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
- 2017-05-24 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 | $14.85 | $14.85 | 569,200 | — | — |
| 2018-12-28 | $14.82 | $14.82 | 629,600 | — | — |
| 2018-12-27 | $14.63 | $14.63 | 540,400 | — | — |
| 2018-12-26 | $14.44 | $14.44 | 830,800 | — | — |
| 2018-12-24 | $14.05 | $14.05 | 691,400 | — | — |
| 2018-12-21 | $14.38 | $14.38 | 5,662,600 | — | — |
| 2018-12-20 | $14.92 | $14.92 | 1,478,600 | — | — |
| 2018-12-19 | $15.38 | $15.38 | 1,150,200 | — | — |
| 2018-12-18 | $15.66 | $15.66 | 2,018,000 | — | — |
| 2018-12-17 | $14.05 | $14.05 | 950,400 | — | — |
| 2018-12-14 | $15.04 | $15.04 | 597,200 | — | — |
| 2018-12-13 | $15.55 | $15.55 | 437,200 | — | — |
| 2018-12-12 | $15.62 | $15.62 | 389,000 | — | — |
| 2018-12-11 | $15.60 | $15.60 | 349,600 | — | — |
| 2018-12-10 | $15.74 | $15.74 | 517,800 | — | — |
| 2018-12-07 | $16.16 | $16.16 | 598,200 | — | — |
| 2018-12-06 | $16.76 | $16.76 | 615,000 | — | — |
| 2018-12-04 | $16.69 | $16.69 | 521,200 | — | — |
| 2018-12-03 | $17.38 | $17.38 | 740,200 | — | — |
| 2018-11-30 | $17.15 | $17.15 | 429,600 | — | — |
| 2018-11-29 | $16.65 | $16.65 | 416,400 | — | — |
| 2018-11-28 | $16.58 | $16.58 | 623,600 | — | — |
| 2018-11-27 | $16.25 | $16.25 | 641,400 | — | — |
| 2018-11-26 | $16.23 | $16.23 | 529,000 | — | — |
| 2018-11-23 | $15.78 | $15.78 | 150,600 | — | — |
| 2018-11-21 | $15.70 | $15.70 | 393,600 | — | — |
| 2018-11-20 | $15.44 | $15.44 | 838,800 | — | — |
| 2018-11-19 | $15.03 | $15.03 | 1,361,400 | — | — |
| 2018-11-16 | $15.95 | $15.95 | 969,400 | — | — |
| 2018-11-15 | $14.90 | $14.89 | 645,200 | — | — |
| 2018-11-14 | $14.57 | $14.57 | 593,600 | — | — |
| 2018-11-13 | $14.19 | $14.19 | 499,400 | — | — |
| 2018-11-12 | $14.38 | $14.38 | 645,600 | — | — |
| 2018-11-09 | $15.02 | $15.02 | 625,400 | — | — |
| 2018-11-08 | $14.84 | $14.84 | 559,200 | — | — |
| 2018-11-07 | $15.16 | $15.16 | 553,600 | — | — |
| 2018-11-06 | $14.71 | $14.71 | 796,600 | — | — |
| 2018-11-05 | $14.58 | $14.58 | 866,200 | — | — |
| 2018-11-02 | $15.51 | $15.51 | 950,200 | — | — |
| 2018-11-01 | $15.01 | $15.01 | 1,131,800 | — | — |
| 2018-10-31 | $14.01 | $14.01 | 840,800 | — | — |
| 2018-10-30 | $13.60 | $13.59 | 979,200 | — | — |
| 2018-10-29 | $13.18 | $13.18 | 1,367,000 | — | — |
| 2018-10-26 | $13.38 | $13.38 | 749,600 | — | — |
| 2018-10-25 | $13.91 | $13.91 | 1,638,000 | — | — |
| 2018-10-24 | $13.28 | $13.28 | 1,197,400 | — | — |
| 2018-10-23 | $14.33 | $14.33 | 1,060,200 | — | — |
| 2018-10-22 | $14.56 | $14.56 | 732,800 | — | — |
| 2018-10-19 | $14.77 | $14.77 | 973,200 | — | — |
