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
- 2016-05-06 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 | $13.65 | $13.65 | 1,053,600 | — | — |
| 2018-12-28 | $12.97 | $12.97 | 896,600 | — | — |
| 2018-12-27 | $12.25 | $12.25 | 515,500 | — | — |
| 2018-12-26 | $12.77 | $12.77 | 732,100 | — | — |
| 2018-12-24 | $12.00 | $12.00 | 597,400 | — | — |
| 2018-12-21 | $11.39 | $11.39 | 1,651,900 | — | — |
| 2018-12-20 | $13.72 | $13.72 | 965,400 | — | — |
| 2018-12-19 | $13.45 | $13.45 | 848,400 | — | — |
| 2018-12-18 | $14.58 | $14.58 | 585,200 | — | — |
| 2018-12-17 | $15.27 | $15.27 | 459,700 | — | — |
| 2018-12-14 | $15.73 | $15.73 | 364,900 | — | — |
| 2018-12-13 | $15.82 | $15.82 | 402,100 | — | — |
| 2018-12-12 | $16.63 | $16.63 | 420,900 | — | — |
| 2018-12-11 | $16.49 | $16.49 | 408,600 | — | — |
| 2018-12-10 | $16.51 | $16.51 | 488,800 | — | — |
| 2018-12-07 | $15.92 | $15.92 | 382,800 | — | — |
| 2018-12-06 | $16.53 | $16.53 | 561,800 | — | — |
| 2018-12-04 | $16.41 | $16.41 | 791,900 | — | — |
| 2018-12-03 | $18.29 | $18.29 | 626,900 | — | — |
| 2018-11-30 | $17.91 | $17.91 | 274,800 | — | — |
| 2018-11-29 | $17.51 | $17.51 | 499,500 | — | — |
| 2018-11-28 | $17.09 | $17.09 | 693,700 | — | — |
| 2018-11-27 | $15.98 | $15.98 | 918,000 | — | — |
| 2018-11-26 | $17.17 | $17.17 | 475,700 | — | — |
| 2018-11-23 | $17.19 | $17.19 | 340,300 | — | — |
| 2018-11-21 | $17.06 | $17.06 | 350,200 | — | — |
| 2018-11-20 | $16.38 | $16.38 | 740,800 | — | — |
| 2018-11-19 | $16.70 | $16.70 | 413,400 | — | — |
| 2018-11-16 | $17.85 | $17.85 | 470,600 | — | — |
| 2018-11-15 | $17.32 | $17.32 | 750,900 | — | — |
| 2018-11-14 | $17.01 | $17.01 | 765,100 | — | — |
| 2018-11-13 | $18.26 | $18.26 | 2,374,900 | — | — |
| 2018-11-12 | $17.30 | $17.30 | 581,500 | — | — |
| 2018-11-09 | $18.78 | $18.78 | 602,100 | — | — |
| 2018-11-08 | $19.34 | $19.34 | 563,200 | — | — |
| 2018-11-07 | $19.39 | $19.39 | 1,270,500 | — | — |
| 2018-11-06 | $18.45 | $18.45 | 846,700 | — | — |
| 2018-11-05 | $19.09 | $19.09 | 586,900 | — | — |
| 2018-11-02 | $19.00 | $19.00 | 1,038,100 | — | — |
| 2018-11-01 | $19.27 | $19.27 | 1,861,100 | — | — |
| 2018-10-31 | $16.98 | $16.98 | 1,388,300 | — | — |
| 2018-10-30 | $18.52 | $18.52 | 620,700 | — | — |
| 2018-10-29 | $18.52 | $18.52 | 551,000 | — | — |
| 2018-10-26 | $19.85 | $19.85 | 755,400 | — | — |
| 2018-10-25 | $20.00 | $20.00 | 881,900 | — | — |
| 2018-10-24 | $19.13 | $19.13 | 620,300 | — | — |
| 2018-10-23 | $21.52 | $21.52 | 637,000 | — | — |
| 2018-10-22 | $21.94 | $21.94 | 423,300 | — | — |
| 2018-10-19 | $22.19 | $22.19 | 363,700 | — | — |
