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
- 2014-03-20 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 | 169,700 | — | — |
| 2018-12-28 | $14.00 | $14.00 | 237,600 | — | — |
| 2018-12-27 | $14.09 | $14.09 | 347,200 | — | — |
| 2018-12-26 | $14.27 | $14.27 | 602,600 | — | — |
| 2018-12-24 | $12.55 | $12.55 | 228,100 | — | — |
| 2018-12-21 | $12.46 | $12.46 | 628,100 | — | — |
| 2018-12-20 | $13.07 | $13.07 | 432,300 | — | — |
| 2018-12-19 | $13.70 | $13.70 | 365,600 | — | — |
| 2018-12-18 | $13.85 | $13.85 | 311,600 | — | — |
| 2018-12-17 | $13.99 | $13.99 | 298,700 | — | — |
| 2018-12-14 | $14.57 | $14.57 | 459,000 | — | — |
| 2018-12-13 | $13.95 | $13.95 | 292,500 | — | — |
| 2018-12-12 | $14.26 | $14.26 | 285,800 | — | — |
| 2018-12-11 | $13.58 | $13.58 | 468,400 | — | — |
| 2018-12-10 | $14.61 | $14.61 | 864,900 | — | — |
| 2018-12-07 | $15.08 | $15.08 | 883,200 | — | — |
| 2018-12-06 | $17.93 | $17.93 | 755,100 | — | — |
| 2018-12-04 | $21.23 | $21.23 | 396,900 | — | — |
| 2018-12-03 | $21.29 | $21.29 | 390,800 | — | — |
| 2018-11-30 | $21.23 | $21.23 | 417,500 | — | — |
| 2018-11-29 | $20.37 | $20.37 | 299,300 | — | — |
| 2018-11-28 | $19.97 | $19.97 | 236,400 | — | — |
| 2018-11-27 | $19.27 | $19.27 | 165,200 | — | — |
| 2018-11-26 | $18.64 | $18.64 | 157,900 | — | — |
| 2018-11-23 | $18.85 | $18.85 | 121,300 | — | — |
| 2018-11-21 | $17.95 | $17.95 | 331,900 | — | — |
| 2018-11-20 | $17.35 | $17.35 | 305,800 | — | — |
| 2018-11-19 | $17.83 | $17.83 | 166,700 | — | — |
| 2018-11-16 | $18.23 | $18.23 | 174,100 | — | — |
| 2018-11-15 | $18.25 | $18.25 | 130,300 | — | — |
| 2018-11-14 | $18.37 | $18.37 | 195,600 | — | — |
| 2018-11-13 | $18.06 | $18.06 | 96,000 | — | — |
| 2018-11-12 | $17.88 | $17.88 | 103,600 | — | — |
| 2018-11-09 | $17.99 | $17.99 | 119,100 | — | — |
| 2018-11-08 | $18.67 | $18.67 | 189,700 | — | — |
| 2018-11-07 | $18.54 | $18.54 | 226,400 | — | — |
| 2018-11-06 | $18.03 | $18.03 | 271,200 | — | — |
| 2018-11-05 | $17.82 | $17.82 | 182,500 | — | — |
| 2018-11-02 | $17.71 | $17.71 | 190,500 | — | — |
| 2018-11-01 | $17.14 | $17.14 | 201,000 | — | — |
| 2018-10-31 | $16.31 | $16.31 | 215,200 | — | — |
| 2018-10-30 | $17.16 | $17.16 | 383,100 | — | — |
| 2018-10-29 | $15.58 | $15.58 | 318,800 | — | — |
| 2018-10-26 | $15.37 | $15.37 | 276,900 | — | — |
| 2018-10-25 | $15.62 | $15.62 | 372,300 | — | — |
| 2018-10-24 | $14.75 | $14.75 | 352,400 | — | — |
| 2018-10-23 | $14.90 | $14.90 | 211,900 | — | — |
| 2018-10-22 | $14.84 | $14.84 | 180,000 | — | — |
| 2018-10-19 | $13.84 | $13.84 | 259,900 | — | — |
