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
- 2017-06-22 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 | $16.52 | $18.38 | 3,009,000 | — | — |
| 2018-12-28 | $16.20 | $18.02 | 3,490,100 | — | — |
| 2018-12-27 | $16.20 | $18.02 | 6,262,900 | — | — |
| 2018-12-26 | $16.41 | $18.26 | 6,885,000 | — | — |
| 2018-12-24 | $15.29 | $17.01 | 5,316,700 | — | — |
| 2018-12-21 | $15.65 | $17.41 | 6,233,500 | — | — |
| 2018-12-20 | $16.38 | $18.23 | 9,850,100 | — | — |
| 2018-12-19 | $16.98 | $18.89 | 8,331,500 | — | — |
| 2018-12-18 | $17.40 | $19.36 | 5,942,100 | — | — |
| 2018-12-17 | $17.61 | $19.59 | 4,732,600 | — | — |
| 2018-12-14 | $17.67 | $19.66 | 1,836,200 | — | — |
| 2018-12-13 | $17.77 | $19.77 | 2,381,000 | — | — |
| 2018-12-12 | $18.24 | $20.29 | 3,155,900 | — | — |
| 2018-12-11 | $18.04 | $20.07 | 4,007,100 | — | — |
| 2018-12-10 | $18.06 | $20.09 | 3,701,600 | — | — |
| 2018-12-07 | $18.24 | $20.29 | 6,582,500 | — | — |
| 2018-12-06 | $18.37 | $20.44 | 5,763,800 | — | — |
| 2018-12-04 | $17.70 | $19.69 | 5,977,900 | — | — |
| 2018-12-03 | $17.94 | $19.96 | 3,647,800 | — | — |
| 2018-11-30 | $17.69 | $19.68 | 11,766,200 | — | — |
| 2018-11-29 | $17.20 | $19.14 | 4,107,400 | — | — |
| 2018-11-28 | $17.31 | $19.26 | 3,236,800 | — | — |
| 2018-11-27 | $16.74 | $18.63 | 2,640,600 | — | — |
| 2018-11-26 | $16.88 | $18.78 | 4,452,200 | — | — |
| 2018-11-23 | $16.43 | $18.28 | 2,725,200 | — | — |
| 2018-11-21 | $16.95 | $18.86 | 2,799,800 | — | — |
| 2018-11-20 | $16.43 | $18.28 | 9,815,000 | — | — |
| 2018-11-19 | $17.22 | $19.16 | 3,984,400 | — | — |
| 2018-11-16 | $17.68 | $19.67 | 2,572,100 | — | — |
| 2018-11-15 | $17.82 | $19.83 | 5,663,400 | — | — |
| 2018-11-14 | $17.71 | $19.71 | 5,743,800 | — | — |
| 2018-11-13 | $17.81 | $19.82 | 5,393,400 | — | — |
| 2018-11-12 | $18.45 | $20.53 | 4,460,500 | — | — |
| 2018-11-09 | $18.47 | $20.55 | 10,398,800 | — | — |
| 2018-11-08 | $19.03 | $21.17 | 5,638,900 | — | — |
| 2018-11-07 | $18.85 | $20.97 | 7,582,300 | — | — |
| 2018-11-06 | $17.90 | $19.92 | 14,181,100 | — | — |
| 2018-11-05 | $16.70 | $18.58 | 5,502,500 | — | — |
| 2018-11-02 | $16.37 | $18.21 | 3,605,400 | — | — |
| 2018-11-01 | $16.75 | $18.64 | 3,315,600 | — | — |
| 2018-10-31 | $16.31 | $18.15 | 5,358,300 | — | — |
| 2018-10-30 | $15.37 | $17.10 | 5,400,700 | — | — |
| 2018-10-29 | $14.61 | $16.26 | 7,152,400 | — | — |
| 2018-10-26 | $15.20 | $16.91 | 8,889,300 | — | — |
| 2018-10-25 | $16.38 | $18.23 | 5,426,600 | — | — |
| 2018-10-24 | $15.92 | $17.71 | 7,390,100 | — | — |
| 2018-10-23 | $17.46 | $19.43 | 3,606,600 | — | — |
| 2018-10-22 | $17.79 | $19.79 | 2,836,900 | — | — |
