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
- 2015-07-23 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 | $14.81 | $15.03 | 106,600 | — | — |
| 2018-12-28 | $14.79 | $15.01 | 127,900 | — | — |
| 2018-12-27 | $14.77 | $14.99 | 255,000 | — | — |
| 2018-12-26 | $14.91 | $15.13 | 221,300 | — | — |
| 2018-12-24 | $14.13 | $14.34 | 132,800 | — | — |
| 2018-12-21 | $13.91 | $14.12 | 366,200 | — | — |
| 2018-12-20 | $13.96 | $14.17 | 293,000 | — | — |
| 2018-12-19 | $13.79 | $14.00 | 371,700 | — | — |
| 2018-12-18 | $14.44 | $14.66 | 222,400 | — | — |
| 2018-12-17 | $14.66 | $14.88 | 271,600 | — | — |
| 2018-12-14 | $14.84 | $15.06 | 298,500 | — | — |
| 2018-12-13 | $15.19 | $15.42 | 331,500 | — | — |
| 2018-12-12 | $15.11 | $15.34 | 1,373,800 | — | — |
| 2018-12-11 | $13.68 | $13.89 | 997,700 | — | — |
| 2018-12-10 | $16.62 | $16.87 | 146,300 | — | — |
| 2018-12-07 | $16.74 | $16.99 | 222,900 | — | — |
| 2018-12-06 | $16.93 | $17.18 | 596,400 | — | — |
| 2018-12-04 | $16.81 | $17.06 | 363,200 | — | — |
| 2018-12-03 | $18.03 | $18.30 | 269,600 | — | — |
| 2018-11-30 | $17.91 | $18.18 | 167,700 | — | — |
| 2018-11-29 | $18.21 | $18.45 | 225,100 | — | — |
| 2018-11-28 | $18.56 | $18.81 | 128,900 | — | — |
| 2018-11-27 | $18.29 | $18.53 | 99,000 | — | — |
| 2018-11-26 | $18.66 | $18.91 | 100,800 | — | — |
| 2018-11-23 | $18.39 | $18.64 | 39,900 | — | — |
| 2018-11-21 | $18.35 | $18.60 | 147,500 | — | — |
| 2018-11-20 | $18.45 | $18.70 | 165,100 | — | — |
| 2018-11-19 | $18.60 | $18.85 | 273,800 | — | — |
| 2018-11-16 | $18.72 | $18.97 | 119,300 | — | — |
| 2018-11-15 | $18.85 | $19.10 | 199,000 | — | — |
| 2018-11-14 | $18.28 | $18.52 | 210,700 | — | — |
| 2018-11-13 | $18.88 | $19.13 | 127,800 | — | — |
| 2018-11-12 | $18.92 | $19.17 | 204,200 | — | — |
| 2018-11-09 | $18.95 | $19.20 | 119,800 | — | — |
| 2018-11-08 | $19.40 | $19.66 | 173,500 | — | — |
| 2018-11-07 | $19.16 | $19.42 | 220,900 | — | — |
| 2018-11-06 | $18.83 | $19.08 | 182,400 | — | — |
| 2018-11-05 | $18.82 | $19.07 | 196,600 | — | — |
| 2018-11-02 | $18.84 | $19.09 | 201,100 | — | — |
| 2018-11-01 | $19.45 | $19.71 | 462,800 | — | — |
| 2018-10-31 | $18.40 | $18.65 | 2,095,200 | — | — |
| 2018-10-30 | $18.30 | $18.54 | 385,800 | — | — |
| 2018-10-29 | $18.48 | $18.73 | 364,700 | — | — |
| 2018-10-26 | $18.72 | $18.97 | 434,800 | — | — |
| 2018-10-25 | $19.27 | $19.53 | 706,000 | — | — |
| 2018-10-24 | $20.25 | $20.52 | 510,200 | — | — |
| 2018-10-23 | $21.99 | $22.28 | 209,100 | — | — |
| 2018-10-22 | $22.24 | $22.54 | 247,500 | — | — |