| 2018-10-18 | $15.49 | $15.49 | 984,400 | — | — |
| 2018-10-17 | $16.02 | $16.02 | 1,049,200 | — | — |
| 2018-10-16 | $15.91 | $15.91 | 958,400 | — | — |
| 2018-10-15 | $15.83 | $15.83 | 1,601,200 | — | — |
| 2018-10-12 | $16.36 | $16.36 | 2,466,600 | — | — |
| 2018-10-11 | $15.13 | $15.12 | 2,400,800 | — | — |
| 2018-10-10 | $14.30 | $14.30 | 3,047,600 | — | — |
| 2018-10-09 | $14.12 | $14.12 | 3,063,200 | — | — |
| 2018-10-08 | $15.36 | $15.36 | 4,222,800 | — | — |
| 2018-10-05 | $17.08 | $17.08 | 14,548,600 | — | — |
| 2018-10-04 | $13.59 | $13.59 | 2,916,600 | — | — |
| 2018-10-03 | $14.47 | $14.47 | 1,006,400 | — | — |
| 2018-10-02 | $14.65 | $14.65 | 730,200 | — | — |
| 2018-10-01 | $14.29 | $14.29 | 942,800 | — | — |
| 2018-09-28 | $14.37 | $14.37 | 492,600 | — | — |
| 2018-09-27 | $14.46 | $14.46 | 446,600 | — | — |
| 2018-09-26 | $14.34 | $14.33 | 669,600 | — | — |
| 2018-09-25 | $14.65 | $14.65 | 612,200 | — | — |
| 2018-09-24 | $14.86 | $14.86 | 513,800 | — | — |
| 2018-09-21 | $14.92 | $14.92 | 1,579,400 | — | — |
| 2018-09-20 | $15.23 | $15.23 | 703,000 | — | — |
| 2018-09-19 | $14.89 | $14.89 | 710,800 | — | — |
| 2018-09-18 | $14.97 | $14.97 | 478,600 | — | — |
| 2018-09-17 | $14.80 | $14.80 | 710,200 | — | — |
| 2018-09-14 | $15.04 | $15.04 | 865,600 | — | — |
| 2018-09-13 | $15.16 | $15.16 | 535,000 | — | — |
| 2018-09-12 | $14.83 | $14.83 | 1,266,800 | — | — |
| 2018-09-11 | $15.18 | $15.18 | 865,200 | — | — |
| 2018-09-10 | $15.29 | $15.29 | 578,000 | — | — |
| 2018-09-07 | $15.27 | $15.27 | 670,600 | — | — |
| 2018-09-06 | $15.02 | $15.02 | 760,400 | — | — |
| 2018-09-05 | $15.68 | $15.68 | 667,800 | — | — |
| 2018-09-04 | $16.11 | $16.11 | 1,114,600 | — | — |
| 2018-08-31 | $16.50 | $16.50 | 999,600 | — | — |
| 2018-08-30 | $16.17 | $16.17 | 771,200 | — | — |
| 2018-08-29 | $16.71 | $16.71 | 1,161,600 | — | — |
| 2018-08-28 | $16.75 | $16.75 | 898,400 | — | — |
| 2018-08-27 | $16.88 | $16.88 | 919,000 | — | — |
| 2018-08-24 | $16.27 | $16.27 | 686,800 | — | — |
| 2018-08-23 | $16.22 | $16.22 | 607,600 | — | — |
| 2018-08-22 | $16.20 | $16.20 | 552,800 | — | — |
| 2018-08-21 | $15.76 | $15.76 | 591,000 | — | — |
| 2018-08-20 | $15.53 | $15.53 | 710,000 | — | — |
| 2018-08-17 | $15.18 | $15.18 | 936,200 | — | — |
| 2018-08-16 | $14.69 | $14.69 | 704,800 | — | — |
| 2018-08-15 | $14.65 | $14.65 | 1,807,800 | — | — |
| 2018-08-14 | $15.56 | $15.56 | 799,200 | — | — |
| 2018-08-13 | $15.13 | $15.13 | 1,530,200 | — | — |
| 2018-08-10 | $15.77 | $15.77 | 632,400 | — | — |
| 2018-08-09 | $16.06 | $16.06 | 884,800 | — | — |
| 2018-08-08 | $15.94 | $15.94 | 1,091,200 | — | — |