| 2018-10-19 | $18.08 | $20.12 | 3,783,700 | — | — |
| 2018-10-18 | $18.22 | $20.27 | 2,202,200 | — | — |
| 2018-10-17 | $18.62 | $20.72 | 2,665,600 | — | — |
| 2018-10-16 | $18.74 | $20.85 | 4,606,900 | — | — |
| 2018-10-15 | $18.35 | $20.42 | 4,120,800 | — | — |
| 2018-10-12 | $17.93 | $19.95 | 5,447,800 | — | — |
| 2018-10-11 | $17.54 | $19.52 | 5,337,000 | — | — |
| 2018-10-10 | $17.90 | $19.92 | 3,439,300 | — | — |
| 2018-10-09 | $18.51 | $20.60 | 2,331,800 | — | — |
| 2018-10-08 | $18.11 | $20.15 | 4,594,600 | — | — |
| 2018-10-05 | $17.76 | $19.76 | 4,985,000 | — | — |
| 2018-10-04 | $18.43 | $20.51 | 4,763,500 | — | — |
| 2018-10-03 | $18.33 | $20.39 | 3,605,900 | — | — |
| 2018-10-02 | $18.25 | $20.31 | 5,102,300 | — | — |
| 2018-10-01 | $17.98 | $20.01 | 3,904,400 | — | — |
| 2018-09-28 | $18.14 | $20.18 | 8,669,400 | — | — |
| 2018-09-27 | $18.00 | $20.03 | 7,629,700 | — | — |
| 2018-09-26 | $18.32 | $20.38 | 3,289,500 | — | — |
| 2018-09-25 | $18.60 | $20.70 | 5,535,200 | — | — |
| 2018-09-24 | $18.65 | $20.75 | 7,129,700 | — | — |
| 2018-09-21 | $19.16 | $21.32 | 8,636,800 | — | — |
| 2018-09-20 | $19.21 | $21.37 | 10,490,100 | — | — |
| 2018-09-19 | $18.96 | $21.10 | 12,109,100 | — | — |
| 2018-09-18 | $18.99 | $21.13 | 7,224,600 | — | — |
| 2018-09-17 | $19.12 | $21.27 | 4,704,500 | — | — |
| 2018-09-14 | $19.00 | $21.14 | 4,660,600 | — | — |
| 2018-09-13 | $19.10 | $21.25 | 9,162,000 | — | — |
| 2018-09-12 | $18.75 | $20.86 | 6,508,000 | — | — |
| 2018-09-11 | $18.47 | $20.55 | 5,754,700 | — | — |
| 2018-09-10 | $18.40 | $20.47 | 9,022,000 | — | — |
| 2018-09-07 | $17.97 | $19.99 | 6,150,000 | — | — |
| 2018-09-06 | $17.39 | $19.35 | 3,497,900 | — | — |
| 2018-09-05 | $17.89 | $19.91 | 3,658,300 | — | — |
| 2018-09-04 | $17.93 | $19.95 | 4,741,800 | — | — |
| 2018-08-31 | $17.92 | $19.94 | 3,074,400 | — | — |
| 2018-08-30 | $17.85 | $19.86 | 2,988,400 | — | — |
| 2018-08-29 | $18.09 | $20.13 | 4,033,200 | — | — |
| 2018-08-28 | $18.04 | $20.07 | 2,593,400 | — | — |
| 2018-08-27 | $18.04 | $20.07 | 2,974,100 | — | — |
| 2018-08-24 | $18.05 | $20.08 | 5,462,000 | — | — |
| 2018-08-23 | $17.99 | $20.02 | 1,652,600 | — | — |
| 2018-08-22 | $18.15 | $20.19 | 3,122,800 | — | — |
| 2018-08-21 | $18.65 | $20.75 | 7,812,800 | — | — |
| 2018-08-20 | $18.12 | $20.16 | 3,149,900 | — | — |
| 2018-08-17 | $17.50 | $19.47 | 2,707,300 | — | — |
| 2018-08-16 | $17.67 | $19.66 | 2,629,800 | — | — |
| 2018-08-15 | $17.35 | $19.30 | 3,871,500 | — | — |
| 2018-08-14 | $17.74 | $19.74 | 3,975,200 | — | — |
| 2018-08-13 | $17.29 | $19.24 | 2,534,400 | — | — |
| 2018-08-10 | $17.33 | $19.28 | 2,636,800 | — | — |
| 2018-08-09 | $17.58 | $19.56 | 4,642,200 | — | — |
