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
- 2010-02-10 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 | $17.04 | $26.97 | 1,596,100 | — | — |
| 2018-12-28 | $16.98 | $26.88 | 1,974,500 | — | — |
| 2018-12-27 | $17.01 | $26.92 | 1,470,600 | — | — |
| 2018-12-26 | $17.08 | $27.04 | 1,876,000 | — | — |
| 2018-12-24 | $16.49 | $26.10 | 926,400 | — | — |
| 2018-12-21 | $17.16 | $27.16 | 2,287,400 | — | — |
| 2018-12-20 | $17.18 | $27.19 | 1,216,300 | — | — |
| 2018-12-19 | $17.42 | $27.57 | 1,511,400 | — | — |
| 2018-12-18 | $17.53 | $27.75 | 1,740,900 | — | — |
| 2018-12-17 | $17.33 | $27.43 | 1,449,000 | — | — |
| 2018-12-14 | $17.92 | $28.37 | 669,900 | — | — |
| 2018-12-13 | $17.96 | $28.43 | 672,400 | — | — |
| 2018-12-12 | $17.87 | $28.29 | 706,800 | — | — |
| 2018-12-11 | $18.16 | $28.75 | 904,400 | — | — |
| 2018-12-10 | $18.21 | $28.82 | 1,141,000 | — | — |
| 2018-12-07 | $18.71 | $29.62 | 1,140,700 | — | — |
| 2018-12-06 | $18.73 | $29.65 | 1,210,300 | — | — |
| 2018-12-04 | $18.33 | $29.01 | 687,800 | — | — |
| 2018-12-03 | $18.84 | $29.82 | 922,500 | — | — |
| 2018-11-30 | $18.53 | $29.33 | 3,187,300 | — | — |
| 2018-11-29 | $18.19 | $28.79 | 1,309,300 | — | — |
| 2018-11-28 | $18.48 | $28.92 | 793,200 | — | — |
| 2018-11-27 | $18.34 | $28.70 | 605,500 | — | — |
| 2018-11-26 | $18.47 | $28.90 | 714,100 | — | — |
| 2018-11-23 | $18.58 | $29.08 | 943,100 | — | — |
| 2018-11-21 | $18.50 | $28.95 | 1,130,300 | — | — |
| 2018-11-20 | $18.53 | $29.00 | 1,042,000 | — | — |
| 2018-11-19 | $18.74 | $29.33 | 912,000 | — | — |
| 2018-11-16 | $18.90 | $29.58 | 1,037,700 | — | — |
| 2018-11-15 | $18.65 | $29.19 | 737,400 | — | — |
| 2018-11-14 | $18.61 | $29.12 | 513,300 | — | — |
| 2018-11-13 | $18.67 | $29.22 | 906,600 | — | — |
| 2018-11-12 | $18.48 | $28.92 | 518,700 | — | — |
| 2018-11-09 | $18.54 | $29.01 | 359,100 | — | — |
| 2018-11-08 | $18.74 | $29.33 | 494,600 | — | — |
| 2018-11-07 | $18.62 | $29.14 | 502,900 | — | — |
| 2018-11-06 | $18.42 | $28.83 | 703,000 | — | — |
| 2018-11-05 | $18.07 | $28.28 | 769,000 | — | — |
| 2018-11-02 | $17.87 | $27.96 | 903,800 | — | — |
| 2018-11-01 | $18.06 | $28.26 | 1,208,300 | — | — |
| 2018-10-31 | $18.02 | $28.20 | 1,509,500 | — | — |
| 2018-10-30 | $18.45 | $28.87 | 933,900 | — | — |
| 2018-10-29 | $18.22 | $28.51 | 895,000 | — | — |
| 2018-10-26 | $17.98 | $28.14 | 796,900 | — | — |
| 2018-10-25 | $18.53 | $29.00 | 743,100 | — | — |
| 2018-10-24 | $18.30 | $28.64 | 512,300 | — | — |
| 2018-10-23 | $18.20 | $28.48 | 1,038,100 | — | — |
| 2018-10-22 | $18.22 | $28.51 | 492,500 | — | — |
| 2018-10-19 | $18.28 | $28.61 | 459,200 | — | — |