| 2018-10-18 | $23.19 | $23.19 | 277,900 | — | — |
| 2018-10-17 | $24.48 | $24.48 | 369,600 | — | — |
| 2018-10-16 | $24.53 | $24.53 | 639,100 | — | — |
| 2018-10-15 | $22.35 | $22.35 | 389,700 | — | — |
| 2018-10-12 | $23.24 | $23.24 | 428,000 | — | — |
| 2018-10-11 | $22.49 | $22.49 | 808,000 | — | — |
| 2018-10-10 | $22.30 | $22.30 | 538,500 | — | — |
| 2018-10-09 | $23.54 | $23.54 | 522,700 | — | — |
| 2018-10-08 | $24.20 | $24.20 | 490,500 | — | — |
| 2018-10-05 | $24.34 | $24.34 | 743,900 | — | — |
| 2018-10-04 | $24.40 | $24.40 | 1,051,900 | — | — |
| 2018-10-03 | $25.98 | $25.98 | 755,500 | — | — |
| 2018-10-02 | $25.76 | $25.76 | 938,200 | — | — |
| 2018-10-01 | $27.13 | $27.13 | 493,000 | — | — |
| 2018-09-28 | $28.62 | $28.62 | 428,400 | — | — |
| 2018-09-27 | $28.78 | $28.78 | 325,900 | — | — |
| 2018-09-26 | $28.48 | $28.48 | 417,500 | — | — |
| 2018-09-25 | $28.67 | $28.67 | 717,700 | — | — |
| 2018-09-24 | $27.09 | $27.09 | 1,115,900 | — | — |
| 2018-09-21 | $26.78 | $26.78 | 2,673,300 | — | — |
| 2018-09-20 | $31.51 | $31.51 | 626,000 | — | — |
| 2018-09-19 | $31.99 | $31.99 | 539,900 | — | — |
| 2018-09-18 | $31.98 | $31.98 | 475,800 | — | — |
| 2018-09-17 | $29.85 | $29.85 | 554,700 | — | — |
| 2018-09-14 | $31.05 | $31.05 | 460,200 | — | — |
| 2018-09-13 | $30.97 | $30.97 | 485,700 | — | — |
| 2018-09-12 | $30.27 | $30.27 | 484,300 | — | — |
| 2018-09-11 | $29.13 | $29.13 | 518,000 | — | — |
| 2018-09-10 | $26.98 | $26.98 | 717,700 | — | — |
| 2018-09-07 | $27.24 | $27.24 | 391,000 | — | — |
| 2018-09-06 | $27.07 | $27.07 | 515,600 | — | — |
| 2018-09-05 | $30.06 | $30.06 | 613,800 | — | — |
| 2018-09-04 | $30.74 | $30.74 | 424,400 | — | — |
| 2018-08-31 | $30.93 | $30.93 | 476,500 | — | — |
| 2018-08-30 | $31.18 | $31.18 | 514,500 | — | — |
| 2018-08-29 | $30.15 | $30.15 | 465,900 | — | — |
| 2018-08-28 | $29.89 | $29.89 | 421,500 | — | — |
| 2018-08-27 | $29.62 | $29.62 | 445,800 | — | — |
| 2018-08-24 | $28.74 | $28.74 | 326,400 | — | — |
| 2018-08-23 | $28.57 | $28.57 | 290,200 | — | — |
| 2018-08-22 | $28.94 | $28.94 | 386,000 | — | — |
| 2018-08-21 | $29.28 | $29.28 | 563,700 | — | — |
| 2018-08-20 | $27.74 | $27.74 | 344,400 | — | — |
| 2018-08-17 | $27.87 | $27.87 | 328,300 | — | — |
| 2018-08-16 | $28.00 | $28.00 | 612,500 | — | — |
| 2018-08-15 | $26.98 | $26.98 | 533,300 | — | — |
| 2018-08-14 | $27.90 | $27.90 | 365,700 | — | — |
| 2018-08-13 | $27.70 | $27.70 | 454,900 | — | — |
| 2018-08-10 | $27.67 | $27.67 | 404,600 | — | — |
| 2018-08-09 | $27.49 | $27.49 | 780,300 | — | — |
| 2018-08-08 | $26.94 | $26.94 | 390,900 | — | — |
