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
- 2013-10-10 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 | $12.70 | $12.70 | 199,100 | — | — |
| 2018-12-28 | $12.61 | $12.61 | 264,200 | — | — |
| 2018-12-27 | $12.59 | $12.59 | 313,300 | — | — |
| 2018-12-26 | $12.50 | $12.50 | 336,400 | — | — |
| 2018-12-24 | $11.75 | $11.75 | 133,400 | — | — |
| 2018-12-21 | $11.79 | $11.79 | 754,700 | — | — |
| 2018-12-20 | $12.48 | $12.48 | 261,100 | — | — |
| 2018-12-19 | $12.78 | $12.78 | 433,400 | — | — |
| 2018-12-18 | $13.15 | $13.15 | 318,800 | — | — |
| 2018-12-17 | $13.40 | $13.40 | 462,100 | — | — |
| 2018-12-14 | $13.69 | $13.69 | 328,600 | — | — |
| 2018-12-13 | $14.76 | $14.76 | 346,800 | — | — |
| 2018-12-12 | $14.32 | $14.32 | 400,700 | — | — |
| 2018-12-11 | $14.20 | $14.20 | 428,600 | — | — |
| 2018-12-10 | $13.43 | $13.43 | 4,200,700 | — | — |
| 2018-12-07 | $16.41 | $16.41 | 281,600 | — | — |
| 2018-12-06 | $16.60 | $16.60 | 291,500 | — | — |
| 2018-12-04 | $15.67 | $15.67 | 262,400 | — | — |
| 2018-12-03 | $17.02 | $17.02 | 253,600 | — | — |
| 2018-11-30 | $17.21 | $17.21 | 250,300 | — | — |
| 2018-11-29 | $16.75 | $16.75 | 193,900 | — | — |
| 2018-11-28 | $17.49 | $17.49 | 205,700 | — | — |
| 2018-11-27 | $16.33 | $16.33 | 137,700 | — | — |
| 2018-11-26 | $17.11 | $17.11 | 156,100 | — | — |
| 2018-11-23 | $17.21 | $17.21 | 71,500 | — | — |
| 2018-11-21 | $17.21 | $17.21 | 100,200 | — | — |
| 2018-11-20 | $16.71 | $16.71 | 214,600 | — | — |
| 2018-11-19 | $16.88 | $16.88 | 224,100 | — | — |
| 2018-11-16 | $17.51 | $17.51 | 196,200 | — | — |
| 2018-11-15 | $17.48 | $17.48 | 248,200 | — | — |
| 2018-11-14 | $16.61 | $16.61 | 345,200 | — | — |
| 2018-11-13 | $16.81 | $16.81 | 237,400 | — | — |
| 2018-11-12 | $16.62 | $16.62 | 321,900 | — | — |
| 2018-11-09 | $17.36 | $17.36 | 599,800 | — | — |
| 2018-11-08 | $18.25 | $18.25 | 1,056,100 | — | — |
| 2018-11-07 | $16.60 | $16.60 | 377,000 | — | — |
| 2018-11-06 | $16.79 | $16.79 | 787,500 | — | — |
| 2018-11-05 | $16.53 | $16.53 | 172,100 | — | — |
| 2018-11-02 | $16.99 | $16.99 | 340,700 | — | — |
| 2018-11-01 | $17.38 | $17.38 | 303,900 | — | — |
| 2018-10-31 | $16.46 | $16.46 | 451,000 | — | — |
| 2018-10-30 | $17.32 | $17.32 | 150,000 | — | — |
| 2018-10-29 | $17.02 | $17.02 | 157,900 | — | — |
| 2018-10-26 | $17.42 | $17.42 | 120,100 | — | — |
| 2018-10-25 | $17.50 | $17.50 | 191,300 | — | — |
| 2018-10-24 | $17.22 | $17.22 | 298,200 | — | — |
| 2018-10-23 | $18.28 | $18.28 | 170,100 | — | — |
| 2018-10-22 | $18.13 | $18.13 | 433,100 | — | — |