| 2018-08-07 | $16.05 | $16.05 | 1,216,800 | — | — |
| 2018-08-06 | $16.34 | $16.34 | 924,200 | — | — |
| 2018-08-03 | $15.69 | $15.69 | 688,400 | — | — |
| 2018-08-02 | $15.68 | $15.67 | 567,800 | — | — |
| 2018-08-01 | $15.41 | $15.41 | 841,400 | — | — |
| 2018-07-31 | $15.27 | $15.27 | 671,200 | — | — |
| 2018-07-30 | $15.22 | $15.21 | 1,801,200 | — | — |
| 2018-07-27 | $16.17 | $16.17 | 1,027,600 | — | — |
| 2018-07-26 | $15.88 | $15.88 | 845,600 | — | — |
| 2018-07-25 | $15.97 | $15.97 | 1,165,400 | — | — |
| 2018-07-24 | $15.65 | $15.65 | 1,862,800 | — | — |
| 2018-07-23 | $16.01 | $16.01 | 1,314,000 | — | — |
| 2018-07-20 | $15.98 | $15.98 | 1,091,000 | — | — |
| 2018-07-19 | $16.53 | $16.53 | 1,581,200 | — | — |
| 2018-07-18 | $16.29 | $16.29 | 1,508,200 | — | — |
| 2018-07-17 | $16.13 | $16.13 | 1,165,000 | — | — |
| 2018-07-16 | $15.72 | $15.72 | 1,484,800 | — | — |
| 2018-07-13 | $15.24 | $15.24 | 1,327,200 | — | — |
| 2018-07-12 | $15.55 | $15.55 | 1,521,800 | — | — |
| 2018-07-11 | $15.36 | $15.36 | 1,185,400 | — | — |
| 2018-07-10 | $15.89 | $15.89 | 1,211,000 | — | — |
| 2018-07-09 | $15.96 | $15.96 | 1,969,400 | — | — |
| 2018-07-06 | $15.62 | $15.62 | 894,800 | — | — |
| 2018-07-05 | $15.76 | $15.76 | 1,850,200 | — | — |
| 2018-07-03 | $15.36 | $15.36 | 843,000 | — | — |
| 2018-07-02 | $15.89 | $15.89 | 1,170,600 | — | — |
| 2018-06-29 | $15.94 | $15.94 | 1,269,200 | — | — |
| 2018-06-28 | $15.86 | $15.86 | 1,759,600 | — | — |
| 2018-06-27 | $15.86 | $15.86 | 2,343,000 | — | — |
| 2018-06-26 | $15.94 | $15.94 | 2,767,600 | — | — |
| 2018-06-25 | $16.66 | $16.66 | 3,112,600 | — | — |
| 2018-06-22 | $17.53 | $17.53 | 8,170,400 | — | — |
| 2018-06-21 | $19.92 | $19.92 | 4,135,000 | — | — |
| 2018-06-20 | $20.27 | $20.27 | 1,847,400 | — | — |
| 2018-06-19 | $20.61 | $20.61 | 1,921,600 | — | — |
| 2018-06-18 | $21.59 | $21.59 | 1,340,200 | — | — |
| 2018-06-15 | $21.03 | $21.02 | 1,382,800 | — | — |
| 2018-06-14 | $21.40 | $21.40 | 1,358,400 | — | — |
| 2018-06-13 | $21.52 | $21.52 | 2,688,000 | — | — |
| 2018-06-12 | $22.34 | $22.34 | 1,832,600 | — | — |
| 2018-06-11 | $21.66 | $21.66 | 2,426,200 | — | — |
| 2018-06-08 | $20.69 | $20.69 | 6,901,400 | — | — |
| 2018-06-07 | $22.75 | $22.75 | 3,237,800 | — | — |
| 2018-06-06 | $25.31 | $25.31 | 2,404,400 | — | — |
| 2018-06-05 | $23.78 | $23.78 | 3,165,200 | — | — |
| 2018-06-04 | $23.25 | $23.25 | 891,000 | — | — |
| 2018-06-01 | $22.96 | $22.96 | 1,276,400 | — | — |
| 2018-05-31 | $22.26 | $22.26 | 982,600 | — | — |
| 2018-05-30 | $22.83 | $22.83 | 1,376,800 | — | — |
| 2018-05-29 | $23.18 | $23.18 | 1,448,000 | — | — |
