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
- 2010-07-06 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 | $12.32 | $19.41 | 392,900 | — | — |
| 2018-12-28 | $12.13 | $19.11 | 393,000 | — | — |
| 2018-12-27 | $11.84 | $18.65 | 432,300 | — | — |
| 2018-12-26 | $12.29 | $19.36 | 590,200 | — | — |
| 2018-12-24 | $12.11 | $19.08 | 232,500 | — | — |
| 2018-12-21 | $12.34 | $19.44 | 689,400 | — | — |
| 2018-12-20 | $12.27 | $19.33 | 703,000 | — | — |
| 2018-12-19 | $12.71 | $20.02 | 474,800 | — | — |
| 2018-12-18 | $13.19 | $20.78 | 411,800 | — | — |
| 2018-12-17 | $12.90 | $20.32 | 418,800 | — | — |
| 2018-12-14 | $13.08 | $20.60 | 464,100 | — | — |
| 2018-12-13 | $13.59 | $21.41 | 529,400 | — | — |
| 2018-12-12 | $13.83 | $21.79 | 371,200 | — | — |
| 2018-12-11 | $13.78 | $21.71 | 446,600 | — | — |
| 2018-12-10 | $14.17 | $22.32 | 549,600 | — | — |
| 2018-12-07 | $14.51 | $22.86 | 531,200 | — | — |
| 2018-12-06 | $15.44 | $24.32 | 500,100 | — | — |
| 2018-12-04 | $15.46 | $24.35 | 652,300 | — | — |
| 2018-12-03 | $16.40 | $25.83 | 421,700 | — | — |
| 2018-11-30 | $16.38 | $25.80 | 470,400 | — | — |
| 2018-11-29 | $16.20 | $25.52 | 346,700 | — | — |
| 2018-11-28 | $16.53 | $26.04 | 793,000 | — | — |
| 2018-11-27 | $16.09 | $25.35 | 517,000 | — | — |
| 2018-11-26 | $16.51 | $26.01 | 460,500 | — | — |
| 2018-11-23 | $16.07 | $25.31 | 314,600 | — | — |
| 2018-11-21 | $15.52 | $24.45 | 736,700 | — | — |
| 2018-11-20 | $15.08 | $23.76 | 692,700 | — | — |
| 2018-11-19 | $16.45 | $25.91 | 498,700 | — | — |
| 2018-11-16 | $16.63 | $26.20 | 444,800 | — | — |
| 2018-11-15 | $17.14 | $26.53 | 649,300 | — | — |
| 2018-11-14 | $17.14 | $26.53 | 541,100 | — | — |
| 2018-11-13 | $17.00 | $26.31 | 328,200 | — | — |
| 2018-11-12 | $16.86 | $26.09 | 302,600 | — | — |
| 2018-11-09 | $16.91 | $26.17 | 601,000 | — | — |
| 2018-11-08 | $17.05 | $26.39 | 588,800 | — | — |
| 2018-11-07 | $17.00 | $26.31 | 2,286,600 | — | — |
| 2018-11-06 | $16.79 | $25.99 | 1,805,700 | — | — |
| 2018-11-05 | $16.07 | $24.87 | 2,297,000 | — | — |
| 2018-11-02 | $17.83 | $27.60 | 1,311,300 | — | — |
| 2018-11-01 | $16.98 | $26.28 | 1,935,100 | — | — |
| 2018-10-31 | $15.43 | $23.88 | 2,782,300 | — | — |
| 2018-10-30 | $18.25 | $28.25 | 336,900 | — | — |
| 2018-10-29 | $17.62 | $27.27 | 266,800 | — | — |
| 2018-10-26 | $17.45 | $27.01 | 205,000 | — | — |
| 2018-10-25 | $17.31 | $26.79 | 327,300 | — | — |
| 2018-10-24 | $17.45 | $27.01 | 458,100 | — | — |
| 2018-10-23 | $17.88 | $27.67 | 340,500 | — | — |
| 2018-10-22 | $17.54 | $27.15 | 278,200 | — | — |
