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
- 2015-10-06 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 | $16.08 | $16.08 | 2,153,900 | — | — |
| 2018-12-28 | $15.81 | $15.81 | 2,576,200 | — | — |
| 2018-12-27 | $15.79 | $15.79 | 2,893,500 | — | — |
| 2018-12-26 | $15.63 | $15.63 | 2,750,900 | — | — |
| 2018-12-24 | $14.80 | $14.80 | 1,738,700 | — | — |
| 2018-12-21 | $15.02 | $15.02 | 4,158,800 | — | — |
| 2018-12-20 | $15.39 | $15.39 | 7,841,300 | — | — |
| 2018-12-19 | $15.98 | $15.98 | 4,232,000 | — | — |
| 2018-12-18 | $17.11 | $17.11 | 4,879,300 | — | — |
| 2018-12-17 | $16.80 | $16.80 | 4,135,900 | — | — |
| 2018-12-14 | $17.13 | $17.13 | 3,960,200 | — | — |
| 2018-12-13 | $17.51 | $17.51 | 1,989,200 | — | — |
| 2018-12-12 | $17.99 | $17.99 | 2,891,400 | — | — |
| 2018-12-11 | $17.42 | $17.42 | 1,925,200 | — | — |
| 2018-12-10 | $17.48 | $17.48 | 3,204,200 | — | — |
| 2018-12-07 | $17.41 | $17.41 | 3,306,000 | — | — |
| 2018-12-06 | $18.49 | $18.49 | 3,490,400 | — | — |
| 2018-12-04 | $18.04 | $18.04 | 3,257,300 | — | — |
| 2018-12-03 | $18.99 | $18.99 | 4,262,600 | — | — |
| 2018-11-30 | $18.91 | $18.91 | 3,452,700 | — | — |
| 2018-11-29 | $18.40 | $18.40 | 2,361,600 | — | — |
| 2018-11-28 | $18.56 | $18.56 | 3,977,400 | — | — |
| 2018-11-27 | $17.27 | $17.27 | 2,568,300 | — | — |
| 2018-11-26 | $17.65 | $17.65 | 3,499,300 | — | — |
| 2018-11-23 | $17.35 | $17.35 | 1,624,600 | — | — |
| 2018-11-21 | $16.91 | $16.91 | 5,903,900 | — | — |
| 2018-11-20 | $17.72 | $17.72 | 8,467,200 | — | — |
| 2018-11-19 | $17.53 | $17.53 | 7,354,400 | — | — |
| 2018-11-16 | $19.12 | $19.12 | 3,382,200 | — | — |
| 2018-11-15 | $19.49 | $19.49 | 3,465,100 | — | — |
| 2018-11-14 | $18.98 | $18.98 | 3,321,100 | — | — |
| 2018-11-13 | $19.41 | $19.41 | 2,890,000 | — | — |
| 2018-11-12 | $19.28 | $19.28 | 3,992,500 | — | — |
| 2018-11-09 | $20.81 | $20.81 | 3,304,700 | — | — |
| 2018-11-08 | $21.71 | $21.71 | 2,460,100 | — | — |
| 2018-11-07 | $22.19 | $22.19 | 3,115,800 | — | — |
| 2018-11-06 | $20.76 | $20.76 | 4,223,000 | — | — |
| 2018-11-05 | $20.44 | $20.44 | 1,553,600 | — | — |
| 2018-11-02 | $20.66 | $20.66 | 2,211,900 | — | — |
| 2018-11-01 | $20.79 | $20.79 | 2,505,000 | — | — |
| 2018-10-31 | $20.18 | $20.18 | 3,948,900 | — | — |
| 2018-10-30 | $19.28 | $19.28 | 3,045,600 | — | — |
| 2018-10-29 | $18.62 | $18.62 | 4,396,400 | — | — |
| 2018-10-26 | $19.21 | $19.21 | 6,830,200 | — | — |
| 2018-10-25 | $20.96 | $20.96 | 3,261,200 | — | — |
| 2018-10-24 | $20.63 | $20.63 | 2,883,900 | — | — |
| 2018-10-23 | $22.12 | $22.12 | 2,672,600 | — | — |
| 2018-10-22 | $22.45 | $22.45 | 1,940,000 | — | — |
| 2018-10-19 | $22.08 | $22.08 | 2,762,500 | — | — |
