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
- 2018-01-11 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 | $12.95 | $13.02 | 409,400 | — | — |
| 2018-12-28 | $12.90 | $12.97 | 285,700 | — | — |
| 2018-12-27 | $13.11 | $13.19 | 533,400 | — | — |
| 2018-12-26 | $13.52 | $13.60 | 483,700 | — | — |
| 2018-12-24 | $12.93 | $13.00 | 443,500 | — | — |
| 2018-12-21 | $13.21 | $13.29 | 1,401,400 | — | — |
| 2018-12-20 | $13.83 | $13.91 | 580,300 | — | — |
| 2018-12-19 | $14.28 | $14.36 | 517,000 | — | — |
| 2018-12-18 | $15.46 | $15.55 | 460,100 | — | — |
| 2018-12-17 | $15.61 | $15.70 | 787,100 | — | — |
| 2018-12-14 | $15.52 | $15.61 | 600,600 | — | — |
| 2018-12-13 | $15.89 | $15.98 | 505,900 | — | — |
| 2018-12-12 | $16.25 | $16.34 | 584,100 | — | — |
| 2018-12-11 | $15.80 | $15.89 | 822,500 | — | — |
| 2018-12-10 | $15.35 | $15.44 | 575,000 | — | — |
| 2018-12-07 | $15.50 | $15.59 | 1,073,400 | — | — |
| 2018-12-06 | $15.49 | $15.58 | 1,097,200 | — | — |
| 2018-12-04 | $15.99 | $16.03 | 958,600 | — | — |
| 2018-12-03 | $17.68 | $17.73 | 823,600 | — | — |
| 2018-11-30 | $17.32 | $17.37 | 821,000 | — | — |
| 2018-11-29 | $17.46 | $17.51 | 419,600 | — | — |
| 2018-11-28 | $17.05 | $17.09 | 937,200 | — | — |
| 2018-11-27 | $17.58 | $17.63 | 468,700 | — | — |
| 2018-11-26 | $17.92 | $17.97 | 408,300 | — | — |
| 2018-11-23 | $17.73 | $17.78 | 215,400 | — | — |
| 2018-11-21 | $18.58 | $18.63 | 326,400 | — | — |
| 2018-11-20 | $18.38 | $18.43 | 459,200 | — | — |
| 2018-11-19 | $19.55 | $19.60 | 489,800 | — | — |
| 2018-11-16 | $19.54 | $19.59 | 441,700 | — | — |
| 2018-11-15 | $19.18 | $19.23 | 539,200 | — | — |
| 2018-11-14 | $18.91 | $18.96 | 594,800 | — | — |
| 2018-11-13 | $18.74 | $18.79 | 786,100 | — | — |
| 2018-11-12 | $19.26 | $19.31 | 492,600 | — | — |
| 2018-11-09 | $20.51 | $20.56 | 974,200 | — | — |
| 2018-11-08 | $20.93 | $20.99 | 528,600 | — | — |
| 2018-11-07 | $21.66 | $21.72 | 962,500 | — | — |
| 2018-11-06 | $21.24 | $21.30 | 595,900 | — | — |
| 2018-11-05 | $21.21 | $21.27 | 851,000 | — | — |
| 2018-11-02 | $19.84 | $19.89 | 727,300 | — | — |
| 2018-11-01 | $19.04 | $19.09 | 982,800 | — | — |
| 2018-10-31 | $18.98 | $19.03 | 2,201,500 | — | — |
| 2018-10-30 | $18.04 | $18.09 | 828,300 | — | — |
| 2018-10-29 | $16.97 | $17.01 | 598,600 | — | — |
| 2018-10-26 | $17.18 | $17.23 | 679,300 | — | — |
| 2018-10-25 | $16.71 | $16.75 | 835,300 | — | — |
| 2018-10-24 | $16.51 | $16.55 | 718,500 | — | — |
| 2018-10-23 | $17.36 | $17.41 | 820,600 | — | — |