| 2018-08-07 | $28.17 | $28.17 | 501,600 | — | — |
| 2018-08-06 | $27.33 | $27.33 | 431,200 | — | — |
| 2018-08-03 | $26.04 | $26.04 | 364,200 | — | — |
| 2018-08-02 | $26.56 | $26.56 | 442,700 | — | — |
| 2018-08-01 | $25.78 | $25.78 | 954,200 | — | — |
| 2018-07-31 | $26.62 | $26.62 | 644,700 | — | — |
| 2018-07-30 | $25.79 | $25.79 | 948,000 | — | — |
| 2018-07-27 | $26.38 | $26.38 | 1,046,000 | — | — |
| 2018-07-26 | $27.53 | $27.53 | 621,100 | — | — |
| 2018-07-25 | $28.21 | $28.21 | 813,700 | — | — |
| 2018-07-24 | $28.49 | $28.49 | 907,700 | — | — |
| 2018-07-23 | $30.45 | $30.45 | 527,200 | — | — |
| 2018-07-20 | $31.62 | $31.62 | 513,000 | — | — |
| 2018-07-19 | $31.63 | $31.63 | 405,800 | — | — |
| 2018-07-18 | $31.00 | $31.00 | 428,400 | — | — |
| 2018-07-17 | $31.36 | $31.36 | 671,300 | — | — |
| 2018-07-16 | $29.36 | $29.36 | 1,334,500 | — | — |
| 2018-07-13 | $32.60 | $32.60 | 577,000 | — | — |
| 2018-07-12 | $32.47 | $32.47 | 599,200 | — | — |
| 2018-07-11 | $31.39 | $31.39 | 750,900 | — | — |
| 2018-07-10 | $30.51 | $30.51 | 674,500 | — | — |
| 2018-07-09 | $31.36 | $31.36 | 843,600 | — | — |
| 2018-07-06 | $31.44 | $31.44 | 854,200 | — | — |
| 2018-07-05 | $29.66 | $29.66 | 610,400 | — | — |
| 2018-07-03 | $29.57 | $29.57 | 508,900 | — | — |
| 2018-07-02 | $28.73 | $28.73 | 470,900 | — | — |
| 2018-06-29 | $27.36 | $27.36 | 599,100 | — | — |
| 2018-06-28 | $27.02 | $27.02 | 813,700 | — | — |
| 2018-06-27 | $26.76 | $26.76 | 684,600 | — | — |
| 2018-06-26 | $28.59 | $28.59 | 620,400 | — | — |
| 2018-06-25 | $28.35 | $28.35 | 1,329,100 | — | — |
| 2018-06-22 | $28.91 | $28.91 | 3,723,300 | — | — |
| 2018-06-21 | $29.51 | $29.51 | 890,000 | — | — |
| 2018-06-20 | $30.79 | $30.79 | 1,469,500 | — | — |
| 2018-06-19 | $28.95 | $28.95 | 1,201,000 | — | — |
| 2018-06-18 | $28.95 | $28.95 | 1,184,200 | — | — |
| 2018-06-15 | $27.39 | $27.39 | 2,583,800 | — | — |
| 2018-06-14 | $26.03 | $26.03 | 1,152,200 | — | — |
| 2018-06-13 | $25.65 | $25.65 | 935,400 | — | — |
| 2018-06-12 | $24.94 | $24.94 | 882,700 | — | — |
| 2018-06-11 | $24.56 | $24.56 | 2,840,300 | — | — |
| 2018-06-08 | $27.23 | $27.23 | 582,600 | — | — |
| 2018-06-07 | $26.95 | $26.95 | 548,400 | — | — |
| 2018-06-06 | $27.50 | $27.50 | 592,700 | — | — |
| 2018-06-05 | $27.05 | $27.05 | 887,800 | — | — |
| 2018-06-04 | $25.55 | $25.55 | 743,100 | — | — |
| 2018-06-01 | $25.45 | $25.45 | 842,500 | — | — |
| 2018-05-31 | $27.10 | $27.10 | 1,517,900 | — | — |
| 2018-05-30 | $26.70 | $26.70 | 1,402,300 | — | — |
| 2018-05-29 | $25.32 | $25.32 | 491,100 | — | — |