| 2018-10-19 | $17.21 | $26.64 | 215,400 | — | — |
| 2018-10-18 | $17.03 | $26.36 | 217,500 | — | — |
| 2018-10-17 | $17.43 | $26.98 | 204,500 | — | — |
| 2018-10-16 | $17.56 | $27.18 | 367,900 | — | — |
| 2018-10-15 | $17.29 | $26.76 | 277,500 | — | — |
| 2018-10-12 | $16.82 | $26.03 | 396,300 | — | — |
| 2018-10-11 | $17.75 | $27.47 | 573,000 | — | — |
| 2018-10-10 | $18.25 | $28.25 | 359,800 | — | — |
| 2018-10-09 | $18.64 | $28.85 | 238,700 | — | — |
| 2018-10-08 | $19.01 | $29.42 | 234,800 | — | — |
| 2018-10-05 | $18.89 | $29.24 | 423,100 | — | — |
| 2018-10-04 | $19.12 | $29.59 | 320,600 | — | — |
| 2018-10-03 | $20.01 | $30.97 | 442,200 | — | — |
| 2018-10-02 | $19.39 | $30.01 | 265,900 | — | — |
| 2018-10-01 | $20.26 | $31.36 | 269,000 | — | — |
| 2018-09-28 | $20.84 | $32.25 | 144,000 | — | — |
| 2018-09-27 | $21.04 | $32.56 | 120,000 | — | — |
| 2018-09-26 | $21.46 | $33.21 | 141,600 | — | — |
| 2018-09-25 | $21.86 | $33.83 | 219,900 | — | — |
| 2018-09-24 | $22.32 | $34.54 | 194,200 | — | — |
| 2018-09-21 | $22.06 | $34.14 | 527,700 | — | — |
| 2018-09-20 | $21.86 | $33.83 | 200,000 | — | — |
| 2018-09-19 | $21.38 | $33.09 | 173,900 | — | — |
| 2018-09-18 | $21.22 | $32.84 | 204,100 | — | — |
| 2018-09-17 | $21.04 | $32.56 | 213,800 | — | — |
| 2018-09-14 | $20.80 | $32.19 | 205,000 | — | — |
| 2018-09-13 | $20.19 | $31.25 | 341,200 | — | — |
| 2018-09-12 | $19.93 | $30.85 | 340,800 | — | — |
| 2018-09-11 | $20.29 | $31.40 | 366,300 | — | — |
| 2018-09-10 | $21.01 | $32.52 | 334,000 | — | — |
| 2018-09-07 | $21.53 | $33.32 | 422,500 | — | — |
| 2018-09-06 | $22.21 | $34.37 | 155,900 | — | — |
| 2018-09-05 | $22.51 | $34.84 | 119,600 | — | — |
| 2018-09-04 | $22.40 | $34.67 | 139,300 | — | — |
| 2018-08-31 | $22.77 | $35.24 | 150,300 | — | — |
| 2018-08-30 | $22.84 | $35.35 | 203,700 | — | — |
| 2018-08-29 | $22.95 | $35.52 | 148,700 | — | — |
| 2018-08-28 | $23.11 | $35.77 | 157,300 | — | — |
| 2018-08-27 | $23.45 | $36.29 | 157,500 | — | — |
| 2018-08-24 | $23.48 | $36.34 | 287,800 | — | — |
| 2018-08-23 | $23.55 | $36.45 | 225,100 | — | — |
| 2018-08-22 | $23.60 | $36.53 | 255,800 | — | — |
| 2018-08-21 | $23.48 | $36.34 | 234,900 | — | — |
| 2018-08-20 | $23.09 | $35.74 | 262,300 | — | — |
| 2018-08-17 | $22.64 | $35.04 | 302,400 | — | — |
| 2018-08-16 | $22.70 | $34.67 | 314,500 | — | — |
| 2018-08-15 | $22.06 | $33.69 | 253,600 | — | — |
| 2018-08-14 | $22.19 | $33.89 | 225,700 | — | — |
| 2018-08-13 | $21.87 | $33.40 | 284,100 | — | — |
| 2018-08-10 | $21.76 | $33.23 | 159,900 | — | — |
| 2018-08-09 | $21.90 | $33.45 | 159,700 | — | — |