| 2018-10-19 | $22.78 | $23.08 | 305,300 | — | — |
| 2018-10-18 | $23.64 | $23.96 | 125,500 | — | — |
| 2018-10-17 | $24.32 | $24.64 | 113,300 | — | — |
| 2018-10-16 | $24.61 | $24.94 | 107,500 | — | — |
| 2018-10-15 | $24.35 | $24.68 | 107,800 | — | — |
| 2018-10-12 | $24.37 | $24.70 | 271,400 | — | — |
| 2018-10-11 | $24.44 | $24.77 | 254,100 | — | — |
| 2018-10-10 | $25.46 | $25.80 | 143,200 | — | — |
| 2018-10-09 | $25.96 | $26.31 | 171,600 | — | — |
| 2018-10-08 | $25.90 | $26.25 | 115,700 | — | — |
| 2018-10-05 | $25.90 | $26.25 | 272,500 | — | — |
| 2018-10-04 | $26.35 | $26.70 | 188,200 | — | — |
| 2018-10-03 | $26.41 | $26.76 | 265,600 | — | — |
| 2018-10-02 | $25.45 | $25.79 | 174,600 | — | — |
| 2018-10-01 | $26.27 | $26.62 | 126,900 | — | — |
| 2018-09-28 | $26.80 | $27.16 | 263,600 | — | — |
| 2018-09-27 | $26.90 | $27.26 | 134,700 | — | — |
| 2018-09-26 | $27.40 | $27.77 | 90,100 | — | — |
| 2018-09-25 | $27.80 | $28.17 | 95,900 | — | — |
| 2018-09-24 | $27.65 | $28.02 | 123,500 | — | — |
| 2018-09-21 | $28.60 | $28.98 | 247,700 | — | — |
| 2018-09-20 | $28.90 | $29.29 | 92,700 | — | — |
| 2018-09-19 | $29.00 | $29.39 | 58,300 | — | — |
| 2018-09-18 | $28.90 | $29.29 | 59,300 | — | — |
| 2018-09-17 | $28.55 | $28.93 | 52,900 | — | — |
| 2018-09-14 | $28.55 | $28.93 | 40,100 | — | — |
| 2018-09-13 | $28.35 | $28.73 | 74,200 | — | — |
| 2018-09-12 | $28.50 | $28.88 | 139,500 | — | — |
| 2018-09-11 | $29.40 | $29.79 | 56,600 | — | — |
| 2018-09-10 | $29.40 | $29.79 | 106,700 | — | — |
| 2018-09-07 | $29.65 | $30.02 | 107,300 | — | — |
| 2018-09-06 | $29.75 | $30.12 | 44,000 | — | — |
| 2018-09-05 | $30.05 | $30.42 | 62,400 | — | — |
| 2018-09-04 | $30.30 | $30.67 | 233,700 | — | — |
| 2018-08-31 | $30.25 | $30.62 | 70,200 | — | — |
| 2018-08-30 | $30.10 | $30.47 | 104,000 | — | — |
| 2018-08-29 | $30.00 | $30.37 | 38,200 | — | — |
| 2018-08-28 | $30.05 | $30.42 | 58,700 | — | — |
| 2018-08-27 | $30.10 | $30.47 | 66,900 | — | — |
| 2018-08-24 | $30.15 | $30.52 | 52,800 | — | — |
| 2018-08-23 | $29.85 | $30.22 | 58,200 | — | — |
| 2018-08-22 | $30.25 | $30.62 | 56,600 | — | — |
| 2018-08-21 | $30.15 | $30.52 | 101,000 | — | — |
| 2018-08-20 | $29.75 | $30.12 | 62,600 | — | — |
| 2018-08-17 | $29.60 | $29.96 | 96,600 | — | — |
| 2018-08-16 | $29.55 | $29.91 | 115,300 | — | — |
| 2018-08-15 | $29.35 | $29.71 | 76,700 | — | — |
| 2018-08-14 | $29.95 | $30.32 | 60,700 | — | — |
| 2018-08-13 | $29.45 | $29.81 | 80,600 | — | — |
| 2018-08-10 | $29.70 | $30.07 | 80,700 | — | — |
| 2018-08-09 | $29.85 | $30.22 | 98,000 | — | — |