| 2018-10-22 | $18.32 | $18.37 | 603,900 | — | — |
| 2018-10-19 | $18.91 | $18.96 | 980,900 | — | — |
| 2018-10-18 | $20.28 | $20.33 | 389,000 | — | — |
| 2018-10-17 | $20.97 | $21.03 | 323,700 | — | — |
| 2018-10-16 | $21.14 | $21.20 | 966,400 | — | — |
| 2018-10-15 | $20.45 | $20.50 | 1,014,100 | — | — |
| 2018-10-12 | $20.08 | $20.13 | 635,100 | — | — |
| 2018-10-11 | $20.40 | $20.45 | 623,800 | — | — |
| 2018-10-10 | $20.88 | $20.94 | 736,300 | — | — |
| 2018-10-09 | $21.95 | $22.01 | 718,700 | — | — |
| 2018-10-08 | $22.11 | $22.17 | 748,600 | — | — |
| 2018-10-05 | $22.30 | $22.36 | 771,200 | — | — |
| 2018-10-04 | $22.20 | $22.26 | 981,700 | — | — |
| 2018-10-03 | $22.96 | $23.02 | 336,200 | — | — |
| 2018-10-02 | $22.60 | $22.66 | 1,278,000 | — | — |
| 2018-10-01 | $22.64 | $22.70 | 1,221,600 | — | — |
| 2018-09-28 | $21.57 | $21.63 | 519,900 | — | — |
| 2018-09-27 | $21.51 | $21.57 | 541,900 | — | — |
| 2018-09-26 | $21.15 | $21.21 | 657,400 | — | — |
| 2018-09-25 | $21.68 | $21.74 | 1,336,700 | — | — |
| 2018-09-24 | $21.61 | $21.67 | 1,520,600 | — | — |
| 2018-09-21 | $21.67 | $21.73 | 5,690,400 | — | — |
| 2018-09-20 | $21.78 | $21.84 | 1,334,900 | — | — |
| 2018-09-19 | $21.43 | $21.49 | 2,069,100 | — | — |
| 2018-09-18 | $21.00 | $21.06 | 986,200 | — | — |
| 2018-09-17 | $20.00 | $20.05 | 1,820,400 | — | — |
| 2018-09-14 | $19.97 | $20.02 | 1,252,600 | — | — |
| 2018-09-13 | $19.05 | $19.10 | 972,400 | — | — |
| 2018-09-12 | $19.22 | $19.27 | 1,447,200 | — | — |
| 2018-09-11 | $17.95 | $18.00 | 1,237,500 | — | — |
| 2018-09-10 | $17.17 | $17.22 | 1,098,900 | — | — |
| 2018-09-07 | $16.38 | $16.42 | 711,800 | — | — |
| 2018-09-06 | $17.01 | $17.05 | 742,900 | — | — |
| 2018-09-05 | $18.33 | $18.38 | 939,700 | — | — |
| 2018-09-04 | $19.03 | $19.03 | 599,900 | — | — |
| 2018-08-31 | $19.64 | $19.64 | 537,500 | — | — |
| 2018-08-30 | $19.45 | $19.45 | 632,500 | — | — |
| 2018-08-29 | $20.57 | $20.57 | 487,000 | — | — |
| 2018-08-28 | $21.16 | $21.16 | 477,200 | — | — |
| 2018-08-27 | $21.57 | $21.57 | 798,700 | — | — |
| 2018-08-24 | $20.76 | $20.76 | 653,900 | — | — |
| 2018-08-23 | $20.43 | $20.43 | 567,400 | — | — |
| 2018-08-22 | $20.60 | $20.60 | 765,300 | — | — |
| 2018-08-21 | $20.16 | $20.16 | 724,700 | — | — |
| 2018-08-20 | $20.50 | $20.50 | 446,000 | — | — |
| 2018-08-17 | $20.13 | $20.13 | 398,800 | — | — |
| 2018-08-16 | $19.45 | $19.45 | 490,200 | — | — |
| 2018-08-15 | $19.04 | $19.04 | 332,900 | — | — |
| 2018-08-14 | $20.00 | $20.00 | 417,200 | — | — |
