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
- 2014-03-28 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 | $18.57 | $29.04 | 1,309,499 | — | — |
| 2018-12-28 | $18.46 | $28.88 | 2,018,856 | — | — |
| 2018-12-27 | $18.05 | $28.24 | 1,632,848 | — | — |
| 2018-12-26 | $18.50 | $28.94 | 1,283,635 | — | — |
| 2018-12-24 | $17.23 | $26.96 | 662,314 | — | — |
| 2018-12-21 | $18.08 | $28.29 | 1,921,744 | — | — |
| 2018-12-20 | $18.39 | $28.77 | 1,235,616 | — | — |
| 2018-12-19 | $18.62 | $29.12 | 1,825,608 | — | — |
| 2018-12-18 | $18.85 | $29.49 | 1,188,768 | — | — |
| 2018-12-17 | $18.65 | $29.17 | 1,640,558 | — | — |
| 2018-12-14 | $19.83 | $31.01 | 1,247,230 | — | — |
| 2018-12-13 | $20.10 | $31.44 | 1,036,414 | — | — |
| 2018-12-12 | $20.04 | $31.35 | 1,457,363 | — | — |
| 2018-12-11 | $20.24 | $31.65 | 2,182,629 | — | — |
| 2018-12-10 | $20.40 | $31.91 | 1,412,174 | — | — |
| 2018-12-07 | $21.27 | $33.27 | 696,962 | — | — |
| 2018-12-06 | $21.50 | $33.62 | 1,169,834 | — | — |
| 2018-12-04 | $21.02 | $32.31 | 1,019,627 | — | — |
| 2018-12-03 | $21.58 | $33.16 | 666,608 | — | — |
| 2018-11-30 | $21.29 | $32.72 | 796,904 | — | — |
| 2018-11-29 | $21.35 | $32.81 | 729,560 | — | — |
| 2018-11-28 | $21.30 | $32.73 | 415,386 | — | — |
| 2018-11-27 | $20.99 | $32.26 | 1,230,346 | — | — |
| 2018-11-26 | $21.12 | $32.45 | 375,370 | — | — |
| 2018-11-23 | $21.00 | $32.28 | 177,534 | — | — |
| 2018-11-21 | $21.07 | $32.37 | 899,579 | — | — |
| 2018-11-20 | $20.93 | $32.17 | 1,088,826 | — | — |
| 2018-11-19 | $21.65 | $33.27 | 992,006 | — | — |
| 2018-11-16 | $21.78 | $33.47 | 653,237 | — | — |
| 2018-11-15 | $21.38 | $32.86 | 1,588,245 | — | — |
| 2018-11-14 | $21.20 | $32.58 | 1,036,414 | — | — |
| 2018-11-13 | $21.39 | $32.87 | 1,464,781 | — | — |
| 2018-11-12 | $21.07 | $32.37 | 527,040 | — | — |
| 2018-11-09 | $21.30 | $32.73 | 665,827 | — | — |
| 2018-11-08 | $21.37 | $32.84 | 1,650,514 | — | — |
| 2018-11-07 | $21.98 | $33.77 | 3,127,202 | — | — |
| 2018-11-06 | $20.60 | $31.66 | 4,141,754 | — | — |
| 2018-11-05 | $18.66 | $28.67 | 938,424 | — | — |
| 2018-11-02 | $18.44 | $28.34 | 939,498 | — | — |
| 2018-11-01 | $18.50 | $28.43 | 1,051,933 | — | — |
| 2018-10-31 | $18.16 | $27.90 | 1,584,829 | — | — |
| 2018-10-30 | $18.29 | $28.10 | 909,144 | — | — |
| 2018-10-29 | $18.20 | $27.96 | 681,248 | — | — |
| 2018-10-26 | $17.95 | $27.58 | 1,318,674 | — | — |
| 2018-10-25 | $18.87 | $29.00 | 767,624 | — | — |
| 2018-10-24 | $18.34 | $28.18 | 1,014,162 | — | — |
| 2018-10-23 | $18.85 | $28.97 | 872,544 | — | — |
| 2018-10-22 | $19.01 | $29.21 | 349,115 | — | — |