| 2018-10-19 | $18.74 | $18.74 | 146,700 | — | — |
| 2018-10-18 | $19.25 | $19.25 | 124,200 | — | — |
| 2018-10-17 | $19.63 | $19.63 | 156,500 | — | — |
| 2018-10-16 | $19.49 | $19.49 | 168,300 | — | — |
| 2018-10-15 | $18.65 | $18.65 | 143,100 | — | — |
| 2018-10-12 | $18.91 | $18.91 | 197,800 | — | — |
| 2018-10-11 | $18.58 | $18.58 | 305,900 | — | — |
| 2018-10-10 | $19.04 | $19.04 | 258,900 | — | — |
| 2018-10-09 | $19.90 | $19.90 | 198,200 | — | — |
| 2018-10-08 | $20.19 | $20.19 | 183,000 | — | — |
| 2018-10-05 | $20.76 | $20.76 | 358,900 | — | — |
| 2018-10-04 | $21.42 | $21.42 | 354,900 | — | — |
| 2018-10-03 | $20.83 | $20.83 | 272,000 | — | — |
| 2018-10-02 | $21.02 | $21.02 | 219,900 | — | — |
| 2018-10-01 | $21.11 | $21.11 | 208,100 | — | — |
| 2018-09-28 | $21.44 | $21.44 | 178,400 | — | — |
| 2018-09-27 | $21.39 | $21.39 | 238,300 | — | — |
| 2018-09-26 | $21.00 | $21.00 | 196,800 | — | — |
| 2018-09-25 | $21.20 | $21.20 | 162,800 | — | — |
| 2018-09-24 | $21.98 | $21.98 | 211,200 | — | — |
| 2018-09-21 | $22.21 | $22.21 | 889,600 | — | — |
| 2018-09-20 | $22.69 | $22.69 | 250,400 | — | — |
| 2018-09-19 | $22.88 | $22.88 | 171,300 | — | — |
| 2018-09-18 | $23.46 | $23.46 | 208,000 | — | — |
| 2018-09-17 | $23.11 | $23.11 | 240,700 | — | — |
| 2018-09-14 | $23.37 | $23.37 | 328,500 | — | — |
| 2018-09-13 | $23.10 | $23.10 | 275,000 | — | — |
| 2018-09-12 | $21.68 | $21.68 | 171,100 | — | — |
| 2018-09-11 | $21.98 | $21.98 | 224,200 | — | — |
| 2018-09-10 | $21.28 | $21.28 | 217,700 | — | — |
| 2018-09-07 | $21.51 | $21.51 | 145,900 | — | — |
| 2018-09-06 | $21.65 | $21.65 | 198,500 | — | — |
| 2018-09-05 | $21.33 | $21.33 | 660,200 | — | — |
| 2018-09-04 | $21.78 | $21.78 | 251,700 | — | — |
| 2018-08-31 | $21.87 | $21.87 | 478,100 | — | — |
| 2018-08-30 | $22.35 | $22.35 | 218,200 | — | — |
| 2018-08-29 | $21.81 | $21.81 | 219,800 | — | — |
| 2018-08-28 | $22.03 | $22.03 | 261,200 | — | — |
| 2018-08-27 | $20.85 | $20.85 | 239,300 | — | — |
| 2018-08-24 | $20.59 | $20.59 | 132,400 | — | — |
| 2018-08-23 | $20.55 | $20.55 | 103,000 | — | — |
| 2018-08-22 | $20.83 | $20.83 | 172,600 | — | — |
| 2018-08-21 | $20.66 | $20.66 | 142,700 | — | — |
| 2018-08-20 | $20.00 | $20.00 | 200,100 | — | — |
| 2018-08-17 | $20.01 | $20.01 | 222,100 | — | — |
| 2018-08-16 | $20.30 | $20.30 | 208,200 | — | — |
| 2018-08-15 | $19.83 | $19.83 | 184,400 | — | — |
| 2018-08-14 | $20.50 | $20.50 | 176,700 | — | — |
| 2018-08-13 | $20.60 | $20.60 | 211,300 | — | — |
| 2018-08-10 | $21.33 | $21.33 | 147,500 | — | — |
| 2018-08-09 | $20.96 | $20.96 | 274,700 | — | — |
