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
- 2012-03-15 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 | $14.51 | $14.51 | 540,700 | — | — |
| 2018-12-28 | $15.00 | $15.00 | 754,700 | — | — |
| 2018-12-27 | $14.86 | $14.86 | 401,100 | — | — |
| 2018-12-26 | $14.99 | $14.99 | 671,700 | — | — |
| 2018-12-24 | $13.91 | $13.91 | 261,600 | — | — |
| 2018-12-21 | $14.07 | $14.07 | 547,900 | — | — |
| 2018-12-20 | $14.56 | $14.56 | 498,100 | — | — |
| 2018-12-19 | $14.69 | $14.69 | 584,100 | — | — |
| 2018-12-18 | $15.74 | $15.74 | 948,300 | — | — |
| 2018-12-17 | $15.39 | $15.39 | 913,200 | — | — |
| 2018-12-14 | $15.56 | $15.56 | 602,000 | — | — |
| 2018-12-13 | $15.85 | $15.85 | 515,800 | — | — |
| 2018-12-12 | $16.07 | $16.07 | 884,800 | — | — |
| 2018-12-11 | $15.98 | $15.98 | 799,200 | — | — |
| 2018-12-10 | $15.89 | $15.89 | 628,700 | — | — |
| 2018-12-07 | $15.64 | $15.64 | 987,300 | — | — |
| 2018-12-06 | $15.95 | $15.95 | 1,269,100 | — | — |
| 2018-12-04 | $17.58 | $17.58 | 820,800 | — | — |
| 2018-12-03 | $18.14 | $18.14 | 838,700 | — | — |
| 2018-11-30 | $17.77 | $17.77 | 1,209,100 | — | — |
| 2018-11-29 | $17.50 | $17.50 | 602,800 | — | — |
| 2018-11-28 | $18.25 | $18.25 | 519,300 | — | — |
| 2018-11-27 | $17.15 | $17.15 | 419,100 | — | — |
| 2018-11-26 | $17.71 | $17.71 | 641,700 | — | — |
| 2018-11-23 | $17.13 | $17.13 | 357,100 | — | — |
| 2018-11-21 | $17.38 | $17.38 | 364,900 | — | — |
| 2018-11-20 | $17.17 | $17.17 | 900,300 | — | — |
| 2018-11-19 | $16.71 | $16.71 | 966,300 | — | — |
| 2018-11-16 | $18.01 | $18.01 | 802,500 | — | — |
| 2018-11-15 | $17.72 | $17.72 | 1,372,700 | — | — |
| 2018-11-14 | $17.95 | $17.95 | 3,140,500 | — | — |
| 2018-11-13 | $15.14 | $15.14 | 1,036,900 | — | — |
| 2018-11-12 | $14.89 | $14.89 | 1,009,300 | — | — |
| 2018-11-09 | $16.07 | $16.07 | 871,200 | — | — |
| 2018-11-08 | $15.87 | $15.87 | 762,900 | — | — |
| 2018-11-07 | $15.92 | $15.92 | 820,100 | — | — |
| 2018-11-06 | $16.06 | $16.06 | 685,800 | — | — |
| 2018-11-05 | $16.07 | $16.07 | 806,000 | — | — |
| 2018-11-02 | $16.53 | $16.53 | 1,118,800 | — | — |
| 2018-11-01 | $15.90 | $15.90 | 2,956,100 | — | — |
| 2018-10-31 | $14.07 | $14.07 | 706,400 | — | — |
| 2018-10-30 | $13.86 | $13.86 | 564,700 | — | — |
| 2018-10-29 | $13.69 | $13.69 | 791,200 | — | — |
| 2018-10-26 | $13.59 | $13.59 | 934,200 | — | — |
| 2018-10-25 | $14.28 | $14.28 | 1,163,200 | — | — |
| 2018-10-24 | $13.48 | $13.48 | 1,193,200 | — | — |
| 2018-10-23 | $14.72 | $14.72 | 1,019,200 | — | — |
| 2018-10-22 | $14.85 | $14.85 | 682,300 | — | — |
| 2018-10-19 | $14.80 | $14.80 | 813,800 | — | — |