| 2018-05-25 | $22.75 | $22.75 | 1,096,800 | — | — |
| 2018-05-24 | $22.67 | $22.67 | 1,097,800 | — | — |
| 2018-05-23 | $22.55 | $22.55 | 1,192,800 | — | — |
| 2018-05-22 | $22.73 | $22.73 | 1,718,400 | — | — |
| 2018-05-21 | $22.00 | $22.00 | 1,967,800 | — | — |
| 2018-05-18 | $21.42 | $21.42 | 2,198,600 | — | — |
| 2018-05-17 | $23.58 | $23.58 | 844,200 | — | — |
| 2018-05-16 | $24.00 | $24.00 | 1,453,600 | — | — |
| 2018-05-15 | $22.78 | $22.78 | 1,445,400 | — | — |
| 2018-05-14 | $23.03 | $23.03 | 1,410,600 | — | — |
| 2018-05-11 | $23.01 | $23.01 | 982,000 | — | — |
| 2018-05-10 | $22.97 | $22.96 | 1,522,200 | — | — |
| 2018-05-09 | $22.55 | $22.55 | 1,012,400 | — | — |
| 2018-05-08 | $21.99 | $21.99 | 1,282,800 | — | — |
| 2018-05-07 | $21.45 | $21.45 | 1,348,600 | — | — |
| 2018-05-04 | $20.51 | $20.51 | 840,000 | — | — |
| 2018-05-03 | $20.05 | $20.05 | 797,000 | — | — |
| 2018-05-02 | $19.70 | $19.70 | 1,383,200 | — | — |
| 2018-05-01 | $20.30 | $20.30 | 837,600 | — | — |
| 2018-04-30 | $19.58 | $19.58 | 1,716,600 | — | — |
| 2018-04-27 | $19.50 | $19.50 | 1,263,200 | — | — |
| 2018-04-26 | $20.61 | $20.61 | 1,364,400 | — | — |
| 2018-04-25 | $19.45 | $19.45 | 1,659,000 | — | — |
| 2018-04-24 | $19.47 | $19.47 | 2,917,400 | — | — |
| 2018-04-23 | $19.50 | $19.50 | 1,942,000 | — | — |
| 2018-04-20 | $20.91 | $20.91 | 1,041,800 | — | — |
| 2018-04-19 | $21.62 | $21.62 | 1,154,800 | — | — |
| 2018-04-18 | $21.97 | $21.97 | 1,990,600 | — | — |
| 2018-04-17 | $22.05 | $22.05 | 1,291,200 | — | — |
| 2018-04-16 | $21.28 | $21.28 | 1,901,400 | — | — |
| 2018-04-13 | $22.50 | $22.50 | 1,359,600 | — | — |
| 2018-04-12 | $22.59 | $22.59 | 1,446,400 | — | — |
| 2018-04-11 | $22.48 | $22.48 | 1,453,200 | — | — |
| 2018-04-10 | $22.58 | $22.58 | 2,429,400 | — | — |
| 2018-04-09 | $21.38 | $21.38 | 1,585,400 | — | — |
| 2018-04-06 | $21.79 | $21.79 | 2,166,800 | — | — |
| 2018-04-05 | $23.11 | $23.11 | 2,145,600 | — | — |
| 2018-04-04 | $22.83 | $22.83 | 5,565,000 | — | — |
| 2018-04-03 | $24.97 | $24.97 | 2,087,200 | — | — |
| 2018-04-02 | $25.43 | $25.43 | 1,943,200 | — | — |
| 2018-03-29 | $24.92 | $24.92 | 2,599,800 | — | — |
| 2018-03-28 | $24.85 | $24.85 | 3,652,200 | — | — |
| 2018-03-27 | $27.23 | $27.23 | 3,928,800 | — | — |
| 2018-03-26 | $27.00 | $27.00 | 5,264,400 | — | — |
| 2018-03-23 | $24.46 | $24.46 | 4,807,600 | — | — |
| 2018-03-22 | $22.04 | $22.04 | 2,694,200 | — | — |
| 2018-03-21 | $23.44 | $23.44 | 1,891,800 | — | — |
| 2018-03-20 | $22.46 | $22.46 | 1,674,000 | — | — |
| 2018-03-19 | $21.15 | $21.15 | 2,429,200 | — | — |
| 2018-03-16 | $22.11 | $22.11 | 3,107,200 | — | — |