| 2018-10-18 | $18.25 | $28.56 | 615,900 | — | — |
| 2018-10-17 | $18.36 | $28.73 | 789,100 | — | — |
| 2018-10-16 | $18.42 | $28.83 | 997,400 | — | — |
| 2018-10-15 | $17.96 | $28.11 | 854,800 | — | — |
| 2018-10-12 | $17.83 | $27.90 | 882,500 | — | — |
| 2018-10-11 | $17.93 | $28.06 | 1,119,800 | — | — |
| 2018-10-10 | $18.46 | $28.89 | 662,300 | — | — |
| 2018-10-09 | $18.71 | $29.28 | 637,000 | — | — |
| 2018-10-08 | $18.70 | $29.26 | 479,200 | — | — |
| 2018-10-05 | $18.39 | $28.78 | 620,500 | — | — |
| 2018-10-04 | $18.35 | $28.72 | 420,800 | — | — |
| 2018-10-03 | $18.59 | $29.09 | 488,400 | — | — |
| 2018-10-02 | $18.70 | $29.26 | 473,900 | — | — |
| 2018-10-01 | $18.69 | $29.25 | 806,100 | — | — |
| 2018-09-28 | $18.93 | $29.62 | 660,700 | — | — |
| 2018-09-27 | $18.69 | $29.25 | 435,300 | — | — |
| 2018-09-26 | $18.59 | $29.09 | 754,500 | — | — |
| 2018-09-25 | $18.90 | $29.58 | 509,500 | — | — |
| 2018-09-24 | $18.90 | $29.58 | 744,300 | — | — |
| 2018-09-21 | $19.22 | $30.08 | 1,528,000 | — | — |
| 2018-09-20 | $19.20 | $30.05 | 584,200 | — | — |
| 2018-09-19 | $19.10 | $29.89 | 480,400 | — | — |
| 2018-09-18 | $19.40 | $30.36 | 556,100 | — | — |
| 2018-09-17 | $19.55 | $30.59 | 376,800 | — | — |
| 2018-09-14 | $19.37 | $30.31 | 408,400 | — | — |
| 2018-09-13 | $19.44 | $30.42 | 297,100 | — | — |
| 2018-09-12 | $19.44 | $30.42 | 590,300 | — | — |
| 2018-09-11 | $19.57 | $30.63 | 342,600 | — | — |
| 2018-09-10 | $19.61 | $30.69 | 485,400 | — | — |
| 2018-09-07 | $19.56 | $30.61 | 446,800 | — | — |
| 2018-09-06 | $19.81 | $31.00 | 388,300 | — | — |
| 2018-09-05 | $19.74 | $30.89 | 474,700 | — | — |
| 2018-09-04 | $19.59 | $30.66 | 1,011,400 | — | — |
| 2018-08-31 | $19.84 | $31.05 | 1,239,400 | — | — |
| 2018-08-30 | $19.68 | $30.80 | 770,600 | — | — |
| 2018-08-29 | $20.03 | $31.02 | 753,900 | — | — |
| 2018-08-28 | $20.07 | $31.08 | 932,500 | — | — |
| 2018-08-27 | $19.90 | $30.82 | 1,018,300 | — | — |
| 2018-08-24 | $19.98 | $30.94 | 644,200 | — | — |
| 2018-08-23 | $19.89 | $30.80 | 544,600 | — | — |
| 2018-08-22 | $19.92 | $30.85 | 574,200 | — | — |
| 2018-08-21 | $20.03 | $31.02 | 911,700 | — | — |
| 2018-08-20 | $20.16 | $31.22 | 456,500 | — | — |
| 2018-08-17 | $20.28 | $31.40 | 500,000 | — | — |
| 2018-08-16 | $20.07 | $31.08 | 679,600 | — | — |
| 2018-08-15 | $19.76 | $30.60 | 658,000 | — | — |
| 2018-08-14 | $19.70 | $30.51 | 578,500 | — | — |
| 2018-08-13 | $19.59 | $30.34 | 496,900 | — | — |
| 2018-08-10 | $19.75 | $30.58 | 565,900 | — | — |
| 2018-08-09 | $19.98 | $30.94 | 745,700 | — | — |
| 2018-08-08 | $20.00 | $30.97 | 455,900 | — | — |
