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
- 2017-03-17 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 | $12.32 | $12.32 | 884,600 | — | — |
| 2018-12-28 | $12.20 | $12.20 | 1,103,000 | — | — |
| 2018-12-27 | $12.06 | $12.06 | 1,235,800 | — | — |
| 2018-12-26 | $12.42 | $12.42 | 1,314,900 | — | — |
| 2018-12-24 | $11.68 | $11.68 | 1,112,400 | — | — |
| 2018-12-21 | $12.13 | $12.13 | 3,689,400 | — | — |
| 2018-12-20 | $12.62 | $12.62 | 2,210,100 | — | — |
| 2018-12-19 | $13.25 | $13.25 | 1,647,700 | — | — |
| 2018-12-18 | $14.29 | $14.29 | 2,440,400 | — | — |
| 2018-12-17 | $14.82 | $14.82 | 1,304,600 | — | — |
| 2018-12-14 | $14.71 | $14.71 | 1,131,300 | — | — |
| 2018-12-13 | $15.11 | $15.11 | 1,276,700 | — | — |
| 2018-12-12 | $15.41 | $15.41 | 1,998,300 | — | — |
| 2018-12-11 | $15.05 | $15.05 | 1,358,400 | — | — |
| 2018-12-10 | $14.73 | $14.73 | 1,470,900 | — | — |
| 2018-12-07 | $14.84 | $14.84 | 1,269,800 | — | — |
| 2018-12-06 | $14.57 | $14.57 | 2,320,200 | — | — |
| 2018-12-04 | $15.01 | $15.01 | 1,617,400 | — | — |
| 2018-12-03 | $16.30 | $16.30 | 1,939,100 | — | — |
| 2018-11-30 | $16.22 | $16.22 | 1,557,300 | — | — |
| 2018-11-29 | $17.35 | $17.35 | 742,500 | — | — |
| 2018-11-28 | $17.33 | $17.33 | 1,252,000 | — | — |
| 2018-11-27 | $17.38 | $17.38 | 1,137,100 | — | — |
| 2018-11-26 | $17.84 | $17.84 | 912,000 | — | — |
| 2018-11-23 | $17.94 | $17.94 | 250,500 | — | — |
| 2018-11-21 | $18.30 | $18.30 | 622,700 | — | — |
| 2018-11-20 | $18.73 | $18.73 | 1,104,300 | — | — |
| 2018-11-19 | $19.61 | $19.61 | 1,289,700 | — | — |
| 2018-11-16 | $18.88 | $18.88 | 1,582,300 | — | — |
| 2018-11-15 | $18.41 | $18.41 | 2,111,200 | — | — |
| 2018-11-14 | $17.61 | $17.61 | 1,719,500 | — | — |
| 2018-11-13 | $17.30 | $17.30 | 2,827,900 | — | — |
| 2018-11-12 | $17.46 | $17.46 | 1,920,400 | — | — |
| 2018-11-09 | $18.60 | $18.60 | 1,919,000 | — | — |
| 2018-11-08 | $18.61 | $18.61 | 1,995,300 | — | — |
| 2018-11-07 | $18.67 | $18.67 | 2,820,700 | — | — |
| 2018-11-06 | $17.25 | $17.25 | 1,208,700 | — | — |
| 2018-11-05 | $17.77 | $17.77 | 1,023,200 | — | — |
| 2018-11-02 | $17.59 | $17.59 | 1,325,400 | — | — |
| 2018-11-01 | $17.79 | $17.79 | 993,600 | — | — |
| 2018-10-31 | $17.65 | $17.65 | 1,072,100 | — | — |
| 2018-10-30 | $17.48 | $17.48 | 931,900 | — | — |
| 2018-10-29 | $16.36 | $16.36 | 1,188,600 | — | — |
| 2018-10-26 | $16.79 | $16.79 | 1,100,100 | — | — |
| 2018-10-25 | $15.94 | $15.94 | 1,164,800 | — | — |
| 2018-10-24 | $15.10 | $15.10 | 1,823,300 | — | — |
| 2018-10-23 | $15.99 | $15.99 | 941,600 | — | — |
| 2018-10-22 | $16.61 | $16.61 | 1,082,400 | — | — |
| 2018-10-19 | $17.03 | $17.03 | 1,283,200 | — | — |