| 2018-10-18 | $22.41 | $22.41 | 3,934,000 | — | — |
| 2018-10-17 | $23.63 | $23.63 | 3,429,800 | — | — |
| 2018-10-16 | $23.38 | $23.38 | 2,705,500 | — | — |
| 2018-10-15 | $22.30 | $22.30 | 3,848,600 | — | — |
| 2018-10-12 | $22.96 | $22.96 | 4,128,100 | — | — |
| 2018-10-11 | $21.72 | $21.72 | 4,186,600 | — | — |
| 2018-10-10 | $22.02 | $22.02 | 5,656,600 | — | — |
| 2018-10-09 | $23.48 | $23.48 | 2,648,000 | — | — |
| 2018-10-08 | $23.61 | $23.61 | 3,237,700 | — | — |
| 2018-10-05 | $24.76 | $24.76 | 3,263,600 | — | — |
| 2018-10-04 | $25.41 | $25.41 | 1,923,600 | — | — |
| 2018-10-03 | $25.75 | $25.75 | 5,250,500 | — | — |
| 2018-10-02 | $25.86 | $25.86 | 2,917,700 | — | — |
| 2018-10-01 | $25.65 | $25.65 | 3,346,000 | — | — |
| 2018-09-28 | $25.95 | $25.95 | 1,777,000 | — | — |
| 2018-09-27 | $25.96 | $25.96 | 2,325,200 | — | — |
| 2018-09-26 | $26.06 | $26.06 | 2,214,900 | — | — |
| 2018-09-25 | $26.89 | $26.89 | 2,806,900 | — | — |
| 2018-09-24 | $26.56 | $26.56 | 2,044,100 | — | — |
| 2018-09-21 | $26.88 | $26.88 | 5,858,000 | — | — |
| 2018-09-20 | $27.55 | $27.55 | 2,532,200 | — | — |
| 2018-09-19 | $27.83 | $27.83 | 3,345,300 | — | — |
| 2018-09-18 | $27.92 | $27.92 | 1,907,300 | — | — |
| 2018-09-17 | $27.66 | $27.66 | 3,130,000 | — | — |
| 2018-09-14 | $28.43 | $28.43 | 2,417,700 | — | — |
| 2018-09-13 | $28.52 | $28.52 | 1,957,400 | — | — |
| 2018-09-12 | $28.40 | $28.40 | 2,632,500 | — | — |
| 2018-09-11 | $28.66 | $28.66 | 2,550,000 | — | — |
| 2018-09-10 | $28.50 | $28.50 | 2,534,600 | — | — |
| 2018-09-07 | $28.14 | $28.14 | 2,843,900 | — | — |
| 2018-09-06 | $28.12 | $28.12 | 3,370,100 | — | — |
| 2018-09-05 | $27.45 | $27.45 | 4,578,800 | — | — |
| 2018-09-04 | $27.59 | $27.59 | 3,464,200 | — | — |
| 2018-08-31 | $26.84 | $26.84 | 1,879,800 | — | — |
| 2018-08-30 | $26.82 | $26.82 | 1,934,400 | — | — |
| 2018-08-29 | $26.48 | $26.48 | 3,727,600 | — | — |
| 2018-08-28 | $26.55 | $26.55 | 2,220,700 | — | — |
| 2018-08-27 | $25.96 | $25.96 | 3,572,800 | — | — |
| 2018-08-24 | $26.56 | $26.56 | 4,513,800 | — | — |
| 2018-08-23 | $26.52 | $26.52 | 7,180,700 | — | — |
| 2018-08-22 | $25.15 | $25.15 | 16,277,500 | — | — |
| 2018-08-21 | $22.01 | $22.01 | 4,517,800 | — | — |
| 2018-08-20 | $21.79 | $21.79 | 4,414,600 | — | — |
| 2018-08-17 | $22.10 | $22.10 | 1,986,300 | — | — |
| 2018-08-16 | $22.26 | $22.26 | 2,043,600 | — | — |
| 2018-08-15 | $22.48 | $22.48 | 2,283,200 | — | — |
| 2018-08-14 | $22.77 | $22.77 | 2,632,800 | — | — |
| 2018-08-13 | $22.23 | $22.23 | 2,069,700 | — | — |
| 2018-08-10 | $22.54 | $22.54 | 1,675,400 | — | — |
| 2018-08-09 | $22.79 | $22.79 | 2,266,200 | — | — |