| 2018-08-08 | $17.03 | $18.95 | 2,989,200 | — | — |
| 2018-08-07 | $17.37 | $19.33 | 3,749,700 | — | — |
| 2018-08-06 | $17.73 | $19.73 | 8,653,400 | — | — |
| 2018-08-03 | $17.25 | $19.19 | 7,472,500 | — | — |
| 2018-08-02 | $16.56 | $18.43 | 5,288,400 | — | — |
| 2018-08-01 | $17.03 | $18.95 | 4,148,100 | — | — |
| 2018-07-31 | $17.13 | $19.06 | 8,095,300 | — | — |
| 2018-07-30 | $16.35 | $18.19 | 5,431,200 | — | — |
| 2018-07-27 | $16.68 | $18.56 | 4,132,300 | — | — |
| 2018-07-26 | $16.70 | $18.58 | 6,227,800 | — | — |
| 2018-07-25 | $16.50 | $18.36 | 6,581,100 | — | — |
| 2018-07-24 | $16.76 | $18.65 | 5,613,000 | — | — |
| 2018-07-23 | $16.99 | $18.90 | 2,657,700 | — | — |
| 2018-07-20 | $17.27 | $19.22 | 1,649,100 | — | — |
| 2018-07-19 | $17.64 | $19.63 | 2,704,400 | — | — |
| 2018-07-18 | $17.86 | $19.87 | 7,099,000 | — | — |
| 2018-07-17 | $17.89 | $19.91 | 3,486,600 | — | — |
| 2018-07-16 | $18.33 | $20.39 | 4,838,600 | — | — |
| 2018-07-13 | $18.87 | $21.00 | 3,657,600 | — | — |
| 2018-07-12 | $18.96 | $21.10 | 5,335,500 | — | — |
| 2018-07-11 | $18.41 | $20.48 | 5,363,700 | — | — |
| 2018-07-10 | $18.86 | $20.98 | 6,394,400 | — | — |
| 2018-07-09 | $18.90 | $21.03 | 10,354,900 | — | — |
| 2018-07-06 | $18.42 | $20.49 | 9,025,000 | — | — |
| 2018-07-05 | $17.60 | $19.58 | 6,406,900 | — | — |
| 2018-07-03 | $16.95 | $18.86 | 1,485,300 | — | — |
| 2018-07-02 | $16.98 | $18.89 | 4,783,900 | — | — |
| 2018-06-29 | $17.06 | $18.98 | 6,332,300 | — | — |
| 2018-06-28 | $16.57 | $18.44 | 7,107,600 | — | — |
| 2018-06-27 | $17.06 | $18.98 | 9,310,600 | — | — |
| 2018-06-26 | $16.89 | $18.79 | 5,764,500 | — | — |
| 2018-06-25 | $16.78 | $18.67 | 3,964,800 | — | — |
| 2018-06-22 | $17.14 | $19.07 | 8,684,200 | — | — |
| 2018-06-21 | $16.95 | $18.86 | 9,220,200 | — | — |
| 2018-06-20 | $17.51 | $19.48 | 8,915,300 | — | — |
| 2018-06-19 | $17.10 | $19.03 | 6,399,500 | — | — |
| 2018-06-18 | $17.32 | $19.27 | 5,605,400 | — | — |
| 2018-06-15 | $17.79 | $19.79 | 12,305,400 | — | — |
| 2018-06-14 | $17.98 | $20.01 | 13,556,800 | — | — |
| 2018-06-13 | $17.66 | $19.65 | 13,811,200 | — | — |
| 2018-06-12 | $17.70 | $19.69 | 11,790,300 | — | — |
| 2018-06-11 | $17.90 | $19.92 | 12,899,600 | — | — |
| 2018-06-08 | $17.74 | $19.74 | 17,870,500 | — | — |
| 2018-06-07 | $17.64 | $19.63 | 4,559,800 | — | — |
| 2018-06-06 | $20.10 | $20.10 | 10,320,300 | — | — |
| 2018-06-05 | $19.33 | $19.33 | 3,320,600 | — | — |
| 2018-06-04 | $19.94 | $19.94 | 2,687,000 | — | — |
| 2018-06-01 | $20.08 | $20.08 | 4,458,200 | — | — |
| 2018-05-31 | $19.56 | $19.56 | 4,729,100 | — | — |
| 2018-05-30 | $19.35 | $19.35 | 3,433,800 | — | — |