| 2018-10-18 | $15.28 | $15.28 | 795,900 | — | — |
| 2018-10-17 | $16.76 | $16.76 | 614,400 | — | — |
| 2018-10-16 | $16.95 | $16.95 | 640,200 | — | — |
| 2018-10-15 | $15.65 | $15.65 | 1,040,100 | — | — |
| 2018-10-12 | $15.66 | $15.66 | 578,600 | — | — |
| 2018-10-11 | $15.42 | $15.42 | 889,500 | — | — |
| 2018-10-10 | $15.69 | $15.69 | 996,300 | — | — |
| 2018-10-09 | $16.84 | $16.84 | 626,700 | — | — |
| 2018-10-08 | $17.03 | $17.03 | 1,202,700 | — | — |
| 2018-10-05 | $17.76 | $17.76 | 757,200 | — | — |
| 2018-10-04 | $19.09 | $19.09 | 446,600 | — | — |
| 2018-10-03 | $19.64 | $19.64 | 599,000 | — | — |
| 2018-10-02 | $19.53 | $19.53 | 436,800 | — | — |
| 2018-10-01 | $20.01 | $20.01 | 391,800 | — | — |
| 2018-09-28 | $20.60 | $20.60 | 656,000 | — | — |
| 2018-09-27 | $19.83 | $19.83 | 488,400 | — | — |
| 2018-09-26 | $19.38 | $19.38 | 565,500 | — | — |
| 2018-09-25 | $20.20 | $20.20 | 581,600 | — | — |
| 2018-09-24 | $20.96 | $20.96 | 455,100 | — | — |
| 2018-09-21 | $21.41 | $21.41 | 687,900 | — | — |
| 2018-09-20 | $22.46 | $22.46 | 399,400 | — | — |
| 2018-09-19 | $21.56 | $21.56 | 593,800 | — | — |
| 2018-09-18 | $21.30 | $21.30 | 699,000 | — | — |
| 2018-09-17 | $20.34 | $20.34 | 406,300 | — | — |
| 2018-09-14 | $20.27 | $20.27 | 506,700 | — | — |
| 2018-09-13 | $19.79 | $19.79 | 714,900 | — | — |
| 2018-09-12 | $19.38 | $19.38 | 2,353,300 | — | — |
| 2018-09-11 | $21.98 | $21.98 | 388,400 | — | — |
| 2018-09-10 | $22.25 | $22.25 | 260,200 | — | — |
| 2018-09-07 | $21.89 | $21.89 | 411,500 | — | — |
| 2018-09-06 | $21.81 | $21.81 | 395,000 | — | — |
| 2018-09-05 | $22.68 | $22.68 | 505,100 | — | — |
| 2018-09-04 | $22.71 | $22.71 | 356,300 | — | — |
| 2018-08-31 | $23.05 | $23.05 | 538,900 | — | — |
| 2018-08-30 | $22.31 | $22.31 | 743,100 | — | — |
| 2018-08-29 | $22.99 | $22.99 | 487,700 | — | — |
| 2018-08-28 | $23.51 | $23.51 | 363,500 | — | — |
| 2018-08-27 | $23.37 | $23.37 | 334,700 | — | — |
| 2018-08-24 | $22.86 | $22.86 | 387,700 | — | — |
| 2018-08-23 | $23.10 | $23.10 | 291,700 | — | — |
| 2018-08-22 | $22.65 | $22.65 | 423,800 | — | — |
| 2018-08-21 | $23.17 | $23.17 | 501,000 | — | — |
| 2018-08-20 | $21.69 | $21.69 | 360,500 | — | — |
| 2018-08-17 | $21.89 | $21.89 | 293,800 | — | — |
| 2018-08-16 | $21.48 | $21.48 | 533,100 | — | — |
| 2018-08-15 | $20.92 | $20.92 | 464,200 | — | — |
| 2018-08-14 | $21.83 | $21.83 | 915,000 | — | — |
| 2018-08-13 | $22.95 | $22.95 | 302,700 | — | — |
| 2018-08-10 | $23.30 | $23.30 | 326,800 | — | — |
| 2018-08-09 | $23.88 | $23.88 | 342,400 | — | — |
| 2018-08-08 | $23.25 | $23.25 | 586,700 | — | — |