| 2018-10-19 | $19.30 | $29.66 | 736,099 | — | — |
| 2018-10-18 | $18.82 | $28.92 | 782,654 | — | — |
| 2018-10-17 | $18.98 | $29.16 | 566,958 | — | — |
| 2018-10-16 | $19.22 | $29.54 | 621,224 | — | — |
| 2018-10-15 | $18.55 | $28.50 | 884,646 | — | — |
| 2018-10-12 | $18.10 | $27.82 | 1,244,986 | — | — |
| 2018-10-11 | $18.71 | $28.75 | 1,517,290 | — | — |
| 2018-10-10 | $18.95 | $29.13 | 703,306 | — | — |
| 2018-10-09 | $19.67 | $30.23 | 462,038 | — | — |
| 2018-10-08 | $19.85 | $30.50 | 546,853 | — | — |
| 2018-10-05 | $19.76 | $30.37 | 718,141 | — | — |
| 2018-10-04 | $19.74 | $30.34 | 592,139 | — | — |
| 2018-10-03 | $20.01 | $30.75 | 987,419 | — | — |
| 2018-10-02 | $20.40 | $31.35 | 456,378 | — | — |
| 2018-10-01 | $20.40 | $31.35 | 952,381 | — | — |
| 2018-09-28 | $20.44 | $31.41 | 722,826 | — | — |
| 2018-09-27 | $20.18 | $31.02 | 658,117 | — | — |
| 2018-09-26 | $19.81 | $30.43 | 476,288 | — | — |
| 2018-09-25 | $20.09 | $30.88 | 488,976 | — | — |
| 2018-09-24 | $20.18 | $31.02 | 919,002 | — | — |
| 2018-09-21 | $20.47 | $31.46 | 1,152,656 | — | — |
| 2018-09-20 | $20.67 | $31.76 | 622,786 | — | — |
| 2018-09-19 | $20.29 | $31.17 | 567,837 | — | — |
| 2018-09-18 | $20.58 | $31.63 | 670,512 | — | — |
| 2018-09-17 | $20.52 | $31.54 | 848,339 | — | — |
| 2018-09-14 | $20.57 | $31.62 | 1,255,429 | — | — |
| 2018-09-13 | $20.63 | $31.69 | 1,185,547 | — | — |
| 2018-09-12 | $20.49 | $31.49 | 627,861 | — | — |
| 2018-09-11 | $20.39 | $31.33 | 1,340,146 | — | — |
| 2018-09-10 | $20.84 | $32.02 | 971,022 | — | — |
| 2018-09-07 | $20.63 | $31.69 | 797,685 | — | — |
| 2018-09-06 | $20.49 | $31.49 | 1,009,672 | — | — |
| 2018-09-05 | $20.61 | $31.11 | 879,376 | — | — |
| 2018-09-04 | $20.34 | $30.69 | 689,154 | — | — |
| 2018-08-31 | $20.36 | $30.72 | 696,962 | — | — |
| 2018-08-30 | $20.32 | $30.66 | 455,109 | — | — |
| 2018-08-29 | $20.60 | $31.10 | 453,840 | — | — |
| 2018-08-28 | $20.59 | $31.08 | 662,606 | — | — |
| 2018-08-27 | $20.38 | $30.76 | 859,954 | — | — |
| 2018-08-24 | $20.37 | $30.74 | 909,437 | — | — |
| 2018-08-23 | $20.09 | $30.32 | 622,981 | — | — |
| 2018-08-22 | $20.20 | $30.49 | 704,379 | — | — |
| 2018-08-21 | $20.03 | $30.23 | 707,600 | — | — |
| 2018-08-20 | $20.20 | $30.49 | 1,267,238 | — | — |
| 2018-08-17 | $19.81 | $29.89 | 1,074,283 | — | — |
| 2018-08-16 | $19.42 | $29.30 | 1,280,707 | — | — |
| 2018-08-15 | $19.22 | $29.01 | 1,064,621 | — | — |
| 2018-08-14 | $19.19 | $28.96 | 1,021,384 | — | — |
| 2018-08-13 | $19.10 | $28.82 | 1,020,213 | — | — |
| 2018-08-10 | $19.29 | $29.12 | 1,196,869 | — | — |
| 2018-08-09 | $19.24 | $29.04 | 5,986,003 | — | — |