| 2018-10-18 | $17.58 | $17.58 | 974,200 | — | — |
| 2018-10-17 | $18.18 | $18.18 | 1,151,700 | — | — |
| 2018-10-16 | $18.52 | $18.52 | 913,200 | — | — |
| 2018-10-15 | $17.92 | $17.92 | 1,243,500 | — | — |
| 2018-10-12 | $17.30 | $17.30 | 1,635,900 | — | — |
| 2018-10-11 | $17.33 | $17.33 | 1,368,200 | — | — |
| 2018-10-10 | $17.80 | $17.80 | 1,450,200 | — | — |
| 2018-10-09 | $18.34 | $18.34 | 1,192,000 | — | — |
| 2018-10-08 | $18.02 | $18.02 | 499,300 | — | — |
| 2018-10-05 | $17.90 | $17.90 | 1,543,400 | — | — |
| 2018-10-04 | $17.62 | $17.62 | 1,236,800 | — | — |
| 2018-10-03 | $17.63 | $17.63 | 1,053,100 | — | — |
| 2018-10-02 | $17.14 | $17.14 | 1,769,400 | — | — |
| 2018-10-01 | $16.91 | $16.91 | 1,255,400 | — | — |
| 2018-09-28 | $16.49 | $16.49 | 986,700 | — | — |
| 2018-09-27 | $16.75 | $16.75 | 1,113,300 | — | — |
| 2018-09-26 | $16.65 | $16.65 | 1,091,700 | — | — |
| 2018-09-25 | $17.23 | $17.23 | 1,464,800 | — | — |
| 2018-09-24 | $17.24 | $17.24 | 2,421,500 | — | — |
| 2018-09-21 | $17.33 | $17.33 | 2,120,500 | — | — |
| 2018-09-20 | $16.85 | $16.85 | 1,185,900 | — | — |
| 2018-09-19 | $16.86 | $16.86 | 2,281,500 | — | — |
| 2018-09-18 | $16.88 | $16.88 | 1,885,300 | — | — |
| 2018-09-17 | $16.55 | $16.55 | 1,567,800 | — | — |
| 2018-09-14 | $16.62 | $16.62 | 2,367,000 | — | — |
| 2018-09-13 | $15.80 | $15.80 | 1,454,600 | — | — |
| 2018-09-12 | $16.32 | $16.32 | 2,581,900 | — | — |
| 2018-09-11 | $15.72 | $15.72 | 1,356,200 | — | — |
| 2018-09-10 | $15.44 | $15.44 | 1,190,000 | — | — |
| 2018-09-07 | $15.01 | $15.01 | 1,184,000 | — | — |
| 2018-09-06 | $14.69 | $14.69 | 1,841,100 | — | — |
| 2018-09-05 | $15.17 | $15.17 | 2,287,700 | — | — |
| 2018-09-04 | $15.13 | $15.13 | 1,197,300 | — | — |
| 2018-08-31 | $15.22 | $15.22 | 1,908,500 | — | — |
| 2018-08-30 | $14.63 | $14.63 | 4,623,700 | — | — |
| 2018-08-29 | $16.56 | $16.56 | 1,198,900 | — | — |
| 2018-08-28 | $16.41 | $16.41 | 679,200 | — | — |
| 2018-08-27 | $16.72 | $16.72 | 1,012,700 | — | — |
| 2018-08-24 | $16.82 | $16.82 | 470,800 | — | — |
| 2018-08-23 | $16.72 | $16.72 | 672,100 | — | — |
| 2018-08-22 | $17.22 | $17.22 | 1,106,900 | — | — |
| 2018-08-21 | $17.19 | $17.19 | 704,200 | — | — |
| 2018-08-20 | $17.01 | $17.01 | 570,600 | — | — |
| 2018-08-17 | $16.64 | $16.64 | 870,300 | — | — |
| 2018-08-16 | $15.94 | $15.94 | 798,700 | — | — |
| 2018-08-15 | $15.54 | $15.54 | 977,900 | — | — |
| 2018-08-14 | $16.85 | $16.85 | 1,378,900 | — | — |
| 2018-08-13 | $16.56 | $16.56 | 1,678,600 | — | — |
| 2018-08-10 | $17.33 | $17.33 | 1,291,000 | — | — |
| 2018-08-09 | $16.93 | $16.93 | 1,494,700 | — | — |