| 2018-08-13 | $19.98 | $19.98 | 542,200 | — | — |
| 2018-08-10 | $20.31 | $20.31 | 727,700 | — | — |
| 2018-08-09 | $19.42 | $19.42 | 426,400 | — | — |
| 2018-08-08 | $19.22 | $19.22 | 505,900 | — | — |
| 2018-08-07 | $18.80 | $18.80 | 1,179,600 | — | — |
| 2018-08-06 | $19.53 | $19.53 | 864,300 | — | — |
| 2018-08-03 | $19.74 | $19.74 | 772,400 | — | — |
| 2018-08-02 | $19.80 | $19.80 | 1,332,800 | — | — |
| 2018-08-01 | $19.40 | $19.40 | 427,400 | — | — |
| 2018-07-31 | $19.60 | $19.60 | 353,300 | — | — |
| 2018-07-30 | $18.85 | $18.85 | 726,800 | — | — |
| 2018-07-27 | $17.54 | $17.54 | 459,500 | — | — |
| 2018-07-26 | $17.40 | $17.40 | 590,500 | — | — |
| 2018-07-25 | $16.61 | $16.61 | 840,900 | — | — |
| 2018-07-24 | $17.07 | $17.07 | 489,100 | — | — |
| 2018-07-23 | $17.74 | $17.74 | 463,000 | — | — |
| 2018-07-20 | $18.70 | $18.70 | 513,900 | — | — |
| 2018-07-19 | $18.27 | $18.27 | 347,900 | — | — |
| 2018-07-18 | $18.19 | $18.19 | 589,400 | — | — |
| 2018-07-17 | $17.67 | $17.67 | 427,300 | — | — |
| 2018-07-16 | $17.68 | $17.68 | 584,900 | — | — |
| 2018-07-13 | $18.24 | $18.24 | 348,600 | — | — |
| 2018-07-12 | $18.23 | $18.23 | 543,900 | — | — |
| 2018-07-11 | $18.08 | $18.08 | 871,500 | — | — |
| 2018-07-10 | $19.05 | $19.05 | 476,900 | — | — |
| 2018-07-09 | $19.30 | $19.30 | 404,000 | — | — |
| 2018-07-06 | $18.74 | $18.74 | 1,792,600 | — | — |
| 2018-07-05 | $18.85 | $18.85 | 579,900 | — | — |
| 2018-07-03 | $18.33 | $18.33 | 529,400 | — | — |
| 2018-07-02 | $18.32 | $18.32 | 807,600 | — | — |
| 2018-06-29 | $18.72 | $18.72 | 783,300 | — | — |
| 2018-06-28 | $19.22 | $19.22 | 276,700 | — | — |
| 2018-06-27 | $18.75 | $18.75 | 594,000 | — | — |
| 2018-06-26 | $17.96 | $17.96 | 379,100 | — | — |
| 2018-06-25 | $17.58 | $17.58 | 679,500 | — | — |
| 2018-06-22 | $18.08 | $18.08 | 1,092,300 | — | — |
| 2018-06-21 | $17.68 | $17.68 | 709,800 | — | — |
| 2018-06-20 | $17.96 | $17.96 | 317,000 | — | — |
| 2018-06-19 | $17.95 | $17.95 | 391,900 | — | — |
| 2018-06-18 | $17.87 | $17.87 | 595,500 | — | — |
| 2018-06-15 | $17.52 | $17.52 | 897,700 | — | — |
| 2018-06-14 | $18.19 | $18.19 | 453,100 | — | — |
| 2018-06-13 | $18.15 | $18.15 | 750,700 | — | — |
| 2018-06-12 | $18.58 | $18.58 | 937,000 | — | — |
| 2018-06-11 | $18.30 | $18.30 | 1,273,300 | — | — |
| 2018-06-08 | $18.78 | $18.78 | 1,314,000 | — | — |
| 2018-06-07 | $20.14 | $20.14 | 588,300 | — | — |
| 2018-06-06 | $19.50 | $19.50 | 818,500 | — | — |
| 2018-06-05 | $19.00 | $19.00 | 563,500 | — | — |