| 2018-08-08 | $21.24 | $32.05 | 524,990 | — | — |
| 2018-08-07 | $21.52 | $32.47 | 443,299 | — | — |
| 2018-08-06 | $21.47 | $32.39 | 544,901 | — | — |
| 2018-08-03 | $21.28 | $32.12 | 381,909 | — | — |
| 2018-08-02 | $21.20 | $31.99 | 506,934 | — | — |
| 2018-08-01 | $21.50 | $32.44 | 698,621 | — | — |
| 2018-07-31 | $21.77 | $32.86 | 1,616,939 | — | — |
| 2018-07-30 | $21.31 | $32.16 | 1,847,666 | — | — |
| 2018-07-27 | $21.35 | $32.22 | 459,891 | — | — |
| 2018-07-26 | $21.52 | $32.47 | 808,811 | — | — |
| 2018-07-25 | $21.33 | $32.19 | 612,342 | — | — |
| 2018-07-24 | $21.58 | $32.57 | 790,853 | — | — |
| 2018-07-23 | $21.67 | $32.70 | 594,872 | — | — |
| 2018-07-20 | $21.49 | $32.43 | 919,392 | — | — |
| 2018-07-19 | $21.64 | $32.66 | 761,963 | — | — |
| 2018-07-18 | $21.66 | $32.69 | 634,302 | — | — |
| 2018-07-17 | $22.09 | $33.34 | 1,179,203 | — | — |
| 2018-07-16 | $21.94 | $33.11 | 839,848 | — | — |
| 2018-07-13 | $21.75 | $32.83 | 1,691,798 | — | — |
| 2018-07-12 | $21.49 | $32.43 | 986,248 | — | — |
| 2018-07-11 | $21.47 | $32.39 | 1,404,171 | — | — |
| 2018-07-10 | $21.47 | $32.39 | 1,131,379 | — | — |
| 2018-07-09 | $21.32 | $32.18 | 2,388,760 | — | — |
| 2018-07-06 | $21.26 | $32.09 | 2,074,683 | — | — |
| 2018-07-05 | $20.50 | $30.94 | 2,600,454 | — | — |
| 2018-07-03 | $20.03 | $30.23 | 455,792 | — | — |
| 2018-07-02 | $20.02 | $30.21 | 617,808 | — | — |
| 2018-06-29 | $19.93 | $30.08 | 1,140,456 | — | — |
| 2018-06-28 | $20.03 | $30.23 | 1,522,462 | — | — |
| 2018-06-27 | $19.77 | $29.84 | 967,509 | — | — |
| 2018-06-26 | $19.99 | $30.17 | 1,482,934 | — | — |
| 2018-06-25 | $19.92 | $30.06 | 876,253 | — | — |
| 2018-06-22 | $20.09 | $30.32 | 2,013,781 | — | — |
| 2018-06-21 | $20.36 | $30.72 | 502,835 | — | — |
| 2018-06-20 | $20.44 | $30.85 | 480,094 | — | — |
| 2018-06-19 | $20.15 | $30.42 | 935,106 | — | — |
| 2018-06-18 | $20.18 | $30.46 | 486,438 | — | — |
| 2018-06-15 | $20.13 | $30.38 | 853,512 | — | — |
| 2018-06-14 | $20.34 | $30.69 | 550,171 | — | — |
| 2018-06-13 | $20.25 | $30.55 | 524,014 | — | — |
| 2018-06-12 | $20.50 | $30.94 | 976,390 | — | — |
| 2018-06-11 | $20.43 | $30.83 | 328,131 | — | — |
| 2018-06-08 | $20.49 | $30.93 | 882,987 | — | — |
| 2018-06-07 | $20.31 | $30.65 | 963,800 | — | — |
| 2018-06-06 | $20.52 | $30.42 | 1,788,130 | — | — |
| 2018-06-05 | $20.49 | $30.37 | 921,734 | — | — |
| 2018-06-04 | $20.43 | $30.28 | 491,416 | — | — |
| 2018-06-01 | $20.39 | $30.22 | 694,229 | — | — |
| 2018-05-31 | $20.33 | $30.13 | 2,217,862 | — | — |
| 2018-05-30 | $20.33 | $30.13 | 648,357 | — | — |
| 2018-05-29 | $20.00 | $29.64 | 684,274 | — | — |