| 2018-08-07 | $22.63 | $22.63 | 521,600 | — | — |
| 2018-08-06 | $22.00 | $22.00 | 616,400 | — | — |
| 2018-08-03 | $21.18 | $21.18 | 1,243,800 | — | — |
| 2018-08-02 | $20.65 | $20.65 | 1,520,700 | — | — |
| 2018-08-01 | $20.29 | $20.29 | 1,565,400 | — | — |
| 2018-07-31 | $20.83 | $20.83 | 936,400 | — | — |
| 2018-07-30 | $21.32 | $21.32 | 535,400 | — | — |
| 2018-07-27 | $21.84 | $21.84 | 498,000 | — | — |
| 2018-07-26 | $22.66 | $22.66 | 478,000 | — | — |
| 2018-07-25 | $22.67 | $22.67 | 610,600 | — | — |
| 2018-07-24 | $22.66 | $22.66 | 420,200 | — | — |
| 2018-07-23 | $23.58 | $23.58 | 530,300 | — | — |
| 2018-07-20 | $23.90 | $23.90 | 306,800 | — | — |
| 2018-07-19 | $24.64 | $24.64 | 318,600 | — | — |
| 2018-07-18 | $24.47 | $24.47 | 264,800 | — | — |
| 2018-07-17 | $24.29 | $24.29 | 389,500 | — | — |
| 2018-07-16 | $24.12 | $24.12 | 375,900 | — | — |
| 2018-07-13 | $24.60 | $24.60 | 335,500 | — | — |
| 2018-07-12 | $25.45 | $25.45 | 358,200 | — | — |
| 2018-07-11 | $24.17 | $24.17 | 260,000 | — | — |
| 2018-07-10 | $24.84 | $24.84 | 391,700 | — | — |
| 2018-07-09 | $24.43 | $24.43 | 358,400 | — | — |
| 2018-07-06 | $24.24 | $24.24 | 627,000 | — | — |
| 2018-07-05 | $24.83 | $24.83 | 372,800 | — | — |
| 2018-07-03 | $23.40 | $23.40 | 217,800 | — | — |
| 2018-07-02 | $23.29 | $23.29 | 315,800 | — | — |
| 2018-06-29 | $23.04 | $23.04 | 687,900 | — | — |
| 2018-06-28 | $23.19 | $23.19 | 527,100 | — | — |
| 2018-06-27 | $22.66 | $22.66 | 443,200 | — | — |
| 2018-06-26 | $23.76 | $23.76 | 851,300 | — | — |
| 2018-06-25 | $22.99 | $22.99 | 648,200 | — | — |
| 2018-06-22 | $23.86 | $23.86 | 2,242,900 | — | — |
| 2018-06-21 | $24.33 | $24.33 | 419,600 | — | — |
| 2018-06-20 | $25.18 | $25.18 | 441,000 | — | — |
| 2018-06-19 | $24.36 | $24.36 | 397,300 | — | — |
| 2018-06-18 | $24.70 | $24.70 | 496,900 | — | — |
| 2018-06-15 | $24.68 | $24.68 | 630,800 | — | — |
| 2018-06-14 | $24.99 | $24.99 | 794,800 | — | — |
| 2018-06-13 | $24.15 | $24.15 | 1,031,700 | — | — |
| 2018-06-12 | $25.58 | $25.58 | 725,700 | — | — |
| 2018-06-11 | $25.37 | $25.37 | 936,000 | — | — |
| 2018-06-08 | $24.58 | $24.58 | 891,800 | — | — |
| 2018-06-07 | $24.16 | $24.16 | 717,600 | — | — |
| 2018-06-06 | $23.95 | $23.95 | 578,100 | — | — |
| 2018-06-05 | $23.63 | $23.63 | 859,100 | — | — |
| 2018-06-04 | $23.01 | $23.01 | 617,800 | — | — |
| 2018-06-01 | $23.72 | $23.72 | 1,090,800 | — | — |
| 2018-05-31 | $22.55 | $22.55 | 720,500 | — | — |
| 2018-05-30 | $22.72 | $22.72 | 700,800 | — | — |
| 2018-05-29 | $22.48 | $22.48 | 569,800 | — | — |
| 2018-05-25 | $22.53 | $22.53 | 872,500 | — | — |