| 2018-08-08 | $21.81 | $33.31 | 186,000 | — | — |
| 2018-08-07 | $21.56 | $32.93 | 323,300 | — | — |
| 2018-08-06 | $21.29 | $32.52 | 332,800 | — | — |
| 2018-08-03 | $21.92 | $33.48 | 211,100 | — | — |
| 2018-08-02 | $22.05 | $33.68 | 452,100 | — | — |
| 2018-08-01 | $24.82 | $37.91 | 1,046,700 | — | — |
| 2018-07-31 | $20.56 | $31.40 | 264,400 | — | — |
| 2018-07-30 | $20.20 | $30.85 | 369,300 | — | — |
| 2018-07-27 | $19.90 | $30.39 | 226,900 | — | — |
| 2018-07-26 | $19.99 | $30.53 | 130,500 | — | — |
| 2018-07-25 | $19.97 | $30.50 | 191,700 | — | — |
| 2018-07-24 | $19.87 | $30.35 | 173,800 | — | — |
| 2018-07-23 | $19.94 | $30.45 | 367,900 | — | — |
| 2018-07-20 | $19.94 | $30.45 | 358,600 | — | — |
| 2018-07-19 | $20.09 | $30.68 | 378,300 | — | — |
| 2018-07-18 | $20.09 | $30.68 | 245,400 | — | — |
| 2018-07-17 | $20.13 | $30.74 | 143,200 | — | — |
| 2018-07-16 | $20.33 | $31.05 | 259,000 | — | — |
| 2018-07-13 | $20.73 | $31.66 | 150,400 | — | — |
| 2018-07-12 | $20.61 | $31.48 | 194,300 | — | — |
| 2018-07-11 | $21.08 | $32.19 | 179,300 | — | — |
| 2018-07-10 | $21.12 | $32.26 | 167,900 | — | — |
| 2018-07-09 | $21.53 | $32.88 | 168,300 | — | — |
| 2018-07-06 | $21.43 | $32.73 | 217,400 | — | — |
| 2018-07-05 | $21.63 | $33.03 | 296,700 | — | — |
| 2018-07-03 | $21.79 | $33.28 | 135,500 | — | — |
| 2018-07-02 | $21.42 | $32.71 | 219,200 | — | — |
| 2018-06-29 | $20.83 | $31.81 | 328,700 | — | — |
| 2018-06-28 | $20.72 | $31.64 | 324,300 | — | — |
| 2018-06-27 | $20.48 | $31.28 | 198,900 | — | — |
| 2018-06-26 | $21.10 | $32.23 | 218,900 | — | — |
| 2018-06-25 | $21.76 | $33.23 | 338,500 | — | — |
| 2018-06-22 | $21.58 | $32.96 | 544,600 | — | — |
| 2018-06-21 | $21.58 | $32.96 | 354,900 | — | — |
| 2018-06-20 | $21.49 | $32.82 | 516,000 | — | — |
| 2018-06-19 | $21.98 | $33.57 | 539,500 | — | — |
| 2018-06-18 | $21.68 | $33.11 | 585,300 | — | — |
| 2018-06-15 | $20.46 | $31.25 | 539,600 | — | — |
| 2018-06-14 | $20.00 | $30.55 | 361,700 | — | — |
| 2018-06-13 | $19.94 | $30.45 | 425,400 | — | — |
| 2018-06-12 | $20.39 | $31.14 | 314,700 | — | — |
| 2018-06-11 | $20.75 | $31.69 | 273,800 | — | — |
| 2018-06-08 | $20.33 | $31.05 | 302,400 | — | — |
| 2018-06-07 | $20.52 | $31.34 | 373,000 | — | — |
| 2018-06-06 | $20.23 | $30.90 | 237,200 | — | — |
| 2018-06-05 | $19.93 | $30.44 | 284,600 | — | — |
| 2018-06-04 | $19.91 | $30.41 | 340,400 | — | — |
| 2018-06-01 | $19.52 | $29.81 | 415,600 | — | — |
| 2018-05-31 | $19.77 | $30.19 | 250,500 | — | — |
| 2018-05-30 | $19.81 | $30.26 | 389,600 | — | — |
| 2018-05-29 | $19.86 | $30.33 | 301,700 | — | — |