| 2018-08-07 | $20.09 | $31.11 | 649,700 | — | — |
| 2018-08-06 | $20.07 | $31.08 | 885,900 | — | — |
| 2018-08-03 | $20.14 | $31.19 | 910,800 | — | — |
| 2018-08-02 | $19.81 | $30.68 | 1,585,100 | — | — |
| 2018-08-01 | $19.98 | $30.94 | 936,000 | — | — |
| 2018-07-31 | $19.78 | $30.63 | 799,400 | — | — |
| 2018-07-30 | $19.41 | $30.06 | 603,300 | — | — |
| 2018-07-27 | $19.27 | $29.84 | 458,500 | — | — |
| 2018-07-26 | $19.52 | $30.23 | 473,200 | — | — |
| 2018-07-25 | $19.44 | $30.10 | 634,400 | — | — |
| 2018-07-24 | $19.45 | $30.12 | 777,500 | — | — |
| 2018-07-23 | $19.46 | $30.13 | 627,000 | — | — |
| 2018-07-20 | $19.53 | $30.24 | 649,700 | — | — |
| 2018-07-19 | $19.80 | $30.66 | 680,500 | — | — |
| 2018-07-18 | $19.48 | $30.16 | 1,135,800 | — | — |
| 2018-07-17 | $19.73 | $30.55 | 824,200 | — | — |
| 2018-07-16 | $19.96 | $30.91 | 1,217,500 | — | — |
| 2018-07-13 | $20.12 | $31.16 | 909,400 | — | — |
| 2018-07-12 | $20.26 | $31.37 | 706,300 | — | — |
| 2018-07-11 | $20.18 | $31.25 | 791,500 | — | — |
| 2018-07-10 | $20.22 | $31.31 | 1,213,500 | — | — |
| 2018-07-09 | $20.39 | $31.57 | 1,420,500 | — | — |
| 2018-07-06 | $20.40 | $31.59 | 1,604,500 | — | — |
| 2018-07-05 | $20.17 | $31.23 | 1,933,700 | — | — |
| 2018-07-03 | $20.02 | $31.00 | 1,014,500 | — | — |
| 2018-07-02 | $19.76 | $30.60 | 1,991,000 | — | — |
| 2018-06-29 | $19.93 | $30.86 | 1,954,200 | — | — |
| 2018-06-28 | $19.74 | $30.57 | 1,498,000 | — | — |
| 2018-06-27 | $19.53 | $30.24 | 1,153,500 | — | — |
| 2018-06-26 | $19.56 | $30.29 | 1,444,700 | — | — |
| 2018-06-25 | $19.73 | $30.55 | 1,319,400 | — | — |
| 2018-06-22 | $19.92 | $30.85 | 10,112,900 | — | — |
| 2018-06-21 | $19.61 | $30.37 | 1,341,600 | — | — |
| 2018-06-20 | $19.55 | $30.27 | 1,044,400 | — | — |
| 2018-06-19 | $19.32 | $29.92 | 929,400 | — | — |
| 2018-06-18 | $19.38 | $30.01 | 1,675,500 | — | — |
| 2018-06-15 | $19.27 | $29.84 | 2,391,000 | — | — |
| 2018-06-14 | $19.32 | $29.92 | 741,300 | — | — |
| 2018-06-13 | $19.22 | $29.76 | 1,079,800 | — | — |
| 2018-06-12 | $19.58 | $30.32 | 806,900 | — | — |
| 2018-06-11 | $19.38 | $30.01 | 682,100 | — | — |
| 2018-06-08 | $19.47 | $30.15 | 862,600 | — | — |
| 2018-06-07 | $19.25 | $29.81 | 921,000 | — | — |
| 2018-06-06 | $19.37 | $29.99 | 517,500 | — | — |
| 2018-06-05 | $19.30 | $29.89 | 763,000 | — | — |
| 2018-06-04 | $19.35 | $29.96 | 573,900 | — | — |
| 2018-06-01 | $19.25 | $29.81 | 602,300 | — | — |
| 2018-05-31 | $19.22 | $29.76 | 1,278,700 | — | — |
| 2018-05-30 | $19.20 | $29.73 | 1,048,000 | — | — |
| 2018-05-29 | $18.94 | $29.33 | 1,495,000 | — | — |
| 2018-05-25 | $18.68 | $28.93 | 710,600 | — | — |