| 2018-05-24 | $22.06 | $22.06 | 720,600 | — | — |
| 2018-05-23 | $22.20 | $22.20 | 492,900 | — | — |
| 2018-05-22 | $22.25 | $22.25 | 579,300 | — | — |
| 2018-05-21 | $22.56 | $22.56 | 555,400 | — | — |
| 2018-05-18 | $22.65 | $22.65 | 621,400 | — | — |
| 2018-05-17 | $23.01 | $23.01 | 705,000 | — | — |
| 2018-05-16 | $23.08 | $23.08 | 717,200 | — | — |
| 2018-05-15 | $23.04 | $23.04 | 674,400 | — | — |
| 2018-05-14 | $23.10 | $23.10 | 844,100 | — | — |
| 2018-05-11 | $22.77 | $22.77 | 640,600 | — | — |
| 2018-05-10 | $22.90 | $22.90 | 781,700 | — | — |
| 2018-05-09 | $22.52 | $22.52 | 832,600 | — | — |
| 2018-05-08 | $22.32 | $22.32 | 678,400 | — | — |
| 2018-05-07 | $22.07 | $22.07 | 1,044,900 | — | — |
| 2018-05-04 | $21.46 | $21.46 | 1,347,100 | — | — |
| 2018-05-03 | $21.98 | $21.98 | 2,647,600 | — | — |
| 2018-05-02 | $20.61 | $20.61 | 5,687,600 | — | — |
| 2018-05-01 | $17.52 | $17.52 | 1,746,000 | — | — |
| 2018-04-30 | $16.62 | $16.62 | 917,100 | — | — |
| 2018-04-27 | $17.01 | $17.01 | 810,600 | — | — |
| 2018-04-26 | $16.99 | $16.99 | 870,200 | — | — |
| 2018-04-25 | $16.40 | $16.40 | 1,082,000 | — | — |
| 2018-04-24 | $16.99 | $16.99 | 928,500 | — | — |
| 2018-04-23 | $16.66 | $16.66 | 779,500 | — | — |
| 2018-04-20 | $17.03 | $17.03 | 741,300 | — | — |
| 2018-04-19 | $17.08 | $17.08 | 984,300 | — | — |
| 2018-04-18 | $17.89 | $17.89 | 1,340,700 | — | — |
| 2018-04-17 | $18.80 | $18.80 | 1,531,300 | — | — |
| 2018-04-16 | $17.52 | $17.52 | 1,877,200 | — | — |
| 2018-04-13 | $19.30 | $19.30 | 617,900 | — | — |
| 2018-04-12 | $19.08 | $19.08 | 535,100 | — | — |
| 2018-04-11 | $18.65 | $18.65 | 749,200 | — | — |
| 2018-04-10 | $18.32 | $18.32 | 1,566,800 | — | — |
| 2018-04-09 | $16.03 | $16.03 | 1,316,100 | — | — |
| 2018-04-06 | $17.10 | $17.10 | 991,100 | — | — |
| 2018-04-05 | $18.21 | $18.21 | 1,229,300 | — | — |
| 2018-04-04 | $17.64 | $17.64 | 1,689,900 | — | — |
| 2018-04-03 | $16.12 | $16.12 | 1,515,400 | — | — |
| 2018-04-02 | $16.33 | $16.33 | 1,261,600 | — | — |
| 2018-03-29 | $16.60 | $16.60 | 1,216,200 | — | — |
| 2018-03-28 | $15.72 | $15.72 | 1,127,500 | — | — |
| 2018-03-27 | $16.55 | $16.55 | 1,132,100 | — | — |
| 2018-03-26 | $16.78 | $16.78 | 1,537,000 | — | — |
| 2018-03-23 | $17.72 | $17.72 | 1,237,900 | — | — |
| 2018-03-22 | $18.58 | $18.58 | 954,600 | — | — |
| 2018-03-21 | $19.48 | $19.48 | 878,700 | — | — |
| 2018-03-20 | $19.83 | $19.83 | 603,500 | — | — |
| 2018-03-19 | $19.96 | $19.96 | 1,002,000 | — | — |
| 2018-03-16 | $21.15 | $21.15 | 1,086,400 | — | — |
| 2018-03-15 | $21.31 | $21.31 | 971,900 | — | — |
