147,900 | — | — |
| 2018-07-02 | $28.64 | $28.64 | 354,200 | — | — |
| 2018-06-29 | $28.59 | $28.59 | 375,300 | — | — |
| 2018-06-28 | $28.37 | $28.37 | 611,400 | — | — |
| 2018-06-27 | $28.56 | $28.56 | 1,433,800 | — | — |
| 2018-06-26 | $28.83 | $28.83 | 459,000 | — | — |
| 2018-06-25 | $28.44 | $28.44 | 413,700 | — | — |
| 2018-06-22 | $28.68 | $28.68 | 1,093,500 | — | — |
| 2018-06-21 | $29.36 | $29.36 | 490,000 | — | — |
| 2018-06-20 | $29.60 | $29.60 | 476,900 | — | — |
| 2018-06-19 | $29.33 | $29.33 | 440,700 | — | — |
| 2018-06-18 | $28.95 | $28.95 | 381,000 | — | — |
| 2018-06-15 | $29.05 | $29.05 | 560,400 | — | — |
| 2018-06-14 | $29.10 | $29.10 | 383,900 | — | — |
| 2018-06-13 | $28.77 | $28.77 | 593,800 | — | — |
| 2018-06-12 | $29.79 | $29.79 | 374,300 | — | — |
| 2018-06-11 | $29.05 | $29.05 | 710,800 | — | — |
| 2018-06-08 | $29.76 | $29.76 | 881,100 | — | — |
| 2018-06-07 | $29.46 | $29.46 | 645,200 | — | — |
| 2018-06-06 | $28.56 | $28.56 | 629,200 | — | — |
| 2018-06-05 | $28.16 | $28.16 | 2,106,800 | — | — |
| 2018-06-04 | $27.50 | $27.50 | 678,800 | — | — |
| 2018-06-01 | $27.12 | $27.12 | 766,200 | — | — |
| 2018-05-31 | $27.37 | $27.37 | 684,800 | — | — |
| 2018-05-30 | $27.55 | $27.55 | 369,900 | — | — |
| 2018-05-29 | $27.36 | $27.36 | 564,300 | — | — |
| 2018-05-25 | $28.00 | $28.00 | 307,100 | — | — |
| 2018-05-24 | $27.72 | $27.72 | 612,000 | — | — |
| 2018-05-23 | $28.15 | $28.15 | 516,300 | — | — |
| 2018-05-22 | $28.04 | $28.04 | 435,100 | — | — |
| 2018-05-21 | $29.27 | $29.27 | 510,900 | — | — |
| 2018-05-18 | $29.02 | $29.02 | 1,489,900 | — | — |
| 2018-05-17 | $28.20 | $28.20 | 1,337,100 | — | — |
| 2018-05-16 | $27.97 | $27.97 | 945,900 | — | — |
| 2018-05-15 | $27.50 | $27.50 | 1,137,900 | — | — |
| 2018-05-14 | $28.65 | $28.65 | 1,299,300 | — | — |
| 2018-05-11 | $28.70 | $28.70 | 933,600 | — | — |
| 2018-05-10 | $28.27 | $28.27 | 937,800 | — | — |
| 2018-05-09 | $28.61 | $28.61 | 1,857,900 | — | — |
| 2018-05-08 | $29.50 | $29.50 | 1,050,500 | — | — |
| 2018-05-07 | $30.23 | $30.23 | 698,600 | — | — |
| 2018-05-04 | $29.18 | $29.18 | 1,291,900 | — | — |
| 2018-05-03 | $29.08 | $29.08 | 442,700 | — | — |
| 2018-05-02 | $28.81 | $28.81 | 466,700 | — | — |
| 2018-05-01 | $28.68 | $28.68 | 590,900 | — | — |
| 2018-04-30 | $28.11 | $28.11 | 534,400 | — | — |
| 2018-04-27 | $28.83 | $28.83 | 447,200 | — | — |
| 2018-04-26 | $29.03 | $29.03 | 344,900 | — | — |
| 2018-04-25 | $29.47 | $29.47 | 374,700 | — | — |
| 2018-04-24 | $29.27 | $29.27 | 827,000 | — | — |
| 2018-04-23 | $30.08 | $30.08 | 383,100 | — | — |
| 2018-04-20 | $29.80 | $29.80 | 348,500 | — | — |
| 2018-04-19 | $30.17 | $30.17 | 892,300 | — | — |
| 2018-04-18 | $30.50 | $30.50 | 276,800 | — | — |
| 2018-04-17 | $30.36 | $30.36 | 589,800 | — | — |
| 2018-04-16 | $30.78 | $30.78 | 383,400 | — | — |
| 2018-04-13 | $29.79 | $29.79 | 688,400 | — | — |
| 2018-04-12 | $29.85 | $29.85 | 694,700 | — | — |
| 2018-04-11 | $29.40 | $29.40 | 640,500 | — | — |
| 2018-04-10 | $29.52 | $29.52 | 544,100 | — | — |
| 2018-04-09 | $29.10 | $29.10 | 507,400 | — | — |
| 2018-04-06 | $29.63 | $29.63 | 366,100 | — | — |
| 2018-04-05 | $30.56 | $30.56 | 609,200 | — | — |
| 2018-04-04 | $30.61 | $30.61 | 604,000 | — | — |