| 2018-08-08 | $22.58 | $22.58 | 1,722,800 | — | — |
| 2018-08-07 | $22.28 | $22.28 | 1,396,000 | — | — |
| 2018-08-06 | $22.41 | $22.41 | 1,373,800 | — | — |
| 2018-08-03 | $22.02 | $22.02 | 1,650,900 | — | — |
| 2018-08-02 | $22.43 | $22.43 | 2,461,400 | — | — |
| 2018-08-01 | $21.76 | $21.76 | 1,723,800 | — | — |
| 2018-07-31 | $21.66 | $21.66 | 3,204,400 | — | — |
| 2018-07-30 | $21.83 | $21.83 | 3,109,300 | — | — |
| 2018-07-27 | $22.72 | $22.72 | 1,962,000 | — | — |
| 2018-07-26 | $23.35 | $23.35 | 1,727,200 | — | — |
| 2018-07-25 | $23.10 | $23.10 | 2,348,900 | — | — |
| 2018-07-24 | $22.70 | $22.70 | 2,249,200 | — | — |
| 2018-07-23 | $23.80 | $23.80 | 2,272,500 | — | — |
| 2018-07-20 | $24.04 | $24.04 | 1,758,800 | — | — |
| 2018-07-19 | $24.18 | $24.18 | 1,166,800 | — | — |
| 2018-07-18 | $24.20 | $24.20 | 1,869,400 | — | — |
| 2018-07-17 | $24.43 | $24.43 | 1,663,100 | — | — |
| 2018-07-16 | $24.11 | $24.11 | 1,441,100 | — | — |
| 2018-07-13 | $24.17 | $24.17 | 2,155,400 | — | — |
| 2018-07-12 | $24.37 | $24.37 | 2,029,700 | — | — |
| 2018-07-11 | $23.78 | $23.78 | 1,689,300 | — | — |
| 2018-07-10 | $24.05 | $24.05 | 2,523,500 | — | — |
| 2018-07-09 | $24.10 | $24.10 | 3,158,400 | — | — |
| 2018-07-06 | $24.41 | $24.41 | 2,684,000 | — | — |
| 2018-07-05 | $23.97 | $23.97 | 5,019,600 | — | — |
| 2018-07-03 | $23.88 | $23.88 | 2,059,200 | — | — |
| 2018-07-02 | $24.05 | $24.05 | 2,775,000 | — | — |
| 2018-06-29 | $23.88 | $23.88 | 2,787,900 | — | — |
| 2018-06-28 | $23.67 | $23.67 | 2,466,700 | — | — |
| 2018-06-27 | $22.98 | $22.98 | 1,934,100 | — | — |
| 2018-06-26 | $23.48 | $23.48 | 3,734,200 | — | — |
| 2018-06-25 | $23.00 | $23.00 | 4,617,600 | — | — |
| 2018-06-22 | $23.82 | $23.82 | 8,696,900 | — | — |
| 2018-06-21 | $24.03 | $24.03 | 2,797,900 | — | — |
| 2018-06-20 | $24.19 | $24.19 | 2,706,200 | — | — |
| 2018-06-19 | $24.46 | $24.46 | 3,627,400 | — | — |
| 2018-06-18 | $24.90 | $24.90 | 4,758,900 | — | — |
| 2018-06-15 | $25.05 | $25.05 | 3,723,600 | — | — |
| 2018-06-14 | $25.39 | $25.39 | 3,666,300 | — | — |
| 2018-06-13 | $25.15 | $25.15 | 4,357,900 | — | — |
| 2018-06-12 | $25.02 | $25.02 | 4,138,200 | — | — |
| 2018-06-11 | $24.68 | $24.68 | 4,159,900 | — | — |
| 2018-06-08 | $24.48 | $24.48 | 5,440,500 | — | — |
| 2018-06-07 | $24.10 | $24.10 | 5,542,800 | — | — |
| 2018-06-06 | $23.62 | $23.62 | 4,887,200 | — | — |
| 2018-06-05 | $23.23 | $23.23 | 5,546,600 | — | — |
| 2018-06-04 | $22.92 | $22.92 | 5,557,500 | — | — |
| 2018-06-01 | $22.55 | $22.55 | 7,486,600 | — | — |
| 2018-05-31 | $21.46 | $21.46 | 3,689,400 | — | — |
| 2018-05-30 | $21.46 | $21.46 | 4,887,300 | — | — |
| 2018-05-29 | $20.46 | $20.46 | 3,286,600 | — | — |