| 2018-03-14 | $21.83 | $21.83 | 1,487,500 | — | — |
| 2018-03-13 | $22.22 | $22.22 | 1,148,700 | — | — |
| 2018-03-12 | $23.70 | $23.70 | 1,175,900 | — | — |
| 2018-03-09 | $23.31 | $23.31 | 1,006,900 | — | — |
| 2018-03-08 | $22.62 | $22.62 | 980,700 | — | — |
| 2018-03-07 | $22.51 | $22.51 | 1,229,400 | — | — |
| 2018-03-06 | $22.43 | $22.43 | 1,448,200 | — | — |
| 2018-03-05 | $21.90 | $21.90 | 1,719,100 | — | — |
| 2018-03-02 | $21.36 | $21.36 | 1,453,600 | — | — |
| 2018-03-01 | $21.19 | $21.19 | 1,109,400 | — | — |
| 2018-02-28 | $21.34 | $21.34 | 661,000 | — | — |
| 2018-02-27 | $21.70 | $21.70 | 990,200 | — | — |
| 2018-02-26 | $22.14 | $22.14 | 861,500 | — | — |
| 2018-02-23 | $21.13 | $21.13 | 1,251,300 | — | — |
| 2018-02-22 | $21.98 | $21.98 | 2,330,800 | — | — |
| 2018-02-21 | $21.65 | $21.65 | 1,461,700 | — | — |
| 2018-02-20 | $21.14 | $21.14 | 1,144,700 | — | — |
| 2018-02-16 | $20.38 | $20.38 | 1,544,400 | — | — |
| 2018-02-15 | $20.27 | $20.27 | 1,116,900 | — | — |
| 2018-02-14 | $19.49 | $19.49 | 1,138,300 | — | — |
| 2018-02-13 | $19.10 | $19.10 | 921,700 | — | — |
| 2018-02-12 | $19.11 | $19.11 | 1,779,200 | — | — |
| 2018-02-09 | $18.92 | $18.92 | 3,898,100 | — | — |
| 2018-02-08 | $17.85 | $17.85 | 6,983,200 | — | — |
| 2018-02-07 | $19.21 | $19.21 | 14,046,200 | — | — |
| 2018-02-06 | $30.36 | $30.36 | 2,157,100 | — | — |
| 2018-02-05 | $28.57 | $28.57 | 1,174,800 | — | — |
| 2018-02-02 | $30.51 | $30.51 | 1,028,900 | — | — |
| 2018-02-01 | $31.26 | $31.26 | 977,200 | — | — |
| 2018-01-31 | $31.10 | $31.10 | 742,300 | — | — |
| 2018-01-30 | $31.72 | $31.72 | 915,300 | — | — |
| 2018-01-29 | $31.61 | $31.61 | 1,089,700 | — | — |
| 2018-01-26 | $32.18 | $32.18 | 551,200 | — | — |
| 2018-01-25 | $31.24 | $31.24 | 615,600 | — | — |
| 2018-01-24 | $31.47 | $31.47 | 1,030,000 | — | — |
| 2018-01-23 | $32.78 | $32.78 | 493,600 | — | — |
| 2018-01-22 | $32.83 | $32.83 | 665,100 | — | — |
| 2018-01-19 | $33.46 | $33.46 | 964,500 | — | — |
| 2018-01-18 | $34.47 | $34.47 | 1,569,100 | — | — |
| 2018-01-17 | $37.01 | $37.01 | 690,000 | — | — |
| 2018-01-16 | $36.94 | $36.94 | 972,500 | — | — |
| 2018-01-12 | $36.50 | $36.50 | 416,100 | — | — |
| 2018-01-11 | $36.30 | $36.30 | 550,000 | — | — |
| 2018-01-10 | $34.97 | $34.97 | 875,600 | — | — |
| 2018-01-09 | $35.93 | $35.93 | 955,300 | — | — |
| 2018-01-08 | $37.13 | $37.13 | 842,700 | — | — |
| 2018-01-05 | $36.82 | $36.82 | 1,814,500 | — | — |
| 2018-01-04 | $35.14 | $35.14 | 784,700 | — | — |
| 2018-01-03 | $34.98 | $34.98 | 397,400 | — | — |
| 2018-01-02 | $34.84 | $34.84 | 808,600 | — | — |