| 2018-04-03 | $30.01 | $30.01 | 554,100 | — | — |
| 2018-04-02 | $29.06 | $29.06 | 1,220,300 | — | — |
| 2018-03-29 | $30.62 | $30.62 | 620,700 | — | — |
| 2018-03-28 | $30.11 | $30.11 | 612,100 | — | — |
| 2018-03-27 | $30.36 | $30.36 | 875,800 | — | — |
| 2018-03-26 | $31.02 | $31.02 | 1,149,000 | — | — |
| 2018-03-23 | $31.69 | $31.69 | 737,300 | — | — |
| 2018-03-22 | $32.77 | $32.77 | 1,306,100 | — | — |
| 2018-03-21 | $33.29 | $33.29 | 714,400 | — | — |
| 2018-03-20 | $33.28 | $33.28 | 766,300 | — | — |
| 2018-03-19 | $33.11 | $33.11 | 891,800 | — | — |
| 2018-03-16 | $33.47 | $33.47 | 1,275,100 | — | — |
| 2018-03-15 | $32.87 | $32.87 | 810,300 | — | — |
| 2018-03-14 | $32.85 | $32.85 | 1,256,200 | — | — |
| 2018-03-13 | $33.19 | $33.19 | 822,000 | — | — |
| 2018-03-12 | $32.79 | $32.79 | 708,700 | — | — |
| 2018-03-09 | $32.46 | $32.46 | 992,800 | — | — |
| 2018-03-08 | $31.91 | $31.91 | 719,700 | — | — |
| 2018-03-07 | $31.12 | $31.12 | 753,300 | — | — |
| 2018-03-06 | $31.72 | $31.72 | 811,300 | — | — |
| 2018-03-05 | $31.68 | $31.68 | 1,270,200 | — | — |
| 2018-03-02 | $31.56 | $31.56 | 1,163,800 | — | — |
| 2018-03-01 | $30.96 | $30.96 | 1,452,100 | — | — |
| 2018-02-28 | $31.16 | $31.16 | 5,178,800 | — | — |
| 2018-02-27 | $31.82 | $31.82 | 1,907,000 | — | — |
| 2018-02-26 | $33.34 | $33.34 | 871,400 | — | — |
| 2018-02-23 | $33.83 | $33.83 | 741,600 | — | — |
| 2018-02-22 | $33.54 | $33.54 | 2,409,100 | — | — |
| 2018-02-21 | $34.50 | $34.50 | 4,843,600 | — | — |
| 2018-02-20 | $37.64 | $37.64 | 1,014,600 | — | — |
| 2018-02-16 | $37.55 | $37.55 | 2,518,000 | — | — |
| 2018-02-15 | $36.98 | $36.98 | 812,100 | — | — |
| 2018-02-14 | $36.66 | $36.66 | 837,200 | — | — |
| 2018-02-13 | $36.77 | $36.77 | 624,600 | — | — |
| 2018-02-12 | $37.48 | $37.48 | 1,003,500 | — | — |
| 2018-02-09 | $37.96 | $37.96 | 1,027,100 | — | — |
| 2018-02-08 | $37.00 | $37.00 | 840,900 | — | — |
| 2018-02-07 | $38.11 | $38.11 | 409,100 | — | — |
| 2018-02-06 | $37.86 | $37.86 | 1,259,300 | — | — |
| 2018-02-05 | $37.50 | $37.50 | 714,500 | — | — |
| 2018-02-02 | $38.60 | $38.60 | 467,800 | — | — |
| 2018-02-01 | $39.57 | $39.57 | 358,400 | — | — |
| 2018-01-31 | $39.28 | $39.28 | 553,700 | — | — |
| 2018-01-30 | $39.56 | $39.56 | 436,200 | — | — |
| 2018-01-29 | $40.00 | $40.00 | 368,800 | — | — |
| 2018-01-26 | $40.96 | $40.96 | 255,000 | — | — |
| 2018-01-25 | $40.62 | $40.62 | 296,500 | — | — |
| 2018-01-24 | $40.45 | $40.45 | 165,500 | — | — |
| 2018-01-23 | $40.81 | $40.81 | 201,700 | — | — |
| 2018-01-22 | $40.78 | $40.78 | 433,400 | — | — |
| 2018-01-19 | $40.28 | $40.28 | 597,000 | — | — |
| 2018-01-18 | $40.46 | $40.46 | 350,100 | — | — |
| 2018-01-17 | $40.80 | $40.80 | 527,000 | — | — |
| 2018-01-16 | $40.19 | $40.19 | 761,100 | — | — |
| 2018-01-12 | $41.01 | $41.01 | 496,400 | — | — |
| 2018-01-11 | $40.63 | $40.63 | 345,100 | — | — |
| 2018-01-10 | $39.97 | $39.97 | 531,700 | — | — |
| 2018-01-09 | $41.10 | $41.10 | 502,700 | — | — |
| 2018-01-08 | $41.81 | $41.81 | 717,300 | — | — |
| 2018-01-05 | $41.67 | $41.67 | 796,300 | — | — |
| 2018-01-04 | $40.75 | $40.75 | 697,600 | — | — |
| 2018-01-03 | $39.92 | $39.92 | 478,000 | — | — |
| 2018-01-02 | $39.31 | $39.31 | 523,600 | — | — |