| 2018-05-25 | $20.74 | $20.74 | 5,426,200 | — | — |
| 2018-05-24 | $20.99 | $20.99 | 7,712,900 | — | — |
| 2018-05-23 | $21.71 | $21.71 | 5,543,600 | — | — |
| 2018-05-22 | $22.25 | $22.25 | 14,643,900 | — | — |
| 2018-05-21 | $23.58 | $23.58 | 5,917,800 | — | — |
| 2018-05-18 | $23.67 | $23.67 | 2,526,600 | — | — |
| 2018-05-17 | $23.88 | $23.88 | 3,802,800 | — | — |
| 2018-05-16 | $23.59 | $23.59 | 2,808,000 | — | — |
| 2018-05-15 | $23.01 | $23.01 | 5,241,100 | — | — |
| 2018-05-14 | $22.86 | $22.86 | 3,621,500 | — | — |
| 2018-05-11 | $23.45 | $23.45 | 3,038,700 | — | — |
| 2018-05-10 | $23.52 | $23.52 | 3,313,100 | — | — |
| 2018-05-09 | $23.13 | $23.13 | 4,660,500 | — | — |
| 2018-05-08 | $22.33 | $22.33 | 4,196,600 | — | — |
| 2018-05-07 | $22.58 | $22.58 | 8,331,600 | — | — |
| 2018-05-04 | $20.96 | $20.96 | 1,682,900 | — | — |
| 2018-05-03 | $20.53 | $20.53 | 2,994,900 | — | — |
| 2018-05-02 | $20.22 | $20.22 | 1,605,400 | — | — |
| 2018-05-01 | $20.29 | $20.29 | 1,764,000 | — | — |
| 2018-04-30 | $20.23 | $20.23 | 2,347,300 | — | — |
| 2018-04-27 | $20.26 | $20.26 | 1,213,600 | — | — |
| 2018-04-26 | $20.73 | $20.73 | 1,328,900 | — | — |
| 2018-04-25 | $20.34 | $20.34 | 1,448,400 | — | — |
| 2018-04-24 | $20.45 | $20.45 | 2,253,800 | — | — |
| 2018-04-23 | $20.59 | $20.59 | 1,778,900 | — | — |
| 2018-04-20 | $20.64 | $20.64 | 1,319,400 | — | — |
| 2018-04-19 | $21.20 | $21.20 | 2,251,700 | — | — |
| 2018-04-18 | $20.89 | $20.89 | 4,066,200 | — | — |
| 2018-04-17 | $20.76 | $20.76 | 3,782,600 | — | — |
| 2018-04-16 | $19.48 | $19.48 | 2,167,500 | — | — |
| 2018-04-13 | $18.78 | $18.78 | 1,755,400 | — | — |
| 2018-04-12 | $19.23 | $19.23 | 3,720,300 | — | — |
| 2018-04-11 | $18.70 | $18.70 | 2,056,300 | — | — |
| 2018-04-10 | $18.45 | $18.45 | 2,698,100 | — | — |
| 2018-04-09 | $18.35 | $18.35 | 4,052,600 | — | — |
| 2018-04-06 | $18.48 | $18.48 | 3,609,200 | — | — |
| 2018-04-05 | $19.69 | $19.69 | 9,941,700 | — | — |
| 2018-04-04 | $19.83 | $19.83 | 3,008,800 | — | — |
| 2018-04-03 | $19.49 | $19.49 | 1,702,900 | — | — |
| 2018-04-02 | $19.31 | $19.31 | 1,616,600 | — | — |
| 2018-03-29 | $19.95 | $19.95 | 2,788,500 | — | — |
| 2018-03-28 | $19.38 | $19.38 | 3,309,600 | — | — |
| 2018-03-27 | $19.19 | $19.19 | 3,921,100 | — | — |
| 2018-03-26 | $19.52 | $19.52 | 2,662,900 | — | — |
| 2018-03-23 | $19.08 | $19.08 | 2,919,500 | — | — |
| 2018-03-22 | $19.71 | $19.71 | 3,130,300 | — | — |
| 2018-03-21 | $20.01 | $20.01 | 3,052,500 | — | — |
| 2018-03-20 | $20.09 | $20.09 | 5,899,300 | — | — |
| 2018-03-19 | $20.11 | $20.11 | 3,115,700 | — | — |
| 2018-03-16 | $20.62 | $20.62 | 5,259,000 | — | — |