| 2018-10-18 | $14.26 | $14.26 | 344,000 | — | — |
| 2018-10-17 | $15.03 | $15.03 | 240,200 | — | — |
| 2018-10-16 | $14.56 | $14.56 | 621,300 | — | — |
| 2018-10-15 | $14.47 | $14.47 | 211,000 | — | — |
| 2018-10-12 | $15.12 | $15.12 | 267,900 | — | — |
| 2018-10-11 | $14.16 | $14.16 | 223,300 | — | — |
| 2018-10-10 | $14.30 | $14.30 | 323,100 | — | — |
| 2018-10-09 | $15.11 | $15.11 | 284,600 | — | — |
| 2018-10-08 | $15.10 | $15.10 | 216,500 | — | — |
| 2018-10-05 | $15.55 | $15.55 | 317,500 | — | — |
| 2018-10-04 | $15.77 | $15.77 | 227,200 | — | — |
| 2018-10-03 | $15.53 | $15.53 | 305,600 | — | — |
| 2018-10-02 | $16.09 | $16.09 | 460,700 | — | — |
| 2018-10-01 | $17.16 | $17.16 | 174,800 | — | — |
| 2018-09-28 | $17.55 | $17.55 | 166,900 | — | — |
| 2018-09-27 | $17.50 | $17.50 | 168,000 | — | — |
| 2018-09-26 | $17.15 | $17.15 | 127,600 | — | — |
| 2018-09-25 | $17.35 | $17.35 | 203,400 | — | — |
| 2018-09-24 | $17.95 | $17.95 | 189,300 | — | — |
| 2018-09-21 | $18.00 | $18.00 | 782,000 | — | — |
| 2018-09-20 | $17.55 | $17.55 | 231,000 | — | — |
| 2018-09-19 | $17.15 | $17.15 | 234,800 | — | — |
| 2018-09-18 | $17.40 | $17.40 | 191,100 | — | — |
| 2018-09-17 | $17.75 | $17.75 | 196,200 | — | — |
| 2018-09-14 | $17.70 | $17.70 | 137,700 | — | — |
| 2018-09-13 | $17.80 | $17.80 | 276,900 | — | — |
| 2018-09-12 | $18.15 | $18.15 | 294,700 | — | — |
| 2018-09-11 | $19.00 | $19.00 | 384,100 | — | — |
| 2018-09-10 | $19.00 | $19.00 | 502,300 | — | — |
| 2018-09-07 | $20.03 | $20.03 | 679,400 | — | — |
| 2018-09-06 | $22.00 | $22.00 | 3,272,300 | — | — |
| 2018-09-05 | $25.05 | $25.05 | 402,200 | — | — |
| 2018-09-04 | $26.10 | $26.10 | 247,300 | — | — |
| 2018-08-31 | $25.70 | $25.70 | 184,800 | — | — |
| 2018-08-30 | $25.55 | $25.55 | 187,300 | — | — |
| 2018-08-29 | $25.25 | $25.25 | 405,500 | — | — |
| 2018-08-28 | $25.70 | $25.70 | 887,200 | — | — |
| 2018-08-27 | $24.00 | $24.00 | 190,000 | — | — |
| 2018-08-24 | $24.95 | $24.95 | 143,900 | — | — |
| 2018-08-23 | $25.25 | $25.25 | 204,400 | — | — |
| 2018-08-22 | $25.15 | $25.15 | 128,200 | — | — |
| 2018-08-21 | $24.05 | $24.05 | 111,500 | — | — |
| 2018-08-20 | $23.95 | $23.95 | 165,300 | — | — |
| 2018-08-17 | $23.40 | $23.40 | 170,700 | — | — |
| 2018-08-16 | $23.25 | $23.25 | 270,300 | — | — |
| 2018-08-15 | $24.20 | $24.20 | 321,700 | — | — |
| 2018-08-14 | $25.90 | $25.90 | 96,200 | — | — |
| 2018-08-13 | $26.30 | $26.30 | 110,300 | — | — |
| 2018-08-10 | $26.10 | $26.10 | 186,200 | — | — |
| 2018-08-09 | $26.00 | $26.00 | 137,300 | — | — |