| 2018-05-25 | $19.43 | $29.67 | 303,900 | — | — |
| 2018-05-24 | $19.26 | $29.42 | 213,600 | — | — |
| 2018-05-23 | $19.42 | $29.66 | 339,100 | — | — |
| 2018-05-22 | $19.59 | $29.92 | 289,500 | — | — |
| 2018-05-21 | $19.87 | $30.35 | 255,900 | — | — |
| 2018-05-18 | $19.43 | $29.67 | 614,000 | — | — |
| 2018-05-17 | $19.74 | $29.69 | 384,900 | — | — |
| 2018-05-16 | $19.73 | $29.67 | 438,000 | — | — |
| 2018-05-15 | $19.28 | $29.00 | 441,300 | — | — |
| 2018-05-14 | $19.25 | $28.95 | 540,800 | — | — |
| 2018-05-11 | $19.06 | $28.67 | 462,000 | — | — |
| 2018-05-10 | $18.77 | $28.23 | 416,500 | — | — |
| 2018-05-09 | $18.77 | $28.23 | 530,700 | — | — |
| 2018-05-08 | $18.70 | $28.13 | 571,100 | — | — |
| 2018-05-07 | $18.85 | $28.35 | 939,100 | — | — |
| 2018-05-04 | $18.40 | $27.67 | 942,500 | — | — |
| 2018-05-03 | $19.04 | $28.64 | 1,005,400 | — | — |
| 2018-05-02 | $20.94 | $31.49 | 1,272,200 | — | — |
| 2018-05-01 | $24.32 | $36.58 | 302,500 | — | — |
| 2018-04-30 | $24.71 | $37.17 | 168,700 | — | — |
| 2018-04-27 | $25.03 | $37.65 | 272,000 | — | — |
| 2018-04-26 | $24.86 | $37.39 | 222,300 | — | — |
| 2018-04-25 | $25.34 | $38.11 | 418,700 | — | — |
| 2018-04-24 | $25.74 | $38.71 | 236,800 | — | — |
| 2018-04-23 | $25.71 | $38.67 | 295,500 | — | — |
| 2018-04-20 | $25.84 | $38.86 | 242,100 | — | — |
| 2018-04-19 | $26.06 | $39.20 | 237,600 | — | — |
| 2018-04-18 | $26.02 | $39.14 | 264,800 | — | — |
| 2018-04-17 | $25.78 | $38.77 | 265,400 | — | — |
| 2018-04-16 | $25.40 | $38.20 | 322,800 | — | — |
| 2018-04-13 | $25.11 | $37.77 | 147,600 | — | — |
| 2018-04-12 | $25.37 | $38.16 | 385,400 | — | — |
| 2018-04-11 | $25.38 | $38.17 | 179,100 | — | — |
| 2018-04-10 | $25.42 | $38.23 | 166,500 | — | — |
| 2018-04-09 | $25.08 | $37.72 | 200,700 | — | — |
| 2018-04-06 | $24.88 | $37.42 | 277,800 | — | — |
| 2018-04-05 | $25.30 | $38.05 | 194,300 | — | — |
| 2018-04-04 | $25.22 | $37.93 | 190,800 | — | — |
| 2018-04-03 | $24.95 | $37.53 | 158,200 | — | — |
| 2018-04-02 | $24.67 | $37.10 | 253,900 | — | — |
| 2018-03-29 | $25.35 | $38.13 | 193,700 | — | — |
| 2018-03-28 | $25.56 | $38.44 | 151,500 | — | — |
| 2018-03-27 | $25.59 | $38.49 | 254,600 | — | — |
| 2018-03-26 | $25.76 | $38.74 | 345,400 | — | — |
| 2018-03-23 | $25.47 | $38.31 | 339,300 | — | — |
| 2018-03-22 | $26.76 | $40.25 | 307,500 | — | — |
| 2018-03-21 | $27.14 | $40.82 | 286,800 | — | — |
| 2018-03-20 | $27.06 | $40.70 | 252,200 | — | — |
| 2018-03-19 | $26.88 | $40.43 | 478,200 | — | — |
| 2018-03-16 | $26.76 | $40.25 | 509,400 | — | — |