| 2018-05-29 | $18.97 | $18.97 | 4,209,500 | — | — |
| 2018-05-25 | $18.48 | $18.48 | 3,274,200 | — | — |
| 2018-05-24 | $18.53 | $18.53 | 4,748,700 | — | — |
| 2018-05-23 | $18.78 | $18.78 | 3,963,400 | — | — |
| 2018-05-22 | $19.01 | $19.01 | 6,105,100 | — | — |
| 2018-05-21 | $19.70 | $19.70 | 7,784,500 | — | — |
| 2018-05-18 | $20.69 | $20.69 | 6,316,100 | — | — |
| 2018-05-17 | $21.00 | $21.00 | 5,805,500 | — | — |
| 2018-05-16 | $20.23 | $20.23 | 3,929,400 | — | — |
| 2018-05-15 | $19.50 | $19.50 | 3,581,400 | — | — |
| 2018-05-14 | $18.84 | $18.84 | 2,684,200 | — | — |
| 2018-05-11 | $18.23 | $18.23 | 2,014,700 | — | — |
| 2018-05-10 | $18.11 | $18.11 | 5,494,500 | — | — |
| 2018-05-09 | $16.79 | $16.79 | 2,823,800 | — | — |
| 2018-05-08 | $16.43 | $16.43 | 2,829,900 | — | — |
| 2018-05-07 | $16.89 | $16.89 | 2,924,900 | — | — |
| 2018-05-04 | $16.80 | $16.80 | 2,068,400 | — | — |
| 2018-05-03 | $16.83 | $16.83 | 1,937,500 | — | — |
| 2018-05-02 | $17.14 | $17.14 | 2,484,200 | — | — |
| 2018-05-01 | $17.49 | $17.49 | 1,632,000 | — | — |
| 2018-04-30 | $17.90 | $17.90 | 2,234,000 | — | — |
| 2018-04-27 | $17.59 | $17.59 | 7,522,100 | — | — |
| 2018-04-26 | $19.40 | $19.40 | 789,500 | — | — |
| 2018-04-25 | $19.46 | $19.46 | 866,000 | — | — |
| 2018-04-24 | $19.32 | $19.32 | 815,400 | — | — |
| 2018-04-23 | $19.86 | $19.86 | 973,600 | — | — |
| 2018-04-20 | $19.74 | $19.74 | 573,100 | — | — |
| 2018-04-19 | $19.55 | $19.55 | 1,456,300 | — | — |
| 2018-04-18 | $19.90 | $19.90 | 1,271,600 | — | — |
| 2018-04-17 | $19.94 | $19.94 | 2,096,100 | — | — |
| 2018-04-16 | $19.82 | $19.82 | 2,827,800 | — | — |
| 2018-04-13 | $19.25 | $19.25 | 1,547,700 | — | — |
| 2018-04-12 | $19.16 | $19.16 | 1,766,300 | — | — |
| 2018-04-11 | $19.03 | $19.03 | 1,778,800 | — | — |
| 2018-04-10 | $18.67 | $18.67 | 1,434,300 | — | — |
| 2018-04-09 | $18.63 | $18.63 | 864,100 | — | — |
| 2018-04-06 | $18.50 | $18.50 | 942,400 | — | — |
| 2018-04-05 | $18.71 | $18.71 | 1,489,200 | — | — |
| 2018-04-04 | $18.60 | $18.60 | 1,088,200 | — | — |
| 2018-04-03 | $18.50 | $18.50 | 2,531,300 | — | — |
| 2018-04-02 | $18.29 | $18.29 | 650,100 | — | — |
| 2018-03-29 | $18.48 | $18.48 | 1,961,500 | — | — |
| 2018-03-28 | $18.19 | $18.19 | 1,519,700 | — | — |
| 2018-03-27 | $17.92 | $17.92 | 2,711,700 | — | — |
| 2018-03-26 | $18.00 | $18.00 | 3,951,000 | — | — |
| 2018-03-23 | $18.59 | $18.59 | 1,309,300 | — | — |
| 2018-03-22 | $19.28 | $19.28 | 1,297,600 | — | — |
| 2018-03-21 | $19.93 | $19.93 | 1,127,900 | — | — |
| 2018-03-20 | $19.70 | $19.70 | 2,039,300 | — | — |
| 2018-03-19 | $20.05 | $20.05 | 1,356,400 | — | — |
| 2018-03-16 | $20.50 | $20.50 | 2,689,100 | — | — |