| 2018-08-08 | $16.89 | $16.89 | 2,752,600 | — | — |
| 2018-08-07 | $16.37 | $16.37 | 1,204,900 | — | — |
| 2018-08-06 | $16.30 | $16.30 | 1,160,700 | — | — |
| 2018-08-03 | $16.30 | $16.30 | 1,762,500 | — | — |
| 2018-08-02 | $16.61 | $16.61 | 879,200 | — | — |
| 2018-08-01 | $16.26 | $16.26 | 828,100 | — | — |
| 2018-07-31 | $16.44 | $16.44 | 1,147,700 | — | — |
| 2018-07-30 | $16.51 | $16.51 | 1,473,800 | — | — |
| 2018-07-27 | $15.72 | $15.72 | 1,346,200 | — | — |
| 2018-07-26 | $14.93 | $14.93 | 1,700,500 | — | — |
| 2018-07-25 | $14.54 | $14.54 | 1,211,200 | — | — |
| 2018-07-24 | $14.66 | $14.66 | 1,107,700 | — | — |
| 2018-07-23 | $15.00 | $15.00 | 1,162,200 | — | — |
| 2018-07-20 | $15.46 | $15.46 | 1,301,600 | — | — |
| 2018-07-19 | $15.45 | $15.45 | 865,000 | — | — |
| 2018-07-18 | $15.50 | $15.50 | 873,400 | — | — |
| 2018-07-17 | $15.76 | $15.76 | 1,033,300 | — | — |
| 2018-07-16 | $15.34 | $15.34 | 690,100 | — | — |
| 2018-07-13 | $15.59 | $15.59 | 1,030,000 | — | — |
| 2018-07-12 | $15.90 | $15.90 | 971,000 | — | — |
| 2018-07-11 | $15.78 | $15.78 | 997,200 | — | — |
| 2018-07-10 | $16.11 | $16.11 | 1,334,300 | — | — |
| 2018-07-09 | $16.23 | $16.23 | 1,583,600 | — | — |
| 2018-07-06 | $15.93 | $15.93 | 923,600 | — | — |
| 2018-07-05 | $15.93 | $15.93 | 961,000 | — | — |
| 2018-07-03 | $15.63 | $15.63 | 447,500 | — | — |
| 2018-07-02 | $15.25 | $15.25 | 1,643,100 | — | — |
| 2018-06-29 | $15.68 | $15.68 | 1,098,600 | — | — |
| 2018-06-28 | $15.68 | $15.68 | 1,412,400 | — | — |
| 2018-06-27 | $15.52 | $15.52 | 1,625,900 | — | — |
| 2018-06-26 | $15.42 | $15.42 | 1,226,900 | — | — |
| 2018-06-25 | $15.06 | $15.06 | 2,351,000 | — | — |
| 2018-06-22 | $15.53 | $15.53 | 3,996,400 | — | — |
| 2018-06-21 | $15.25 | $15.25 | 1,416,900 | — | — |
| 2018-06-20 | $15.89 | $15.89 | 3,481,800 | — | — |
| 2018-06-19 | $15.91 | $15.91 | 2,760,700 | — | — |
| 2018-06-18 | $15.25 | $15.25 | 2,611,800 | — | — |
| 2018-06-15 | $14.83 | $14.83 | 2,676,000 | — | — |
| 2018-06-14 | $14.62 | $14.62 | 1,928,000 | — | — |
| 2018-06-13 | $14.78 | $14.78 | 1,840,300 | — | — |
| 2018-06-12 | $14.79 | $14.79 | 2,471,400 | — | — |
| 2018-06-11 | $14.20 | $14.20 | 1,492,000 | — | — |
| 2018-06-08 | $14.25 | $14.25 | 4,708,700 | — | — |
| 2018-06-07 | $15.35 | $15.35 | 2,499,500 | — | — |
| 2018-06-06 | $14.92 | $14.92 | 2,690,300 | — | — |
| 2018-06-05 | $14.87 | $14.87 | 2,181,300 | — | — |
| 2018-06-04 | $14.98 | $14.98 | 3,924,800 | — | — |
| 2018-06-01 | $15.28 | $15.28 | 4,787,000 | — | — |
| 2018-05-31 | $16.27 | $16.27 | 3,798,100 | — | — |
| 2018-05-30 | $17.84 | $17.84 | 1,494,000 | — | — |
| 2018-05-29 | $17.63 | $17.63 | 2,463,400 | — | — |