| 2018-05-24 | $18.64 | $28.86 | 675,900 | — | — |
| 2018-05-23 | $18.70 | $28.96 | 1,556,200 | — | — |
| 2018-05-22 | $18.38 | $28.46 | 1,338,800 | — | — |
| 2018-05-21 | $18.34 | $28.07 | 1,447,100 | — | — |
| 2018-05-18 | $17.93 | $27.45 | 1,034,800 | — | — |
| 2018-05-17 | $17.84 | $27.31 | 909,500 | — | — |
| 2018-05-16 | $18.01 | $27.57 | 824,800 | — | — |
| 2018-05-15 | $18.25 | $27.94 | 1,089,800 | — | — |
| 2018-05-14 | $18.39 | $28.15 | 768,700 | — | — |
| 2018-05-11 | $18.69 | $28.61 | 2,638,200 | — | — |
| 2018-05-10 | $18.79 | $28.76 | 1,001,600 | — | — |
| 2018-05-09 | $18.75 | $28.70 | 700,500 | — | — |
| 2018-05-08 | $18.75 | $28.70 | 1,179,200 | — | — |
| 2018-05-07 | $18.77 | $28.73 | 1,517,500 | — | — |
| 2018-05-04 | $18.64 | $28.53 | 2,167,100 | — | — |
| 2018-05-03 | $18.97 | $29.04 | 1,916,600 | — | — |
| 2018-05-02 | $18.72 | $28.66 | 2,776,200 | — | — |
| 2018-05-01 | $18.10 | $27.71 | 983,500 | — | — |
| 2018-04-30 | $17.92 | $27.43 | 738,200 | — | — |
| 2018-04-27 | $18.02 | $27.58 | 564,900 | — | — |
| 2018-04-26 | $17.70 | $27.09 | 487,800 | — | — |
| 2018-04-25 | $17.49 | $26.77 | 727,700 | — | — |
| 2018-04-24 | $17.50 | $26.79 | 931,400 | — | — |
| 2018-04-23 | $17.33 | $26.53 | 909,500 | — | — |
| 2018-04-20 | $17.26 | $26.42 | 896,500 | — | — |
| 2018-04-19 | $17.31 | $26.50 | 890,600 | — | — |
| 2018-04-18 | $17.59 | $26.93 | 906,900 | — | — |
| 2018-04-17 | $17.74 | $27.16 | 1,211,800 | — | — |
| 2018-04-16 | $17.47 | $26.74 | 1,212,200 | — | — |
| 2018-04-13 | $17.36 | $26.57 | 1,154,600 | — | — |
| 2018-04-12 | $17.32 | $26.51 | 799,500 | — | — |
| 2018-04-11 | $17.58 | $26.91 | 829,800 | — | — |
| 2018-04-10 | $17.59 | $26.93 | 909,100 | — | — |
| 2018-04-09 | $17.55 | $26.86 | 1,254,000 | — | — |
| 2018-04-06 | $17.66 | $27.03 | 1,644,600 | — | — |
| 2018-04-05 | $17.76 | $27.19 | 948,500 | — | — |
| 2018-04-04 | $17.81 | $27.26 | 1,576,900 | — | — |
| 2018-04-03 | $17.73 | $27.14 | 1,688,200 | — | — |
| 2018-04-02 | $17.50 | $26.79 | 1,551,400 | — | — |
| 2018-03-29 | $17.59 | $26.93 | 1,213,700 | — | — |
| 2018-03-28 | $17.68 | $27.06 | 1,348,400 | — | — |
| 2018-03-27 | $17.15 | $26.25 | 1,042,900 | — | — |
| 2018-03-26 | $17.04 | $26.08 | 1,422,200 | — | — |
| 2018-03-23 | $16.78 | $25.69 | 1,918,200 | — | — |
| 2018-03-22 | $17.59 | $26.93 | 2,343,400 | — | — |
| 2018-03-21 | $17.60 | $26.94 | 1,661,100 | — | — |
| 2018-03-20 | $17.76 | $27.19 | 1,440,100 | — | — |
| 2018-03-19 | $17.80 | $27.25 | 1,639,000 | — | — |
| 2018-03-16 | $17.88 | $27.37 | 3,856,800 | — | — |
| 2018-03-15 | $17.63 | $26.99 | 2,145,300 | — | — |