| 2018-08-08 | $25.00 | $25.00 | 106,200 | — | — |
| 2018-08-07 | $25.00 | $25.00 | 74,400 | — | — |
| 2018-08-06 | $25.30 | $25.30 | 136,400 | — | — |
| 2018-08-03 | $24.70 | $24.70 | 102,400 | — | — |
| 2018-08-02 | $25.00 | $25.00 | 153,800 | — | — |
| 2018-08-01 | $24.00 | $24.00 | 206,100 | — | — |
| 2018-07-31 | $24.25 | $24.25 | 234,300 | — | — |
| 2018-07-30 | $23.75 | $23.75 | 113,400 | — | — |
| 2018-07-27 | $24.20 | $24.20 | 193,600 | — | — |
| 2018-07-26 | $25.90 | $25.90 | 108,300 | — | — |
| 2018-07-25 | $26.15 | $26.15 | 125,200 | — | — |
| 2018-07-24 | $25.10 | $25.10 | 112,200 | — | — |
| 2018-07-23 | $25.35 | $25.35 | 100,600 | — | — |
| 2018-07-20 | $25.60 | $25.60 | 71,800 | — | — |
| 2018-07-19 | $25.75 | $25.75 | 121,400 | — | — |
| 2018-07-18 | $25.55 | $25.55 | 93,700 | — | — |
| 2018-07-17 | $26.15 | $26.15 | 189,800 | — | — |
| 2018-07-16 | $26.15 | $26.15 | 134,300 | — | — |
| 2018-07-13 | $26.00 | $26.00 | 107,500 | — | — |
| 2018-07-12 | $26.55 | $26.55 | 158,800 | — | — |
| 2018-07-11 | $26.90 | $26.90 | 93,900 | — | — |
| 2018-07-10 | $26.75 | $26.75 | 116,900 | — | — |
| 2018-07-09 | $27.35 | $27.35 | 157,400 | — | — |
| 2018-07-06 | $27.70 | $27.70 | 101,000 | — | — |
| 2018-07-05 | $28.00 | $28.00 | 116,200 | — | — |
| 2018-07-03 | $27.70 | $27.70 | 56,400 | — | — |
| 2018-07-02 | $28.05 | $28.05 | 138,600 | — | — |
| 2018-06-29 | $27.90 | $27.90 | 228,800 | — | — |
| 2018-06-28 | $27.75 | $27.75 | 127,700 | — | — |
| 2018-06-27 | $27.60 | $27.60 | 179,600 | — | — |
| 2018-06-26 | $28.05 | $28.05 | 149,200 | — | — |
| 2018-06-25 | $28.30 | $28.30 | 215,400 | — | — |
| 2018-06-22 | $28.20 | $28.20 | 488,000 | — | — |
| 2018-06-21 | $27.85 | $27.85 | 238,100 | — | — |
| 2018-06-20 | $27.35 | $27.35 | 316,100 | — | — |
| 2018-06-19 | $27.20 | $27.20 | 246,500 | — | — |
| 2018-06-18 | $26.45 | $26.45 | 588,800 | — | — |
| 2018-06-15 | $27.85 | $27.85 | 462,600 | — | — |
| 2018-06-14 | $29.35 | $29.35 | 604,700 | — | — |
| 2018-06-13 | $28.10 | $28.10 | 867,300 | — | — |
| 2018-06-12 | $29.90 | $29.90 | 2,687,000 | — | — |
| 2018-06-11 | $23.50 | $23.50 | 553,300 | — | — |
| 2018-06-08 | $22.05 | $22.05 | 120,500 | — | — |
| 2018-06-07 | $21.90 | $21.90 | 166,600 | — | — |
| 2018-06-06 | $21.60 | $21.60 | 166,100 | — | — |
| 2018-06-05 | $22.10 | $22.10 | 180,800 | — | — |
| 2018-06-04 | $21.60 | $21.60 | 197,500 | — | — |
| 2018-06-01 | $20.15 | $20.15 | 171,200 | — | — |
| 2018-05-31 | $19.75 | $19.75 | 179,700 | — | — |
| 2018-05-30 | $19.90 | $19.90 | 103,500 | — | — |
| 2018-05-29 | $19.90 | $19.90 | 186,500 | — | — |