| 2018-03-15 | $19.76 | $19.76 | 1,316,800 | — | — |
| 2018-03-14 | $19.86 | $19.86 | 2,198,900 | — | — |
| 2018-03-13 | $20.25 | $20.25 | 2,970,500 | — | — |
| 2018-03-12 | $19.91 | $19.91 | 1,619,800 | — | — |
| 2018-03-09 | $20.21 | $20.21 | 1,497,500 | — | — |
| 2018-03-08 | $20.42 | $20.42 | 883,100 | — | — |
| 2018-03-07 | $20.57 | $20.57 | 2,207,000 | — | — |
| 2018-03-06 | $20.25 | $20.25 | 1,430,500 | — | — |
| 2018-03-05 | $20.19 | $20.19 | 2,492,900 | — | — |
| 2018-03-02 | $19.29 | $19.29 | 2,088,000 | — | — |
| 2018-03-01 | $18.71 | $18.71 | 1,789,600 | — | — |
| 2018-02-28 | $18.20 | $18.20 | 2,853,600 | — | — |
| 2018-02-27 | $18.48 | $18.48 | 1,737,200 | — | — |
| 2018-02-26 | $19.19 | $19.19 | 1,111,400 | — | — |
| 2018-02-23 | $19.26 | $19.26 | 1,124,200 | — | — |
| 2018-02-22 | $18.56 | $18.56 | 1,245,700 | — | — |
| 2018-02-21 | $18.79 | $18.79 | 1,437,900 | — | — |
| 2018-02-20 | $19.15 | $19.15 | 1,541,600 | — | — |
| 2018-02-16 | $19.81 | $19.81 | 1,359,300 | — | — |
| 2018-02-15 | $20.26 | $20.26 | 994,500 | — | — |
| 2018-02-14 | $19.97 | $19.97 | 1,306,500 | — | — |
| 2018-02-13 | $19.54 | $19.54 | 1,724,300 | — | — |
| 2018-02-12 | $19.63 | $19.63 | 1,047,800 | — | — |
| 2018-02-09 | $19.21 | $19.21 | 2,099,300 | — | — |
| 2018-02-08 | $19.77 | $19.77 | 1,775,400 | — | — |
| 2018-02-07 | $20.41 | $20.41 | 1,967,000 | — | — |
| 2018-02-06 | $20.59 | $20.59 | 2,580,800 | — | — |
| 2018-02-05 | $20.68 | $20.68 | 2,265,800 | — | — |
| 2018-02-02 | $21.35 | $21.35 | 1,650,800 | — | — |
| 2018-02-01 | $21.55 | $21.55 | 1,470,700 | — | — |
| 2018-01-31 | $21.47 | $21.47 | 2,057,000 | — | — |
| 2018-01-30 | $21.81 | $21.81 | 1,580,000 | — | — |
| 2018-01-29 | $22.44 | $22.44 | 1,594,100 | — | — |
| 2018-01-26 | $22.51 | $22.51 | 1,297,600 | — | — |
| 2018-01-25 | $22.38 | $22.38 | 1,282,200 | — | — |
| 2018-01-24 | $22.76 | $22.76 | 1,783,900 | — | — |
| 2018-01-23 | $22.83 | $22.83 | 3,637,200 | — | — |
| 2018-01-22 | $21.90 | $21.90 | 2,603,100 | — | — |
| 2018-01-19 | $21.30 | $21.30 | 2,751,600 | — | — |
| 2018-01-18 | $21.85 | $21.85 | 2,985,800 | — | — |
| 2018-01-17 | $21.86 | $21.86 | 3,476,600 | — | — |
| 2018-01-16 | $22.42 | $22.42 | 2,206,300 | — | — |
| 2018-01-12 | $23.27 | $23.27 | 2,681,800 | — | — |
| 2018-01-11 | $23.13 | $23.13 | 4,018,900 | — | — |
| 2018-01-10 | $22.75 | $22.75 | 3,023,600 | — | — |
| 2018-01-09 | $23.11 | $23.11 | 11,591,900 | — | — |
| 2018-01-08 | $21.09 | $21.09 | 822,900 | — | — |
| 2018-01-05 | $21.24 | $21.24 | 1,045,400 | — | — |
| 2018-01-04 | $21.53 | $21.53 | 1,841,100 | — | — |
| 2018-01-03 | $21.67 | $21.67 | 2,090,200 | — | — |
| 2018-01-02 | $21.44 | $21.44 | 2,495,700 | — | — |