| 2018-03-15 | $26.80 | $39.86 | 489,400 | — | — |
| 2018-03-14 | $26.52 | $39.44 | 479,200 | — | — |
| 2018-03-13 | $26.77 | $39.81 | 469,600 | — | — |
| 2018-03-12 | $26.70 | $39.71 | 460,000 | — | — |
| 2018-03-09 | $26.63 | $39.60 | 446,700 | — | — |
| 2018-03-08 | $25.90 | $38.52 | 325,900 | — | — |
| 2018-03-07 | $26.00 | $38.67 | 606,600 | — | — |
| 2018-03-06 | $26.25 | $39.04 | 369,300 | — | — |
| 2018-03-05 | $26.42 | $39.29 | 581,500 | — | — |
| 2018-03-02 | $26.59 | $39.54 | 567,100 | — | — |
| 2018-03-01 | $26.48 | $39.38 | 426,500 | — | — |
| 2018-02-28 | $26.39 | $39.25 | 346,500 | — | — |
| 2018-02-27 | $26.92 | $40.04 | 857,100 | — | — |
| 2018-02-26 | $27.70 | $41.20 | 1,217,700 | — | — |
| 2018-02-23 | $30.89 | $45.94 | 890,600 | — | — |
| 2018-02-22 | $29.52 | $43.90 | 1,544,800 | — | — |
| 2018-02-21 | $27.83 | $41.39 | 2,045,900 | — | — |
| 2018-02-20 | $22.05 | $32.79 | 395,200 | — | — |
| 2018-02-16 | $22.18 | $32.99 | 247,500 | — | — |
| 2018-02-15 | $21.41 | $31.84 | 164,000 | — | — |
| 2018-02-14 | $21.11 | $31.40 | 156,600 | — | — |
| 2018-02-13 | $20.52 | $30.52 | 176,300 | — | — |
| 2018-02-12 | $20.42 | $30.37 | 130,400 | — | — |
| 2018-02-09 | $20.35 | $30.26 | 199,600 | — | — |
| 2018-02-08 | $20.17 | $30.00 | 167,400 | — | — |
| 2018-02-07 | $20.78 | $30.90 | 127,300 | — | — |
| 2018-02-06 | $20.72 | $30.82 | 223,400 | — | — |
| 2018-02-05 | $20.20 | $30.04 | 209,900 | — | — |
| 2018-02-02 | $21.31 | $31.69 | 205,100 | — | — |
| 2018-02-01 | $22.18 | $32.99 | 150,200 | — | — |
| 2018-01-31 | $22.12 | $32.90 | 173,600 | — | — |
| 2018-01-30 | $22.78 | $33.88 | 175,000 | — | — |
| 2018-01-29 | $23.23 | $34.55 | 172,600 | — | — |
| 2018-01-26 | $23.80 | $35.40 | 241,900 | — | — |
| 2018-01-25 | $23.63 | $35.14 | 184,500 | — | — |
| 2018-01-24 | $23.72 | $35.28 | 107,300 | — | — |
| 2018-01-23 | $23.89 | $35.53 | 113,100 | — | — |
| 2018-01-22 | $24.10 | $35.84 | 151,700 | — | — |
| 2018-01-19 | $23.69 | $35.23 | 193,100 | — | — |
| 2018-01-18 | $23.90 | $35.54 | 125,700 | — | — |
| 2018-01-17 | $24.08 | $35.81 | 98,100 | — | — |
| 2018-01-16 | $23.83 | $35.44 | 161,800 | — | — |
| 2018-01-12 | $24.18 | $35.96 | 218,100 | — | — |
| 2018-01-11 | $23.26 | $34.59 | 233,400 | — | — |
| 2018-01-10 | $22.63 | $33.66 | 83,600 | — | — |
| 2018-01-09 | $22.71 | $33.77 | 92,500 | — | — |
| 2018-01-08 | $23.01 | $34.22 | 86,200 | — | — |
| 2018-01-05 | $22.81 | $33.92 | 138,400 | — | — |
| 2018-01-04 | $22.47 | $33.42 | 123,400 | — | — |
| 2018-01-03 | $22.19 | $33.00 | 300,300 | — | — |
| 2018-01-02 | $23.21 | $34.52 | 129,900 | — | — |