| 2018-05-25 | $17.70 | $17.70 | 1,969,700 | — | — |
| 2018-05-24 | $18.99 | $18.99 | 1,835,500 | — | — |
| 2018-05-23 | $19.10 | $19.10 | 2,149,700 | — | — |
| 2018-05-22 | $19.61 | $19.61 | 2,254,300 | — | — |
| 2018-05-21 | $19.62 | $19.62 | 2,272,500 | — | — |
| 2018-05-18 | $20.00 | $20.00 | 2,216,400 | — | — |
| 2018-05-17 | $20.49 | $20.49 | 2,356,500 | — | — |
| 2018-05-16 | $19.43 | $19.43 | 1,693,500 | — | — |
| 2018-05-15 | $19.18 | $19.18 | 2,337,200 | — | — |
| 2018-05-14 | $19.48 | $19.48 | 3,176,500 | — | — |
| 2018-05-11 | $19.17 | $19.17 | 9,584,500 | — | — |
| 2018-05-10 | $19.38 | $19.38 | 2,425,500 | — | — |
| 2018-05-09 | $19.53 | $19.53 | 3,097,100 | — | — |
| 2018-05-08 | $18.59 | $18.59 | 1,519,000 | — | — |
| 2018-05-07 | $18.04 | $18.04 | 2,219,700 | — | — |
| 2018-05-04 | $17.85 | $17.85 | 1,285,300 | — | — |
| 2018-05-03 | $18.08 | $18.08 | 1,578,500 | — | — |
| 2018-05-02 | $18.26 | $18.26 | 1,497,500 | — | — |
| 2018-05-01 | $18.08 | $18.08 | 1,423,700 | — | — |
| 2018-04-30 | $18.30 | $18.30 | 1,340,600 | — | — |
| 2018-04-27 | $18.50 | $18.50 | 1,021,500 | — | — |
| 2018-04-26 | $18.61 | $18.61 | 1,849,600 | — | — |
| 2018-04-25 | $18.35 | $18.35 | 2,004,500 | — | — |
| 2018-04-24 | $18.97 | $18.97 | 1,464,200 | — | — |
| 2018-04-23 | $19.09 | $19.09 | 1,375,400 | — | — |
| 2018-04-20 | $18.81 | $18.81 | 1,983,600 | — | — |
| 2018-04-19 | $18.85 | $18.85 | 1,867,000 | — | — |
| 2018-04-18 | $19.00 | $19.00 | 14,365,000 | — | — |
| 2018-04-17 | $18.56 | $18.56 | 6,106,700 | — | — |
| 2018-04-16 | $17.87 | $17.87 | 867,800 | — | — |
| 2018-04-13 | $17.44 | $17.44 | 900,900 | — | — |
| 2018-04-12 | $17.45 | $17.45 | 915,200 | — | — |
| 2018-04-11 | $17.52 | $17.52 | 1,236,700 | — | — |
| 2018-04-10 | $16.96 | $16.96 | 1,368,400 | — | — |
| 2018-04-09 | $15.83 | $15.83 | 1,417,500 | — | — |
| 2018-04-06 | $16.32 | $16.32 | 920,700 | — | — |
| 2018-04-05 | $16.70 | $16.70 | 979,800 | — | — |
| 2018-04-04 | $16.11 | $16.11 | 1,006,500 | — | — |
| 2018-04-03 | $16.05 | $16.05 | 817,300 | — | — |
| 2018-04-02 | $15.72 | $15.72 | 1,125,600 | — | — |
| 2018-03-29 | $15.89 | $15.89 | 1,440,400 | — | — |
| 2018-03-28 | $15.53 | $15.53 | 1,964,700 | — | — |
| 2018-03-27 | $15.72 | $15.72 | 3,747,000 | — | — |
| 2018-03-26 | $16.96 | $16.96 | 1,473,400 | — | — |
| 2018-03-23 | $16.59 | $16.59 | 1,314,200 | — | — |
| 2018-03-22 | $17.35 | $17.35 | 1,004,100 | — | — |
| 2018-03-21 | $18.00 | $18.00 | 1,151,700 | — | — |
| 2018-03-20 | $17.01 | $17.01 | 716,700 | — | — |
| 2018-03-19 | $16.66 | $16.66 | 778,300 | — | — |
| 2018-03-16 | $17.05 | $17.05 | 990,200 | — | — |