| 2018-06-04 | $19.53 | $19.53 | 853,000 | — | — |
| 2018-06-01 | $20.07 | $20.07 | 921,900 | — | — |
| 2018-05-31 | $21.26 | $21.26 | 618,700 | — | — |
| 2018-05-30 | $22.35 | $22.35 | 519,600 | — | — |
| 2018-05-29 | $21.68 | $21.68 | 211,300 | — | — |
| 2018-05-25 | $21.44 | $21.44 | 492,300 | — | — |
| 2018-05-24 | $22.70 | $22.70 | 276,600 | — | — |
| 2018-05-23 | $23.17 | $23.17 | 760,500 | — | — |
| 2018-05-22 | $23.09 | $23.09 | 637,800 | — | — |
| 2018-05-21 | $23.36 | $23.36 | 666,800 | — | — |
| 2018-05-18 | $22.90 | $22.90 | 653,900 | — | — |
| 2018-05-17 | $22.61 | $22.61 | 516,500 | — | — |
| 2018-05-16 | $21.23 | $21.23 | 441,600 | — | — |
| 2018-05-15 | $20.99 | $20.99 | 412,300 | — | — |
| 2018-05-14 | $21.00 | $21.00 | 491,300 | — | — |
| 2018-05-11 | $20.28 | $20.28 | 188,400 | — | — |
| 2018-05-10 | $20.86 | $20.86 | 268,800 | — | — |
| 2018-05-09 | $20.84 | $20.84 | 936,200 | — | — |
| 2018-05-08 | $19.98 | $19.98 | 733,300 | — | — |
| 2018-05-07 | $19.81 | $19.81 | 711,200 | — | — |
| 2018-05-04 | $19.73 | $19.73 | 398,600 | — | — |
| 2018-05-03 | $20.25 | $20.25 | 309,700 | — | — |
| 2018-05-02 | $20.04 | $20.04 | 415,600 | — | — |
| 2018-05-01 | $19.73 | $19.73 | 368,800 | — | — |
| 2018-04-30 | $19.94 | $19.94 | 274,500 | — | — |
| 2018-04-27 | $20.14 | $20.14 | 222,500 | — | — |
| 2018-04-26 | $19.94 | $19.94 | 242,700 | — | — |
| 2018-04-25 | $19.90 | $19.90 | 321,000 | — | — |
| 2018-04-24 | $19.94 | $19.94 | 500,300 | — | — |
| 2018-04-23 | $19.30 | $19.30 | 382,800 | — | — |
| 2018-04-20 | $19.48 | $19.48 | 969,700 | — | — |
| 2018-04-19 | $19.83 | $19.83 | 312,300 | — | — |
| 2018-04-18 | $19.66 | $19.66 | 763,600 | — | — |
| 2018-04-17 | $19.41 | $19.41 | 368,800 | — | — |
| 2018-04-16 | $19.04 | $19.04 | 195,900 | — | — |
| 2018-04-13 | $18.69 | $18.69 | 253,000 | — | — |
| 2018-04-12 | $18.74 | $18.74 | 293,000 | — | — |
| 2018-04-11 | $19.01 | $19.01 | 673,700 | — | — |
| 2018-04-10 | $19.26 | $19.26 | 754,200 | — | — |
| 2018-04-09 | $17.44 | $17.44 | 412,500 | — | — |
| 2018-04-06 | $17.52 | $17.52 | 370,800 | — | — |
| 2018-04-05 | $17.77 | $17.77 | 370,700 | — | — |
| 2018-04-04 | $17.21 | $17.21 | 246,100 | — | — |
| 2018-04-03 | $16.93 | $16.93 | 278,500 | — | — |
| 2018-04-02 | $16.44 | $16.44 | 372,600 | — | — |
| 2018-03-29 | $16.89 | $16.89 | 598,900 | — | — |
| 2018-03-28 | $16.22 | $16.22 | 586,400 | — | — |
| 2018-03-27 | $16.64 | $16.64 | 752,900 | — | — |
| 2018-03-26 | $17.54 | $17.54 | 648,300 | — | — |
| 2018-03-23 | $17.83 | $17.83 | 590,500 | — | — |