| 2018-05-25 | $20.12 | $29.82 | 387,667 | — | — |
| 2018-05-24 | $19.98 | $29.61 | 429,440 | — | — |
| 2018-05-23 | $20.03 | $29.69 | 767,917 | — | — |
| 2018-05-22 | $20.17 | $29.90 | 902,898 | — | — |
| 2018-05-21 | $20.32 | $30.11 | 553,880 | — | — |
| 2018-05-18 | $20.27 | $30.04 | 495,906 | — | — |
| 2018-05-17 | $20.33 | $30.13 | 665,827 | — | — |
| 2018-05-16 | $20.40 | $30.23 | 562,176 | — | — |
| 2018-05-15 | $20.47 | $30.34 | 972,682 | — | — |
| 2018-05-14 | $20.39 | $30.22 | 393,426 | — | — |
| 2018-05-11 | $20.44 | $30.29 | 734,245 | — | — |
| 2018-05-10 | $20.44 | $30.29 | 684,957 | — | — |
| 2018-05-09 | $20.23 | $29.98 | 1,252,403 | — | — |
| 2018-05-08 | $20.15 | $29.87 | 1,192,086 | — | — |
| 2018-05-07 | $20.19 | $29.93 | 756,107 | — | — |
| 2018-05-04 | $20.11 | $29.81 | 1,006,354 | — | — |
| 2018-05-03 | $19.86 | $29.43 | 1,001,766 | — | — |
| 2018-05-02 | $19.57 | $29.00 | 1,376,550 | — | — |
| 2018-05-01 | $19.42 | $28.78 | 1,036,610 | — | — |
| 2018-04-30 | $19.21 | $28.47 | 1,050,762 | — | — |
| 2018-04-27 | $18.93 | $28.06 | 535,726 | — | — |
| 2018-04-26 | $19.06 | $28.24 | 433,246 | — | — |
| 2018-04-25 | $18.82 | $27.89 | 709,259 | — | — |
| 2018-04-24 | $18.60 | $27.56 | 700,963 | — | — |
| 2018-04-23 | $18.56 | $27.50 | 1,070,086 | — | — |
| 2018-04-20 | $18.67 | $27.67 | 835,163 | — | — |
| 2018-04-19 | $19.23 | $28.50 | 734,928 | — | — |
| 2018-04-18 | $19.12 | $28.34 | 708,869 | — | — |
| 2018-04-17 | $19.10 | $28.30 | 849,803 | — | — |
| 2018-04-16 | $19.13 | $28.35 | 1,408,466 | — | — |
| 2018-04-13 | $18.93 | $28.06 | 1,500,502 | — | — |
| 2018-04-12 | $18.93 | $28.06 | 1,209,264 | — | — |
| 2018-04-11 | $19.28 | $28.58 | 1,268,214 | — | — |
| 2018-04-10 | $18.97 | $28.11 | 1,286,466 | — | — |
| 2018-04-09 | $18.97 | $28.11 | 1,005,280 | — | — |
| 2018-04-06 | $18.92 | $28.05 | 2,340,058 | — | — |
| 2018-04-05 | $19.01 | $28.17 | 1,069,989 | — | — |
| 2018-04-04 | $19.22 | $28.49 | 1,601,030 | — | — |
| 2018-04-03 | $18.93 | $28.06 | 1,391,776 | — | — |
| 2018-04-02 | $18.44 | $27.33 | 1,668,765 | — | — |
| 2018-03-29 | $19.20 | $28.46 | 1,462,731 | — | — |
| 2018-03-28 | $19.14 | $28.37 | 2,043,939 | — | — |
| 2018-03-27 | $19.09 | $28.29 | 1,741,086 | — | — |
| 2018-03-26 | $19.21 | $28.47 | 1,905,445 | — | — |
| 2018-03-23 | $19.02 | $28.18 | 2,572,248 | — | — |
| 2018-03-22 | $19.44 | $28.81 | 4,688,509 | — | — |
| 2018-03-21 | $19.62 | $29.08 | 1,425,643 | — | — |
| 2018-03-20 | $19.47 | $28.85 | 2,202,149 | — | — |
| 2018-03-19 | $19.88 | $29.46 | 1,494,354 | — | — |
| 2018-03-16 | $20.01 | $29.66 | 1,096,829 | — | — |