| 2018-03-14 | $17.54 | $26.85 | 1,489,400 | — | — |
| 2018-03-13 | $17.64 | $27.00 | 2,380,500 | — | — |
| 2018-03-12 | $17.98 | $27.52 | 1,522,900 | — | — |
| 2018-03-09 | $17.93 | $27.45 | 1,202,100 | — | — |
| 2018-03-08 | $17.88 | $27.37 | 1,242,900 | — | — |
| 2018-03-07 | $17.90 | $27.40 | 1,703,100 | — | — |
| 2018-03-06 | $17.85 | $27.32 | 1,489,200 | — | — |
| 2018-03-05 | $17.83 | $27.29 | 1,685,400 | — | — |
| 2018-03-02 | $17.75 | $27.17 | 1,185,100 | — | — |
| 2018-03-01 | $17.95 | $27.48 | 1,372,800 | — | — |
| 2018-02-28 | $17.96 | $27.49 | 1,728,000 | — | — |
| 2018-02-27 | $17.82 | $27.28 | 1,663,900 | — | — |
| 2018-02-26 | $18.22 | $27.89 | 1,365,200 | — | — |
| 2018-02-23 | $18.27 | $27.97 | 1,560,400 | — | — |
| 2018-02-22 | $17.94 | $27.46 | 1,281,500 | — | — |
| 2018-02-21 | $18.04 | $27.29 | 1,489,800 | — | — |
| 2018-02-20 | $18.33 | $27.73 | 1,391,100 | — | — |
| 2018-02-16 | $18.63 | $28.19 | 1,235,600 | — | — |
| 2018-02-15 | $18.48 | $27.96 | 1,187,400 | — | — |
| 2018-02-14 | $18.18 | $27.51 | 1,524,000 | — | — |
| 2018-02-13 | $18.26 | $27.63 | 1,656,300 | — | — |
| 2018-02-12 | $18.00 | $27.23 | 2,275,100 | — | — |
| 2018-02-09 | $18.06 | $27.32 | 2,842,000 | — | — |
| 2018-02-08 | $17.47 | $26.43 | 1,833,900 | — | — |
| 2018-02-07 | $18.29 | $27.67 | 1,213,900 | — | — |
| 2018-02-06 | $18.37 | $27.79 | 2,126,500 | — | — |
| 2018-02-05 | $18.45 | $27.91 | 1,475,800 | — | — |
| 2018-02-02 | $19.01 | $28.76 | 1,371,800 | — | — |
| 2018-02-01 | $19.15 | $28.97 | 1,347,100 | — | — |
| 2018-01-31 | $19.52 | $29.53 | 1,761,700 | — | — |
| 2018-01-30 | $19.18 | $29.02 | 1,271,900 | — | — |
| 2018-01-29 | $19.47 | $29.46 | 1,401,100 | — | — |
| 2018-01-26 | $19.63 | $29.70 | 1,141,100 | — | — |
| 2018-01-25 | $19.76 | $29.90 | 1,023,700 | — | — |
| 2018-01-24 | $19.76 | $29.90 | 1,358,000 | — | — |
| 2018-01-23 | $19.86 | $30.05 | 1,153,700 | — | — |
| 2018-01-22 | $19.68 | $29.77 | 1,190,900 | — | — |
| 2018-01-19 | $19.54 | $29.56 | 1,160,300 | — | — |
| 2018-01-18 | $19.37 | $29.31 | 1,433,500 | — | — |
| 2018-01-17 | $19.63 | $29.70 | 1,582,900 | — | — |
| 2018-01-16 | $19.43 | $29.40 | 1,389,400 | — | — |
| 2018-01-12 | $19.27 | $29.15 | 1,497,500 | — | — |
| 2018-01-11 | $19.30 | $29.20 | 1,578,700 | — | — |
| 2018-01-10 | $19.15 | $28.97 | 1,907,700 | — | — |
| 2018-01-09 | $19.08 | $28.87 | 1,542,000 | — | — |
| 2018-01-08 | $19.20 | $29.05 | 833,500 | — | — |
| 2018-01-05 | $19.21 | $29.06 | 929,400 | — | — |
| 2018-01-04 | $19.05 | $28.82 | 1,873,200 | — | — |
| 2018-01-03 | $19.51 | $29.52 | 820,800 | — | — |
| 2018-01-02 | $19.57 | $29.61 | 871,000 | — | — |