| 2018-08-08 | $20.71 | $20.71 | 325,100 | — | — |
| 2018-08-07 | $19.60 | $19.60 | 127,500 | — | — |
| 2018-08-06 | $19.48 | $19.48 | 124,700 | — | — |
| 2018-08-03 | $19.37 | $19.37 | 198,100 | — | — |
| 2018-08-02 | $19.26 | $19.26 | 188,200 | — | — |
| 2018-08-01 | $19.60 | $19.60 | 208,000 | — | — |
| 2018-07-31 | $20.65 | $20.65 | 159,600 | — | — |
| 2018-07-30 | $19.99 | $19.99 | 166,300 | — | — |
| 2018-07-27 | $20.30 | $20.30 | 264,300 | — | — |
| 2018-07-26 | $20.84 | $20.84 | 141,100 | — | — |
| 2018-07-25 | $20.76 | $20.76 | 280,600 | — | — |
| 2018-07-24 | $21.89 | $21.89 | 340,900 | — | — |
| 2018-07-23 | $21.59 | $21.59 | 106,500 | — | — |
| 2018-07-20 | $22.27 | $22.27 | 198,500 | — | — |
| 2018-07-19 | $22.23 | $22.23 | 232,200 | — | — |
| 2018-07-18 | $21.80 | $21.80 | 266,100 | — | — |
| 2018-07-17 | $21.68 | $21.68 | 221,500 | — | — |
| 2018-07-16 | $21.60 | $21.60 | 156,900 | — | — |
| 2018-07-13 | $21.93 | $21.93 | 163,100 | — | — |
| 2018-07-12 | $22.23 | $22.23 | 389,900 | — | — |
| 2018-07-11 | $21.09 | $21.09 | 197,200 | — | — |
| 2018-07-10 | $21.35 | $21.35 | 177,700 | — | — |
| 2018-07-09 | $22.15 | $22.15 | 189,600 | — | — |
| 2018-07-06 | $22.36 | $22.36 | 152,400 | — | — |
| 2018-07-05 | $22.04 | $22.04 | 153,100 | — | — |
| 2018-07-03 | $21.20 | $21.20 | 102,000 | — | — |
| 2018-07-02 | $20.96 | $20.96 | 142,700 | — | — |
| 2018-06-29 | $20.65 | $20.65 | 302,200 | — | — |
| 2018-06-28 | $20.74 | $20.74 | 314,800 | — | — |
| 2018-06-27 | $21.25 | $21.25 | 263,300 | — | — |
| 2018-06-26 | $22.87 | $22.87 | 177,100 | — | — |
| 2018-06-25 | $22.52 | $22.52 | 421,600 | — | — |
| 2018-06-22 | $22.99 | $22.99 | 1,644,600 | — | — |
| 2018-06-21 | $22.68 | $22.68 | 191,000 | — | — |
| 2018-06-20 | $23.51 | $23.51 | 315,100 | — | — |
| 2018-06-19 | $22.95 | $22.95 | 218,000 | — | — |
| 2018-06-18 | $22.43 | $22.43 | 168,200 | — | — |
| 2018-06-15 | $22.49 | $22.49 | 1,196,300 | — | — |
| 2018-06-14 | $22.50 | $22.50 | 234,100 | — | — |
| 2018-06-13 | $21.96 | $21.96 | 170,300 | — | — |
| 2018-06-12 | $21.42 | $21.42 | 382,000 | — | — |
| 2018-06-11 | $22.02 | $22.02 | 447,000 | — | — |
| 2018-06-08 | $23.03 | $23.03 | 282,800 | — | — |
| 2018-06-07 | $22.25 | $22.25 | 218,100 | — | — |
| 2018-06-06 | $22.85 | $22.85 | 208,600 | — | — |
| 2018-06-05 | $22.92 | $22.92 | 164,900 | — | — |
| 2018-06-04 | $23.06 | $23.06 | 287,700 | — | — |
| 2018-06-01 | $23.07 | $23.07 | 172,300 | — | — |
| 2018-05-31 | $22.73 | $22.73 | 254,300 | — | — |
| 2018-05-30 | $22.51 | $22.51 | 555,300 | — | — |
| 2018-05-29 | $21.90 | $21.90 | 200,900 | — | — |