| 2018-08-08 | $29.90 | $30.27 | 254,200 | — | — |
| 2018-08-07 | $29.45 | $29.81 | 160,200 | — | — |
| 2018-08-06 | $29.65 | $30.02 | 157,500 | — | — |
| 2018-08-03 | $29.70 | $30.07 | 179,000 | — | — |
| 2018-08-02 | $29.95 | $30.32 | 172,700 | — | — |
| 2018-08-01 | $29.10 | $29.46 | 133,700 | — | — |
| 2018-07-31 | $28.45 | $28.80 | 296,100 | — | — |
| 2018-07-30 | $28.25 | $28.60 | 207,100 | — | — |
| 2018-07-27 | $28.25 | $28.60 | 304,200 | — | — |
| 2018-07-26 | $29.70 | $30.07 | 566,200 | — | — |
| 2018-07-25 | $31.85 | $32.24 | 142,500 | — | — |
| 2018-07-24 | $32.15 | $32.55 | 127,500 | — | — |
| 2018-07-23 | $32.45 | $32.85 | 118,800 | — | — |
| 2018-07-20 | $32.35 | $32.75 | 179,600 | — | — |
| 2018-07-19 | $31.95 | $32.34 | 160,300 | — | — |
| 2018-07-18 | $31.80 | $32.19 | 92,500 | — | — |
| 2018-07-17 | $31.60 | $31.99 | 126,000 | — | — |
| 2018-07-16 | $31.75 | $32.14 | 190,600 | — | — |
| 2018-07-13 | $31.50 | $31.89 | 146,300 | — | — |
| 2018-07-12 | $31.70 | $32.09 | 101,300 | — | — |
| 2018-07-11 | $31.60 | $31.99 | 333,000 | — | — |
| 2018-07-10 | $31.25 | $31.64 | 113,800 | — | — |
| 2018-07-09 | $32.35 | $32.75 | 270,200 | — | — |
| 2018-07-06 | $32.30 | $32.70 | 85,000 | — | — |
| 2018-07-05 | $31.90 | $32.29 | 98,500 | — | — |
| 2018-07-03 | $31.55 | $31.94 | 85,200 | — | — |
| 2018-07-02 | $31.15 | $31.53 | 194,900 | — | — |
| 2018-06-29 | $30.65 | $31.03 | 170,700 | — | — |
| 2018-06-28 | $30.55 | $30.93 | 153,200 | — | — |
| 2018-06-27 | $30.00 | $30.37 | 107,500 | — | — |
| 2018-06-26 | $30.80 | $31.18 | 105,300 | — | — |
| 2018-06-25 | $30.30 | $30.67 | 131,400 | — | — |
| 2018-06-22 | $30.25 | $30.62 | 744,600 | — | — |
| 2018-06-21 | $30.75 | $31.13 | 173,200 | — | — |
| 2018-06-20 | $31.50 | $31.89 | 153,800 | — | — |
| 2018-06-19 | $30.90 | $31.28 | 176,700 | — | — |
| 2018-06-18 | $30.80 | $31.18 | 119,900 | — | — |
| 2018-06-15 | $29.85 | $30.22 | 275,600 | — | — |
| 2018-06-14 | $29.70 | $30.07 | 72,900 | — | — |
| 2018-06-13 | $30.00 | $30.37 | 88,200 | — | — |
| 2018-06-12 | $29.60 | $29.96 | 67,300 | — | — |
| 2018-06-11 | $29.90 | $30.27 | 84,400 | — | — |
| 2018-06-08 | $30.30 | $30.67 | 164,300 | — | — |
| 2018-06-07 | $30.40 | $30.77 | 102,700 | — | — |
| 2018-06-06 | $30.35 | $30.72 | 338,300 | — | — |
| 2018-06-05 | $30.35 | $30.72 | 148,300 | — | — |
| 2018-06-04 | $30.25 | $30.62 | 66,700 | — | — |
| 2018-06-01 | $30.05 | $30.42 | 69,200 | — | — |
| 2018-05-31 | $29.55 | $29.91 | 89,300 | — | — |
| 2018-05-30 | $30.05 | $30.42 | 123,800 | — | — |