| 2018-03-15 | $21.08 | $21.08 | 2,101,600 | — | — |
| 2018-03-14 | $19.91 | $19.91 | 736,200 | — | — |
| 2018-03-13 | $19.41 | $19.41 | 950,800 | — | — |
| 2018-03-12 | $19.95 | $19.95 | 899,600 | — | — |
| 2018-03-09 | $19.81 | $19.81 | 1,093,000 | — | — |
| 2018-03-08 | $19.85 | $19.85 | 1,767,600 | — | — |
| 2018-03-07 | $18.75 | $18.75 | 862,800 | — | — |
| 2018-03-06 | $18.97 | $18.97 | 1,088,600 | — | — |
| 2018-03-05 | $17.73 | $17.73 | 628,400 | — | — |
| 2018-03-02 | $17.58 | $17.58 | 848,400 | — | — |
| 2018-03-01 | $16.90 | $16.90 | 711,800 | — | — |
| 2018-02-28 | $17.36 | $17.36 | 428,600 | — | — |
| 2018-02-27 | $17.57 | $17.57 | 654,400 | — | — |
| 2018-02-26 | $17.24 | $17.24 | 595,000 | — | — |
| 2018-02-23 | $16.60 | $16.60 | 364,600 | — | — |
| 2018-02-22 | $15.93 | $15.93 | 505,200 | — | — |
| 2018-02-21 | $16.52 | $16.52 | 288,000 | — | — |
| 2018-02-20 | $16.56 | $16.56 | 531,800 | — | — |
| 2018-02-16 | $16.37 | $16.37 | 694,000 | — | — |
| 2018-02-15 | $16.38 | $16.38 | 692,400 | — | — |
| 2018-02-14 | $17.10 | $17.10 | 390,000 | — | — |
| 2018-02-13 | $16.58 | $16.58 | 363,200 | — | — |
| 2018-02-12 | $16.72 | $16.72 | 605,600 | — | — |
| 2018-02-09 | $16.09 | $16.09 | 604,200 | — | — |
| 2018-02-08 | $15.80 | $15.80 | 836,600 | — | — |
| 2018-02-07 | $17.14 | $17.14 | 1,009,000 | — | — |
| 2018-02-06 | $16.98 | $16.98 | 923,800 | — | — |
| 2018-02-05 | $15.62 | $15.62 | 578,000 | — | — |
| 2018-02-02 | $16.29 | $16.29 | 772,000 | — | — |
| 2018-02-01 | $17.42 | $17.42 | 819,000 | — | — |
| 2018-01-31 | $18.14 | $18.14 | 451,800 | — | — |
| 2018-01-30 | $17.94 | $17.94 | 1,298,600 | — | — |
| 2018-01-29 | $19.48 | $19.48 | 992,600 | — | — |
| 2018-01-26 | $19.17 | $19.17 | 528,600 | — | — |
| 2018-01-25 | $18.63 | $18.63 | 609,400 | — | — |
| 2018-01-24 | $19.06 | $19.06 | 662,800 | — | — |
| 2018-01-23 | $19.13 | $19.13 | 630,600 | — | — |
| 2018-01-22 | $19.46 | $19.46 | 944,400 | — | — |
| 2018-01-19 | $19.44 | $19.44 | 1,022,200 | — | — |
| 2018-01-18 | $18.75 | $18.75 | 758,200 | — | — |
| 2018-01-17 | $18.34 | $18.34 | 796,800 | — | — |
| 2018-01-16 | $17.88 | $17.88 | 1,197,400 | — | — |
| 2018-01-12 | $17.32 | $17.32 | 656,200 | — | — |
| 2018-01-11 | $17.28 | $17.28 | 735,000 | — | — |
| 2018-01-10 | $17.14 | $17.14 | 1,362,600 | — | — |
| 2018-01-09 | $17.76 | $17.76 | 749,000 | — | — |
| 2018-01-08 | $18.24 | $18.24 | 533,800 | — | — |
| 2018-01-05 | $18.17 | $18.17 | 1,150,000 | — | — |
| 2018-01-04 | $17.63 | $17.63 | 743,400 | — | — |
| 2018-01-03 | $17.68 | $17.68 | 1,181,600 | — | — |
| 2018-01-02 | $17.89 | $17.89 | 1,323,800 | — | — |