| 2018-05-25 | $19.70 | $19.70 | 84,400 | — | — |
| 2018-05-24 | $19.30 | $19.30 | 285,600 | — | — |
| 2018-05-23 | $19.75 | $19.75 | 96,200 | — | — |
| 2018-05-22 | $19.75 | $19.75 | 80,200 | — | — |
| 2018-05-21 | $19.80 | $19.80 | 71,000 | — | — |
| 2018-05-18 | $19.85 | $19.85 | 165,800 | — | — |
| 2018-05-17 | $19.85 | $19.85 | 242,000 | — | — |
| 2018-05-16 | $20.85 | $20.85 | 208,100 | — | — |
| 2018-05-15 | $19.95 | $19.95 | 183,200 | — | — |
| 2018-05-14 | $19.15 | $19.15 | 196,000 | — | — |
| 2018-05-11 | $18.90 | $18.90 | 141,800 | — | — |
| 2018-05-10 | $19.35 | $19.35 | 274,600 | — | — |
| 2018-05-09 | $19.05 | $19.05 | 544,600 | — | — |
| 2018-05-08 | $19.35 | $19.35 | 402,500 | — | — |
| 2018-05-07 | $19.40 | $19.40 | 227,300 | — | — |
| 2018-05-04 | $19.75 | $19.75 | 342,200 | — | — |
| 2018-05-03 | $19.60 | $19.60 | 196,000 | — | — |
| 2018-05-02 | $19.75 | $19.75 | 356,200 | — | — |
| 2018-05-01 | $19.40 | $19.40 | 201,000 | — | — |
| 2018-04-30 | $19.35 | $19.35 | 204,900 | — | — |
| 2018-04-27 | $19.80 | $19.80 | 240,800 | — | — |
| 2018-04-26 | $19.80 | $19.80 | 356,600 | — | — |
| 2018-04-25 | $19.45 | $19.45 | 295,000 | — | — |
| 2018-04-24 | $19.50 | $19.50 | 279,700 | — | — |
| 2018-04-23 | $19.45 | $19.45 | 262,100 | — | — |
| 2018-04-20 | $19.40 | $19.40 | 266,400 | — | — |
| 2018-04-19 | $20.15 | $20.15 | 517,900 | — | — |
| 2018-04-18 | $20.50 | $20.50 | 256,800 | — | — |
| 2018-04-17 | $20.95 | $20.95 | 235,200 | — | — |
| 2018-04-16 | $21.60 | $21.60 | 162,100 | — | — |
| 2018-04-13 | $21.85 | $21.85 | 160,200 | — | — |
| 2018-04-12 | $22.65 | $22.65 | 236,100 | — | — |
| 2018-04-11 | $21.90 | $21.90 | 167,100 | — | — |
| 2018-04-10 | $21.85 | $21.85 | 245,100 | — | — |
| 2018-04-09 | $21.85 | $21.85 | 145,100 | — | — |
| 2018-04-06 | $22.20 | $22.20 | 236,500 | — | — |
| 2018-04-05 | $22.25 | $22.25 | 181,700 | — | — |
| 2018-04-04 | $22.05 | $22.05 | 358,700 | — | — |
| 2018-04-03 | $22.75 | $22.75 | 416,700 | — | — |
| 2018-04-02 | $21.90 | $21.90 | 248,600 | — | — |
| 2018-03-29 | $23.35 | $23.35 | 383,300 | — | — |
| 2018-03-28 | $23.00 | $23.00 | 447,500 | — | — |
| 2018-03-27 | $22.95 | $22.95 | 610,600 | — | — |
| 2018-03-26 | $21.90 | $21.90 | 477,600 | — | — |
| 2018-03-23 | $21.45 | $21.45 | 447,400 | — | — |
| 2018-03-22 | $21.25 | $21.25 | 1,339,700 | — | — |
| 2018-03-21 | $16.85 | $16.85 | 273,300 | — | — |
| 2018-03-20 | $16.80 | $16.80 | 176,400 | — | — |
| 2018-03-19 | $16.25 | $16.25 | 265,400 | — | — |
| 2018-03-16 | $16.15 | $16.15 | 290,800 | — | — |