| 2018-03-15 | $16.65 | $16.65 | 1,590,700 | — | — |
| 2018-03-14 | $17.24 | $17.24 | 789,400 | — | — |
| 2018-03-13 | $17.82 | $17.82 | 943,200 | — | — |
| 2018-03-12 | $18.15 | $18.15 | 676,600 | — | — |
| 2018-03-09 | $18.14 | $18.14 | 1,184,200 | — | — |
| 2018-03-08 | $17.76 | $17.76 | 1,026,200 | — | — |
| 2018-03-07 | $17.28 | $17.28 | 916,500 | — | — |
| 2018-03-06 | $17.33 | $17.33 | 953,000 | — | — |
| 2018-03-05 | $16.88 | $16.88 | 921,800 | — | — |
| 2018-03-02 | $16.82 | $16.82 | 1,613,600 | — | — |
| 2018-03-01 | $15.95 | $15.95 | 1,508,100 | — | — |
| 2018-02-28 | $16.13 | $16.13 | 1,482,500 | — | — |
| 2018-02-27 | $16.37 | $16.37 | 1,358,500 | — | — |
| 2018-02-26 | $16.51 | $16.51 | 1,114,300 | — | — |
| 2018-02-23 | $16.77 | $16.77 | 1,417,000 | — | — |
| 2018-02-22 | $16.78 | $16.78 | 1,238,500 | — | — |
| 2018-02-21 | $16.60 | $16.60 | 1,201,700 | — | — |
| 2018-02-20 | $16.13 | $16.13 | 814,200 | — | — |
| 2018-02-16 | $16.42 | $16.42 | 1,887,400 | — | — |
| 2018-02-15 | $16.80 | $16.80 | 2,653,400 | — | — |
| 2018-02-14 | $16.02 | $16.02 | 1,916,200 | — | — |
| 2018-02-13 | $15.39 | $15.39 | 1,446,100 | — | — |
| 2018-02-12 | $15.90 | $15.90 | 1,672,500 | — | — |
| 2018-02-09 | $15.25 | $15.25 | 2,813,000 | — | — |
| 2018-02-08 | $15.41 | $15.41 | 2,469,200 | — | — |
| 2018-02-07 | $16.49 | $16.49 | 2,155,100 | — | — |
| 2018-02-06 | $17.60 | $17.60 | 1,176,200 | — | — |
| 2018-02-05 | $17.09 | $17.09 | 1,954,900 | — | — |
| 2018-02-02 | $17.65 | $17.65 | 2,089,800 | — | — |
| 2018-02-01 | $19.04 | $19.04 | 1,498,000 | — | — |
| 2018-01-31 | $18.68 | $18.68 | 2,185,300 | — | — |
| 2018-01-30 | $19.22 | $19.22 | 1,279,900 | — | — |
| 2018-01-29 | $19.67 | $19.67 | 1,832,400 | — | — |
| 2018-01-26 | $20.07 | $20.07 | 2,069,300 | — | — |
| 2018-01-25 | $20.75 | $20.75 | 1,885,600 | — | — |
| 2018-01-24 | $21.43 | $21.43 | 3,271,100 | — | — |
| 2018-01-23 | $22.49 | $22.49 | 2,073,900 | — | — |
| 2018-01-22 | $22.11 | $22.11 | 1,174,600 | — | — |
| 2018-01-19 | $21.33 | $21.33 | 1,351,900 | — | — |
| 2018-01-18 | $21.37 | $21.37 | 1,370,200 | — | — |
| 2018-01-17 | $21.45 | $21.45 | 2,167,400 | — | — |
| 2018-01-16 | $20.78 | $20.78 | 2,262,400 | — | — |
| 2018-01-12 | $21.09 | $21.09 | 2,072,700 | — | — |
| 2018-01-11 | $21.55 | $21.55 | 2,081,500 | — | — |
| 2018-01-10 | $20.00 | $20.00 | 1,588,500 | — | — |
| 2018-01-09 | $19.68 | $19.68 | 1,384,200 | — | — |
| 2018-01-08 | $19.85 | $19.85 | 1,738,600 | — | — |
| 2018-01-05 | $19.73 | $19.73 | 1,929,600 | — | — |
| 2018-01-04 | $20.00 | $20.00 | 1,825,500 | — | — |
| 2018-01-03 | $20.00 | $20.00 | 1,722,500 | — | — |
| 2018-01-02 | $20.31 | $20.31 | 906,300 | — | — |