| 2018-05-25 | $25.75 | $25.75 | 484,900 | — | — |
| 2018-05-24 | $25.84 | $25.84 | 622,200 | — | — |
| 2018-05-23 | $25.58 | $25.58 | 1,106,100 | — | — |
| 2018-05-22 | $24.58 | $24.58 | 498,400 | — | — |
| 2018-05-21 | $24.34 | $24.34 | 796,500 | — | — |
| 2018-05-18 | $24.84 | $24.84 | 1,115,200 | — | — |
| 2018-05-17 | $25.98 | $25.98 | 997,400 | — | — |
| 2018-05-16 | $25.29 | $25.29 | 870,200 | — | — |
| 2018-05-15 | $25.29 | $25.29 | 1,513,200 | — | — |
| 2018-05-14 | $24.59 | $24.59 | 951,700 | — | — |
| 2018-05-11 | $23.74 | $23.74 | 540,300 | — | — |
| 2018-05-10 | $22.43 | $22.43 | 741,400 | — | — |
| 2018-05-09 | $22.75 | $22.75 | 491,900 | — | — |
| 2018-05-08 | $22.24 | $22.24 | 676,300 | — | — |
| 2018-05-07 | $21.73 | $21.73 | 628,800 | — | — |
| 2018-05-04 | $20.96 | $20.96 | 743,800 | — | — |
| 2018-05-03 | $21.26 | $21.26 | 765,100 | — | — |
| 2018-05-02 | $21.30 | $21.30 | 1,008,100 | — | — |
| 2018-05-01 | $20.56 | $20.56 | 908,300 | — | — |
| 2018-04-30 | $20.02 | $20.02 | 1,005,600 | — | — |
| 2018-04-27 | $20.64 | $20.64 | 502,500 | — | — |
| 2018-04-26 | $20.60 | $20.60 | 1,239,400 | — | — |
| 2018-04-25 | $20.50 | $20.50 | 551,600 | — | — |
| 2018-04-24 | $20.16 | $20.16 | 1,117,100 | — | — |
| 2018-04-23 | $20.35 | $20.35 | 1,378,200 | — | — |
| 2018-04-20 | $21.71 | $21.71 | 518,200 | — | — |
| 2018-04-19 | $21.94 | $21.94 | 703,400 | — | — |
| 2018-04-18 | $22.73 | $22.73 | 554,100 | — | — |
| 2018-04-17 | $22.96 | $22.96 | 560,500 | — | — |
| 2018-04-16 | $21.75 | $21.75 | 504,800 | — | — |
| 2018-04-13 | $21.95 | $21.95 | 561,700 | — | — |
| 2018-04-12 | $22.25 | $22.25 | 751,600 | — | — |
| 2018-04-11 | $21.94 | $21.94 | 947,300 | — | — |
| 2018-04-10 | $22.38 | $22.38 | 1,122,900 | — | — |
| 2018-04-09 | $20.97 | $20.97 | 1,119,700 | — | — |
| 2018-04-06 | $20.45 | $20.45 | 1,121,600 | — | — |
| 2018-04-05 | $21.86 | $21.86 | 941,500 | — | — |
| 2018-04-04 | $22.08 | $22.08 | 912,800 | — | — |
| 2018-04-03 | $20.96 | $20.96 | 718,900 | — | — |
| 2018-04-02 | $20.60 | $20.60 | 1,171,400 | — | — |
| 2018-03-29 | $21.09 | $21.09 | 894,000 | — | — |
| 2018-03-28 | $21.15 | $21.15 | 1,560,400 | — | — |
| 2018-03-27 | $21.80 | $21.80 | 1,014,000 | — | — |
| 2018-03-26 | $24.05 | $24.05 | 1,063,700 | — | — |
| 2018-03-23 | $23.63 | $23.63 | 983,100 | — | — |
| 2018-03-22 | $23.05 | $23.05 | 1,224,400 | — | — |
| 2018-03-21 | $23.46 | $23.46 | 794,100 | — | — |
| 2018-03-20 | $23.77 | $23.77 | 1,486,900 | — | — |
| 2018-03-19 | $23.51 | $23.51 | 1,914,300 | — | — |
| 2018-03-16 | $24.61 | $24.61 | 2,904,700 | — | — |
| 2018-03-15 | $26.25 | $26.25 | 4,499,800 | — | — |