| 2018-03-15 | $20.47 | $20.47 | 3,548,700 | — | — |
| 2018-03-14 | $21.13 | $21.13 | 4,633,000 | — | — |
| 2018-03-13 | $20.91 | $20.91 | 4,367,900 | — | — |
| 2018-03-12 | $20.99 | $20.99 | 3,783,600 | — | — |
| 2018-03-09 | $20.98 | $20.98 | 3,103,600 | — | — |
| 2018-03-08 | $20.64 | $20.64 | 2,932,400 | — | — |
| 2018-03-07 | $20.34 | $20.34 | 3,994,800 | — | — |
| 2018-03-06 | $20.54 | $20.54 | 5,270,700 | — | — |
| 2018-03-05 | $20.93 | $20.93 | 6,908,800 | — | — |
| 2018-03-02 | $21.38 | $21.38 | 5,689,600 | — | — |
| 2018-03-01 | $21.78 | $21.78 | 3,113,500 | — | — |
| 2018-02-28 | $21.67 | $21.67 | 1,928,100 | — | — |
| 2018-02-27 | $21.74 | $21.74 | 1,620,800 | — | — |
| 2018-02-26 | $22.39 | $22.39 | 2,312,600 | — | — |
| 2018-02-23 | $21.71 | $21.71 | 2,020,000 | — | — |
| 2018-02-22 | $22.01 | $22.01 | 3,635,900 | — | — |
| 2018-02-21 | $21.04 | $21.04 | 2,067,600 | — | — |
| 2018-02-20 | $21.44 | $21.44 | 2,519,700 | — | — |
| 2018-02-16 | $21.62 | $21.62 | 1,701,600 | — | — |
| 2018-02-15 | $21.98 | $21.98 | 3,055,100 | — | — |
| 2018-02-14 | $21.71 | $21.71 | 3,204,500 | — | — |
| 2018-02-13 | $20.40 | $20.40 | 1,997,400 | — | — |
| 2018-02-12 | $19.91 | $19.91 | 2,390,500 | — | — |
| 2018-02-09 | $19.26 | $19.26 | 2,772,100 | — | — |
| 2018-02-08 | $19.03 | $19.03 | 2,953,300 | — | — |
| 2018-02-07 | $19.64 | $19.64 | 2,506,300 | — | — |
| 2018-02-06 | $19.63 | $19.63 | 2,523,800 | — | — |
| 2018-02-05 | $19.04 | $19.04 | 2,229,800 | — | — |
| 2018-02-02 | $19.78 | $19.78 | 1,124,000 | — | — |
| 2018-02-01 | $20.30 | $20.30 | 1,269,900 | — | — |
| 2018-01-31 | $20.14 | $20.14 | 2,289,900 | — | — |
| 2018-01-30 | $20.35 | $20.35 | 2,106,700 | — | — |
| 2018-01-29 | $20.37 | $20.37 | 2,827,700 | — | — |
| 2018-01-26 | $19.91 | $19.91 | 4,707,800 | — | — |
| 2018-01-25 | $19.55 | $19.55 | 3,687,200 | — | — |
| 2018-01-24 | $18.65 | $18.65 | 3,149,500 | — | — |
| 2018-01-23 | $18.55 | $18.55 | 3,747,900 | — | — |
| 2018-01-22 | $17.91 | $17.91 | 1,919,000 | — | — |
| 2018-01-19 | $17.87 | $17.87 | 1,979,800 | — | — |
| 2018-01-18 | $17.81 | $17.81 | 1,725,700 | — | — |
| 2018-01-17 | $17.89 | $17.89 | 4,693,700 | — | — |
| 2018-01-16 | $16.16 | $16.16 | 1,903,000 | — | — |
| 2018-01-12 | $16.47 | $16.47 | 3,369,600 | — | — |
| 2018-01-11 | $17.05 | $17.05 | 1,324,500 | — | — |
| 2018-01-10 | $16.59 | $16.59 | 1,005,700 | — | — |
| 2018-01-09 | $16.43 | $16.43 | 801,000 | — | — |
| 2018-01-08 | $16.58 | $16.58 | 2,064,300 | — | — |
| 2018-01-05 | $16.94 | $16.94 | 1,243,100 | — | — |
| 2018-01-04 | $16.84 | $16.84 | 1,428,800 | — | — |
| 2018-01-03 | $16.60 | $16.60 | 1,613,300 | — | — |
| 2018-01-02 | $16.21 | $16.21 | 2,813,600 | — | — |