| 2018-05-25 | $22.68 | $22.68 | 272,800 | — | — |
| 2018-05-24 | $21.81 | $21.81 | 138,000 | — | — |
| 2018-05-23 | $21.82 | $21.82 | 131,800 | — | — |
| 2018-05-22 | $21.72 | $21.72 | 136,800 | — | — |
| 2018-05-21 | $21.75 | $21.75 | 142,700 | — | — |
| 2018-05-18 | $21.75 | $21.75 | 192,700 | — | — |
| 2018-05-17 | $21.34 | $21.34 | 303,500 | — | — |
| 2018-05-16 | $22.13 | $22.13 | 432,900 | — | — |
| 2018-05-15 | $21.51 | $21.51 | 390,300 | — | — |
| 2018-05-14 | $21.59 | $21.59 | 280,200 | — | — |
| 2018-05-11 | $20.50 | $20.50 | 525,800 | — | — |
| 2018-05-10 | $19.78 | $19.78 | 355,100 | — | — |
| 2018-05-09 | $19.92 | $19.92 | 250,100 | — | — |
| 2018-05-08 | $20.18 | $20.18 | 665,500 | — | — |
| 2018-05-07 | $22.50 | $22.50 | 263,100 | — | — |
| 2018-05-04 | $22.23 | $22.23 | 250,900 | — | — |
| 2018-05-03 | $22.36 | $22.36 | 259,100 | — | — |
| 2018-05-02 | $22.63 | $22.63 | 269,300 | — | — |
| 2018-05-01 | $23.07 | $23.07 | 291,700 | — | — |
| 2018-04-30 | $23.06 | $23.06 | 209,100 | — | — |
| 2018-04-27 | $23.44 | $23.44 | 213,400 | — | — |
| 2018-04-26 | $23.16 | $23.16 | 170,500 | — | — |
| 2018-04-25 | $23.04 | $23.04 | 207,300 | — | — |
| 2018-04-24 | $22.98 | $22.98 | 143,600 | — | — |
| 2018-04-23 | $23.21 | $23.21 | 178,100 | — | — |
| 2018-04-20 | $23.61 | $23.61 | 246,400 | — | — |
| 2018-04-19 | $23.56 | $23.56 | 240,500 | — | — |
| 2018-04-18 | $24.06 | $24.06 | 299,600 | — | — |
| 2018-04-17 | $24.67 | $24.67 | 259,400 | — | — |
| 2018-04-16 | $24.20 | $24.20 | 274,400 | — | — |
| 2018-04-13 | $23.64 | $23.64 | 360,600 | — | — |
| 2018-04-12 | $24.39 | $24.39 | 319,900 | — | — |
| 2018-04-11 | $23.91 | $23.91 | 268,000 | — | — |
| 2018-04-10 | $23.39 | $23.39 | 487,800 | — | — |
| 2018-04-09 | $22.58 | $22.58 | 289,800 | — | — |
| 2018-04-06 | $22.59 | $22.59 | 358,000 | — | — |
| 2018-04-05 | $23.40 | $23.40 | 459,100 | — | — |
| 2018-04-04 | $24.07 | $24.07 | 413,500 | — | — |
| 2018-04-03 | $23.13 | $23.13 | 440,800 | — | — |
| 2018-04-02 | $22.88 | $22.88 | 657,600 | — | — |
| 2018-03-29 | $25.16 | $25.16 | 1,250,100 | — | — |
| 2018-03-28 | $23.51 | $23.51 | 4,228,500 | — | — |
| 2018-03-27 | $23.60 | $23.60 | 1,511,600 | — | — |
| 2018-03-26 | $28.91 | $28.91 | 385,400 | — | — |
| 2018-03-23 | $27.97 | $27.97 | 271,400 | — | — |
| 2018-03-22 | $28.59 | $28.59 | 244,800 | — | — |
| 2018-03-21 | $29.22 | $29.22 | 190,100 | — | — |
| 2018-03-20 | $29.32 | $29.32 | 173,200 | — | — |
| 2018-03-19 | $29.19 | $29.19 | 313,800 | — | — |
| 2018-03-16 | $29.69 | $29.69 | 566,800 | — | — |