| 2018-03-22 | $18.12 | $18.12 | 218,400 | — | — |
| 2018-03-21 | $18.39 | $18.39 | 450,700 | — | — |
| 2018-03-20 | $17.44 | $17.44 | 508,900 | — | — |
| 2018-03-19 | $17.15 | $17.15 | 493,300 | — | — |
| 2018-03-16 | $17.73 | $17.73 | 2,245,800 | — | — |
| 2018-03-15 | $17.02 | $17.02 | 704,200 | — | — |
| 2018-03-14 | $17.63 | $17.63 | 960,800 | — | — |
| 2018-03-13 | $18.44 | $18.44 | 1,327,900 | — | — |
| 2018-03-12 | $18.99 | $18.99 | 646,400 | — | — |
| 2018-03-09 | $18.41 | $18.41 | 256,000 | — | — |
| 2018-03-08 | $17.55 | $17.55 | 420,200 | — | — |
| 2018-03-07 | $17.86 | $17.86 | 644,400 | — | — |
| 2018-03-06 | $18.24 | $18.24 | 513,500 | — | — |
| 2018-03-05 | $18.36 | $18.36 | 500,800 | — | — |
| 2018-03-02 | $17.50 | $17.50 | 1,084,600 | — | — |
| 2018-03-01 | $17.76 | $17.76 | 1,042,100 | — | — |
| 2018-02-28 | $18.59 | $18.59 | 513,400 | — | — |
| 2018-02-27 | $19.61 | $19.61 | 327,200 | — | — |
| 2018-02-26 | $20.20 | $20.20 | 343,300 | — | — |
| 2018-02-23 | $20.48 | $20.48 | 296,000 | — | — |
| 2018-02-22 | $19.90 | $19.90 | 417,400 | — | — |
| 2018-02-21 | $20.05 | $20.05 | 271,600 | — | — |
| 2018-02-20 | $19.86 | $19.86 | 205,900 | — | — |
| 2018-02-16 | $19.80 | $19.80 | 274,100 | — | — |
| 2018-02-15 | $19.85 | $19.85 | 705,200 | — | — |
| 2018-02-14 | $19.90 | $19.90 | 608,800 | — | — |
| 2018-02-13 | $19.22 | $19.22 | 245,200 | — | — |
| 2018-02-12 | $19.23 | $19.23 | 323,700 | — | — |
| 2018-02-09 | $18.82 | $18.82 | 2,320,400 | — | — |
| 2018-02-08 | $20.31 | $20.31 | 935,600 | — | — |
| 2018-02-07 | $20.86 | $20.86 | 552,100 | — | — |
| 2018-02-06 | $21.19 | $21.19 | 1,100,500 | — | — |
| 2018-02-05 | $20.47 | $20.47 | 420,700 | — | — |
| 2018-02-02 | $20.90 | $20.90 | 531,200 | — | — |
| 2018-02-01 | $21.72 | $21.72 | 355,100 | — | — |
| 2018-01-31 | $22.14 | $22.14 | 816,300 | — | — |
| 2018-01-30 | $22.10 | $22.10 | 1,108,900 | — | — |
| 2018-01-29 | $22.55 | $22.55 | 342,600 | — | — |
| 2018-01-26 | $22.65 | $22.65 | 401,200 | — | — |
| 2018-01-25 | $22.78 | $22.78 | 517,500 | — | — |
| 2018-01-24 | $22.92 | $22.92 | 635,100 | — | — |
| 2018-01-23 | $23.03 | $23.03 | 207,100 | — | — |
| 2018-01-22 | $22.90 | $22.90 | 365,500 | — | — |
| 2018-01-19 | $22.58 | $22.58 | 850,800 | — | — |
| 2018-01-18 | $22.32 | $22.32 | 695,700 | — | — |
| 2018-01-17 | $22.32 | $22.32 | 1,086,100 | — | — |
| 2018-01-16 | $21.82 | $21.82 | 1,044,200 | — | — |
| 2018-01-12 | $21.75 | $21.75 | 10,448,700 | — | — |
| 2018-01-11 | $17.00 | $17.00 | 100 | — | — |