| 2018-03-15 | $16.05 | $16.05 | 234,400 | — | — |
| 2018-03-14 | $16.25 | $16.25 | 167,600 | — | — |
| 2018-03-13 | $16.55 | $16.55 | 294,400 | — | — |
| 2018-03-12 | $17.10 | $17.10 | 329,900 | — | — |
| 2018-03-09 | $17.85 | $17.85 | 145,000 | — | — |
| 2018-03-08 | $18.30 | $18.30 | 105,400 | — | — |
| 2018-03-07 | $18.60 | $18.60 | 125,500 | — | — |
| 2018-03-06 | $18.50 | $18.50 | 245,300 | — | — |
| 2018-03-05 | $19.50 | $19.50 | 197,600 | — | — |
| 2018-03-02 | $19.35 | $19.35 | 117,800 | — | — |
| 2018-03-01 | $18.75 | $18.75 | 136,800 | — | — |
| 2018-02-28 | $18.00 | $18.00 | 123,000 | — | — |
| 2018-02-27 | $17.75 | $17.75 | 91,200 | — | — |
| 2018-02-26 | $17.80 | $17.80 | 50,400 | — | — |
| 2018-02-23 | $17.90 | $17.90 | 84,000 | — | — |
| 2018-02-22 | $18.05 | $18.05 | 77,000 | — | — |
| 2018-02-21 | $17.70 | $17.70 | 86,200 | — | — |
| 2018-02-20 | $17.50 | $17.50 | 96,700 | — | — |
| 2018-02-16 | $18.30 | $18.30 | 58,600 | — | — |
| 2018-02-15 | $18.10 | $18.10 | 79,700 | — | — |
| 2018-02-14 | $18.00 | $18.00 | 99,700 | — | — |
| 2018-02-13 | $17.20 | $17.20 | 98,200 | — | — |
| 2018-02-12 | $17.30 | $17.30 | 110,300 | — | — |
| 2018-02-09 | $17.30 | $17.30 | 134,500 | — | — |
| 2018-02-08 | $17.20 | $17.20 | 136,700 | — | — |
| 2018-02-07 | $17.45 | $17.45 | 88,200 | — | — |
| 2018-02-06 | $17.15 | $17.15 | 158,800 | — | — |
| 2018-02-05 | $16.10 | $16.10 | 176,600 | — | — |
| 2018-02-02 | $16.30 | $16.30 | 139,900 | — | — |
| 2018-02-01 | $16.35 | $16.35 | 152,500 | — | — |
| 2018-01-31 | $16.80 | $16.80 | 143,900 | — | — |
| 2018-01-30 | $17.75 | $17.75 | 180,800 | — | — |
| 2018-01-29 | $18.03 | $18.03 | 245,900 | — | — |
| 2018-01-26 | $18.30 | $18.30 | 126,000 | — | — |
| 2018-01-25 | $18.65 | $18.65 | 123,500 | — | — |
| 2018-01-24 | $19.40 | $19.40 | 111,300 | — | — |
| 2018-01-23 | $19.70 | $19.70 | 99,400 | — | — |
| 2018-01-22 | $20.05 | $20.05 | 116,200 | — | — |
| 2018-01-19 | $19.65 | $19.65 | 81,100 | — | — |
| 2018-01-18 | $19.25 | $19.25 | 127,200 | — | — |
| 2018-01-17 | $19.20 | $19.20 | 186,400 | — | — |
| 2018-01-16 | $18.85 | $18.85 | 136,100 | — | — |
| 2018-01-12 | $19.75 | $19.75 | 143,600 | — | — |
| 2018-01-11 | $19.75 | $19.75 | 84,900 | — | — |
| 2018-01-10 | $19.05 | $19.05 | 279,900 | — | — |
| 2018-01-09 | $18.55 | $18.55 | 233,100 | — | — |
| 2018-01-08 | $18.70 | $18.70 | 268,200 | — | — |
| 2018-01-05 | $18.40 | $18.40 | 130,100 | — | — |
| 2018-01-04 | $18.65 | $18.65 | 287,500 | — | — |
| 2018-01-03 | $19.75 | $19.75 | 365,200 | — | — |
| 2018-01-02 | $20.45 | $20.45 | 461,700 | — | — |