| 2018-03-15 | $20.07 | $29.75 | 3,012,717 | — | — |
| 2018-03-14 | $19.89 | $29.47 | 1,201,749 | — | — |
| 2018-03-13 | $19.82 | $29.37 | 1,137,528 | — | — |
| 2018-03-12 | $19.83 | $29.38 | 839,555 | — | — |
| 2018-03-09 | $19.73 | $29.25 | 960,286 | — | — |
| 2018-03-08 | $19.49 | $28.88 | 3,819,576 | — | — |
| 2018-03-07 | $20.19 | $29.38 | 1,434,525 | — | — |
| 2018-03-06 | $20.34 | $29.59 | 2,549,995 | — | — |
| 2018-03-05 | $20.34 | $29.59 | 1,119,862 | — | — |
| 2018-03-02 | $20.65 | $30.04 | 1,890,414 | — | — |
| 2018-03-01 | $20.85 | $30.34 | 2,621,341 | — | — |
| 2018-02-28 | $21.01 | $30.58 | 2,340,643 | — | — |
| 2018-02-27 | $22.08 | $32.13 | 869,323 | — | — |
| 2018-02-26 | $22.76 | $33.11 | 860,344 | — | — |
| 2018-02-23 | $22.87 | $33.27 | 1,020,310 | — | — |
| 2018-02-22 | $22.05 | $32.08 | 982,442 | — | — |
| 2018-02-21 | $22.05 | $32.08 | 1,093,998 | — | — |
| 2018-02-20 | $22.10 | $32.16 | 514,938 | — | — |
| 2018-02-16 | $22.32 | $32.47 | 548,512 | — | — |
| 2018-02-15 | $22.08 | $32.13 | 772,699 | — | — |
| 2018-02-14 | $21.93 | $31.90 | 768,210 | — | — |
| 2018-02-13 | $21.37 | $31.10 | 999,131 | — | — |
| 2018-02-12 | $21.72 | $31.60 | 652,554 | — | — |
| 2018-02-09 | $21.56 | $31.37 | 1,063,450 | — | — |
| 2018-02-08 | $21.44 | $31.20 | 659,386 | — | — |
| 2018-02-07 | $22.01 | $32.02 | 947,306 | — | — |
| 2018-02-06 | $22.13 | $32.20 | 1,253,379 | — | — |
| 2018-02-05 | $22.10 | $32.16 | 1,325,506 | — | — |
| 2018-02-02 | $22.42 | $32.62 | 933,544 | — | — |
| 2018-02-01 | $23.03 | $33.51 | 818,669 | — | — |
| 2018-01-31 | $22.95 | $33.39 | 945,256 | — | — |
| 2018-01-30 | $22.57 | $32.84 | 1,556,720 | — | — |
| 2018-01-29 | $22.26 | $32.39 | 892,454 | — | — |
| 2018-01-26 | $22.87 | $33.27 | 567,154 | — | — |
| 2018-01-25 | $22.98 | $33.44 | 429,147 | — | — |
| 2018-01-24 | $23.22 | $33.78 | 567,642 | — | — |
| 2018-01-23 | $23.32 | $33.93 | 757,864 | — | — |
| 2018-01-22 | $23.38 | $34.02 | 632,058 | — | — |
| 2018-01-19 | $23.05 | $33.54 | 542,168 | — | — |
| 2018-01-18 | $22.82 | $33.20 | 600,240 | — | — |
| 2018-01-17 | $22.91 | $33.33 | 682,907 | — | — |
| 2018-01-16 | $22.80 | $33.17 | 811,837 | — | — |
| 2018-01-12 | $22.47 | $32.69 | 530,651 | — | — |
| 2018-01-11 | $22.45 | $32.66 | 801,394 | — | — |
| 2018-01-10 | $22.24 | $32.36 | 1,790,765 | — | — |
| 2018-01-09 | $22.68 | $33.01 | 896,261 | — | — |
| 2018-01-08 | $23.25 | $33.83 | 544,120 | — | — |
| 2018-01-05 | $23.44 | $34.11 | 643,477 | — | — |
| 2018-01-04 | $23.46 | $34.14 | 1,109,322 | — | — |
| 2018-01-03 | $23.51 | $34.21 | 437,443 | — | — |
| 2018-01-02 | $23.73 | $34.53 | 387,277 | — | — |