| 2018-05-29 | $29.50 | $29.86 | 192,500 | — | — |
| 2018-05-25 | $29.60 | $29.96 | 154,600 | — | — |
| 2018-05-24 | $29.60 | $29.93 | 76,000 | — | — |
| 2018-05-23 | $29.45 | $29.78 | 70,300 | — | — |
| 2018-05-22 | $29.75 | $30.09 | 111,800 | — | — |
| 2018-05-21 | $29.40 | $29.73 | 56,100 | — | — |
| 2018-05-18 | $29.25 | $29.58 | 63,300 | — | — |
| 2018-05-17 | $29.35 | $29.68 | 64,400 | — | — |
| 2018-05-16 | $29.20 | $29.53 | 100,700 | — | — |
| 2018-05-15 | $28.90 | $29.23 | 84,600 | — | — |
| 2018-05-14 | $28.70 | $29.02 | 52,900 | — | — |
| 2018-05-11 | $29.05 | $29.38 | 47,100 | — | — |
| 2018-05-10 | $29.10 | $29.43 | 66,600 | — | — |
| 2018-05-09 | $28.95 | $29.28 | 74,200 | — | — |
| 2018-05-08 | $29.10 | $29.43 | 74,500 | — | — |
| 2018-05-07 | $28.60 | $28.92 | 82,400 | — | — |
| 2018-05-04 | $28.50 | $28.82 | 106,200 | — | — |
| 2018-05-03 | $28.30 | $28.62 | 121,100 | — | — |
| 2018-05-02 | $28.55 | $28.87 | 106,100 | — | — |
| 2018-05-01 | $28.15 | $28.47 | 114,900 | — | — |
| 2018-04-30 | $28.25 | $28.57 | 166,800 | — | — |
| 2018-04-27 | $28.65 | $28.97 | 93,900 | — | — |
| 2018-04-26 | $28.00 | $28.32 | 151,500 | — | — |
| 2018-04-25 | $28.55 | $28.87 | 94,900 | — | — |
| 2018-04-24 | $28.75 | $29.07 | 73,900 | — | — |
| 2018-04-23 | $28.75 | $29.07 | 74,100 | — | — |
| 2018-04-20 | $28.50 | $28.82 | 80,900 | — | — |
| 2018-04-19 | $28.50 | $28.82 | 129,900 | — | — |
| 2018-04-18 | $28.40 | $28.72 | 94,600 | — | — |
| 2018-04-17 | $28.30 | $28.62 | 104,300 | — | — |
| 2018-04-16 | $28.75 | $29.07 | 81,200 | — | — |
| 2018-04-13 | $28.60 | $28.92 | 52,900 | — | — |
| 2018-04-12 | $29.05 | $29.38 | 74,900 | — | — |
| 2018-04-11 | $28.70 | $29.02 | 85,800 | — | — |
| 2018-04-10 | $28.90 | $29.23 | 58,300 | — | — |
| 2018-04-09 | $28.60 | $28.92 | 105,100 | — | — |
| 2018-04-06 | $28.50 | $28.82 | 196,800 | — | — |
| 2018-04-05 | $29.35 | $29.68 | 185,700 | — | — |
| 2018-04-04 | $28.50 | $28.82 | 117,100 | — | — |
| 2018-04-03 | $27.75 | $28.06 | 100,000 | — | — |
| 2018-04-02 | $27.30 | $27.61 | 102,700 | — | — |
| 2018-03-29 | $27.80 | $28.11 | 95,900 | — | — |
| 2018-03-28 | $27.75 | $28.06 | 110,700 | — | — |
| 2018-03-27 | $27.80 | $28.11 | 129,200 | — | — |
| 2018-03-26 | $28.80 | $29.13 | 145,700 | — | — |
| 2018-03-23 | $28.25 | $28.57 | 194,200 | — | — |
| 2018-03-22 | $29.45 | $29.78 | 220,300 | — | — |
| 2018-03-21 | $29.60 | $29.93 | 172,100 | — | — |
| 2018-03-20 | $29.30 | $29.63 | 164,700 | — | — |
| 2018-03-19 | $28.75 | $29.07 | 168,700 | — | — |
| 2018-03-16 | $28.45 | $28.77 | 611,100 | — | — |