| 2018-03-14 | $28.81 | $28.81 | 4,949,800 | — | — |
| 2018-03-13 | $33.22 | $33.22 | 1,311,800 | — | — |
| 2018-03-12 | $33.26 | $33.26 | 1,977,000 | — | — |
| 2018-03-09 | $34.95 | $34.95 | 1,752,500 | — | — |
| 2018-03-08 | $32.44 | $32.44 | 1,908,900 | — | — |
| 2018-03-07 | $29.43 | $29.43 | 1,746,500 | — | — |
| 2018-03-06 | $27.87 | $27.87 | 579,900 | — | — |
| 2018-03-05 | $27.96 | $27.96 | 875,100 | — | — |
| 2018-03-02 | $27.48 | $27.48 | 883,600 | — | — |
| 2018-03-01 | $25.31 | $25.31 | 925,200 | — | — |
| 2018-02-28 | $26.10 | $26.10 | 1,016,500 | — | — |
| 2018-02-27 | $27.23 | $27.23 | 1,652,600 | — | — |
| 2018-02-26 | $29.01 | $29.01 | 1,127,700 | — | — |
| 2018-02-23 | $26.12 | $26.12 | 761,800 | — | — |
| 2018-02-22 | $25.57 | $25.57 | 804,500 | — | — |
| 2018-02-21 | $25.95 | $25.95 | 890,700 | — | — |
| 2018-02-20 | $24.94 | $24.94 | 667,600 | — | — |
| 2018-02-16 | $25.03 | $25.03 | 571,400 | — | — |
| 2018-02-15 | $25.60 | $25.60 | 500,100 | — | — |
| 2018-02-14 | $25.80 | $25.80 | 835,200 | — | — |
| 2018-02-13 | $24.54 | $24.54 | 432,500 | — | — |
| 2018-02-12 | $24.48 | $24.48 | 642,700 | — | — |
| 2018-02-09 | $23.48 | $23.48 | 979,600 | — | — |
| 2018-02-08 | $23.19 | $23.19 | 667,100 | — | — |
| 2018-02-07 | $25.65 | $25.65 | 1,189,600 | — | — |
| 2018-02-06 | $24.03 | $24.03 | 692,300 | — | — |
| 2018-02-05 | $22.95 | $22.95 | 947,800 | — | — |
| 2018-02-02 | $23.53 | $23.53 | 1,040,300 | — | — |
| 2018-02-01 | $26.15 | $26.15 | 954,300 | — | — |
| 2018-01-31 | $25.70 | $25.70 | 1,470,500 | — | — |
| 2018-01-30 | $25.98 | $25.98 | 1,089,700 | — | — |
| 2018-01-29 | $26.81 | $26.81 | 1,720,900 | — | — |
| 2018-01-26 | $24.71 | $24.71 | 1,221,800 | — | — |
| 2018-01-25 | $22.78 | $22.78 | 707,900 | — | — |
| 2018-01-24 | $22.14 | $22.14 | 670,400 | — | — |
| 2018-01-23 | $22.64 | $22.64 | 1,518,900 | — | — |
| 2018-01-22 | $21.66 | $21.66 | 1,251,000 | — | — |
| 2018-01-19 | $19.43 | $19.43 | 796,400 | — | — |
| 2018-01-18 | $19.95 | $19.95 | 617,100 | — | — |
| 2018-01-17 | $20.50 | $20.50 | 763,600 | — | — |
| 2018-01-16 | $20.53 | $20.53 | 843,400 | — | — |
| 2018-01-12 | $21.45 | $21.45 | 513,700 | — | — |
| 2018-01-11 | $20.92 | $20.92 | 429,600 | — | — |
| 2018-01-10 | $20.16 | $20.16 | 535,900 | — | — |
| 2018-01-09 | $19.88 | $19.88 | 893,600 | — | — |
| 2018-01-08 | $20.03 | $20.03 | 3,188,800 | — | — |
| 2018-01-05 | $22.71 | $22.71 | 712,900 | — | — |
| 2018-01-04 | $22.02 | $22.02 | 476,400 | — | — |
| 2018-01-03 | $22.21 | $22.21 | 741,100 | — | — |
| 2018-01-02 | $21.51 | $21.51 | 1,086,800 | — | — |