| 2018-03-15 | $30.96 | $30.96 | 203,900 | — | — |
| 2018-03-14 | $31.14 | $31.14 | 281,800 | — | — |
| 2018-03-13 | $31.36 | $31.36 | 242,300 | — | — |
| 2018-03-12 | $31.15 | $31.15 | 263,600 | — | — |
| 2018-03-09 | $30.58 | $30.58 | 302,100 | — | — |
| 2018-03-08 | $29.67 | $29.67 | 424,700 | — | — |
| 2018-03-07 | $32.46 | $32.46 | 330,900 | — | — |
| 2018-03-06 | $32.05 | $32.05 | 435,500 | — | — |
| 2018-03-05 | $31.00 | $31.00 | 731,100 | — | — |
| 2018-03-02 | $28.94 | $28.94 | 549,000 | — | — |
| 2018-03-01 | $27.03 | $27.03 | 497,400 | — | — |
| 2018-02-28 | $25.09 | $25.09 | 400,300 | — | — |
| 2018-02-27 | $23.92 | $23.92 | 219,000 | — | — |
| 2018-02-26 | $24.58 | $24.58 | 268,000 | — | — |
| 2018-02-23 | $23.46 | $23.46 | 169,400 | — | — |
| 2018-02-22 | $22.97 | $22.97 | 155,500 | — | — |
| 2018-02-21 | $22.99 | $22.99 | 192,800 | — | — |
| 2018-02-20 | $23.20 | $23.20 | 181,000 | — | — |
| 2018-02-16 | $23.30 | $23.30 | 185,600 | — | — |
| 2018-02-15 | $23.54 | $23.54 | 175,500 | — | — |
| 2018-02-14 | $23.85 | $23.85 | 190,000 | — | — |
| 2018-02-13 | $23.43 | $23.43 | 194,000 | — | — |
| 2018-02-12 | $22.72 | $22.72 | 182,200 | — | — |
| 2018-02-09 | $22.66 | $22.66 | 263,300 | — | — |
| 2018-02-08 | $22.36 | $22.36 | 273,800 | — | — |
| 2018-02-07 | $22.62 | $22.62 | 178,100 | — | — |
| 2018-02-06 | $21.79 | $21.79 | 243,900 | — | — |
| 2018-02-05 | $21.12 | $21.12 | 219,200 | — | — |
| 2018-02-02 | $21.86 | $21.86 | 151,500 | — | — |
| 2018-02-01 | $22.34 | $22.34 | 241,200 | — | — |
| 2018-01-31 | $22.57 | $22.57 | 170,000 | — | — |
| 2018-01-30 | $22.50 | $22.50 | 170,100 | — | — |
| 2018-01-29 | $23.04 | $23.04 | 138,800 | — | — |
| 2018-01-26 | $22.56 | $22.56 | 220,900 | — | — |
| 2018-01-25 | $22.98 | $22.98 | 317,800 | — | — |
| 2018-01-24 | $23.23 | $23.23 | 797,800 | — | — |
| 2018-01-23 | $20.25 | $20.25 | 342,600 | — | — |
| 2018-01-22 | $19.42 | $19.42 | 366,100 | — | — |
| 2018-01-19 | $19.19 | $19.19 | 259,900 | — | — |
| 2018-01-18 | $18.89 | $18.89 | 364,900 | — | — |
| 2018-01-17 | $19.85 | $19.85 | 161,800 | — | — |
| 2018-01-16 | $19.78 | $19.78 | 236,600 | — | — |
| 2018-01-12 | $20.53 | $20.53 | 355,000 | — | — |
| 2018-01-11 | $19.45 | $19.45 | 126,500 | — | — |
| 2018-01-10 | $19.68 | $19.68 | 101,100 | — | — |
| 2018-01-09 | $19.63 | $19.63 | 140,100 | — | — |
| 2018-01-08 | $19.55 | $19.55 | 112,600 | — | — |
| 2018-01-05 | $19.93 | $19.93 | 155,500 | — | — |
| 2018-01-04 | $19.85 | $19.85 | 167,300 | — | — |
| 2018-01-03 | $20.04 | $20.04 | 169,600 | — | — |
| 2018-01-02 | $19.42 | $19.42 | 200,900 | — | — |