| 2018-03-15 | $27.90 | $28.22 | 55,600 | — | — |
| 2018-03-14 | $27.55 | $27.86 | 59,200 | — | — |
| 2018-03-13 | $27.75 | $28.06 | 91,100 | — | — |
| 2018-03-12 | $27.75 | $28.06 | 79,000 | — | — |
| 2018-03-09 | $27.30 | $27.61 | 118,700 | — | — |
| 2018-03-08 | $26.75 | $27.05 | 245,800 | — | — |
| 2018-03-07 | $28.00 | $28.32 | 151,900 | — | — |
| 2018-03-06 | $27.35 | $27.66 | 187,400 | — | — |
| 2018-03-05 | $27.95 | $28.27 | 256,500 | — | — |
| 2018-03-02 | $27.20 | $27.51 | 131,300 | — | — |
| 2018-03-01 | $26.35 | $26.65 | 119,600 | — | — |
| 2018-02-28 | $26.10 | $26.39 | 187,800 | — | — |
| 2018-02-27 | $26.20 | $26.50 | 173,300 | — | — |
| 2018-02-26 | $26.45 | $26.75 | 129,100 | — | — |
| 2018-02-23 | $26.45 | $26.75 | 76,900 | — | — |
| 2018-02-22 | $26.20 | $26.47 | 75,000 | — | — |
| 2018-02-21 | $26.95 | $27.22 | 105,900 | — | — |
| 2018-02-20 | $26.60 | $26.87 | 68,000 | — | — |
| 2018-02-16 | $27.00 | $27.27 | 133,200 | — | — |
| 2018-02-15 | $26.90 | $27.17 | 138,800 | — | — |
| 2018-02-14 | $27.10 | $27.37 | 108,300 | — | — |
| 2018-02-13 | $26.55 | $26.82 | 117,800 | — | — |
| 2018-02-12 | $26.15 | $26.42 | 79,200 | — | — |
| 2018-02-09 | $26.25 | $26.52 | 156,300 | — | — |
| 2018-02-08 | $25.58 | $25.83 | 122,000 | — | — |
| 2018-02-07 | $26.20 | $26.47 | 87,000 | — | — |
| 2018-02-06 | $26.20 | $26.47 | 151,800 | — | — |
| 2018-02-05 | $26.20 | $26.47 | 112,300 | — | — |
| 2018-02-02 | $27.15 | $27.43 | 151,200 | — | — |
| 2018-02-01 | $27.05 | $27.32 | 104,900 | — | — |
| 2018-01-31 | $26.90 | $27.17 | 102,100 | — | — |
| 2018-01-30 | $26.90 | $27.17 | 108,400 | — | — |
| 2018-01-29 | $26.40 | $26.67 | 146,100 | — | — |
| 2018-01-26 | $26.50 | $26.77 | 269,200 | — | — |
| 2018-01-25 | $26.95 | $27.22 | 558,700 | — | — |
| 2018-01-24 | $24.40 | $24.65 | 76,700 | — | — |
| 2018-01-23 | $24.70 | $24.95 | 66,500 | — | — |
| 2018-01-22 | $24.70 | $24.95 | 89,400 | — | — |
| 2018-01-19 | $23.75 | $23.99 | 122,100 | — | — |
| 2018-01-18 | $23.80 | $24.04 | 39,100 | — | — |
| 2018-01-17 | $24.25 | $24.50 | 85,500 | — | — |
| 2018-01-16 | $24.20 | $24.45 | 61,000 | — | — |
| 2018-01-12 | $24.75 | $25.00 | 100,500 | — | — |
| 2018-01-11 | $24.85 | $25.10 | 97,100 | — | — |
| 2018-01-10 | $24.50 | $24.75 | 146,200 | — | — |
| 2018-01-09 | $24.30 | $24.55 | 142,900 | — | — |
| 2018-01-08 | $23.65 | $23.89 | 46,600 | — | — |
| 2018-01-05 | $23.90 | $24.14 | 50,400 | — | — |
| 2018-01-04 | $23.50 | $23.74 | 32,300 | — | — |
| 2018-01-03 | $23.60 | $23.84 | 44,100 | — | — |
| 2018-01-02 | $23.85 | $24.09 | 64,800 | — | — |