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
- 2017-07-26 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 | $17.57 | $17.85 | 70,500 | — | — |
| 2018-12-28 | $17.71 | $17.99 | 75,300 | — | — |
| 2018-12-27 | $17.25 | $17.53 | 42,400 | — | — |
| 2018-12-26 | $17.40 | $17.68 | 75,800 | — | — |
| 2018-12-24 | $17.12 | $17.39 | 17,900 | — | — |
| 2018-12-21 | $17.41 | $17.69 | 72,000 | — | — |
| 2018-12-20 | $18.03 | $18.32 | 47,000 | — | — |
| 2018-12-19 | $18.23 | $18.52 | 71,400 | — | — |
| 2018-12-18 | $19.13 | $19.44 | 28,300 | — | — |
| 2018-12-17 | $19.45 | $19.76 | 31,000 | — | — |
| 2018-12-14 | $19.87 | $20.19 | 18,500 | — | — |
| 2018-12-13 | $20.31 | $20.64 | 24,700 | — | — |
| 2018-12-12 | $20.99 | $21.33 | 31,200 | — | — |
| 2018-12-11 | $20.48 | $20.81 | 18,000 | — | — |
| 2018-12-10 | $20.79 | $21.12 | 27,000 | — | — |
| 2018-12-07 | $21.56 | $21.91 | 58,700 | — | — |
| 2018-12-06 | $21.52 | $21.87 | 69,600 | — | — |
| 2018-12-04 | $20.53 | $20.86 | 31,900 | — | — |
| 2018-12-03 | $21.93 | $22.28 | 20,200 | — | — |
| 2018-11-30 | $21.73 | $22.08 | 36,600 | — | — |
| 2018-11-29 | $22.34 | $22.70 | 10,800 | — | — |
| 2018-11-28 | $22.13 | $22.49 | 28,600 | — | — |
| 2018-11-27 | $21.76 | $22.11 | 9,600 | — | — |
| 2018-11-26 | $21.66 | $22.01 | 17,000 | — | — |
| 2018-11-23 | $21.57 | $21.92 | 7,500 | — | — |
| 2018-11-21 | $21.67 | $22.02 | 23,200 | — | — |
| 2018-11-20 | $21.58 | $21.93 | 29,700 | — | — |
| 2018-11-19 | $21.74 | $22.09 | 13,900 | — | — |
| 2018-11-16 | $21.83 | $22.18 | 25,700 | — | — |
| 2018-11-15 | $21.97 | $22.32 | 12,200 | — | — |
| 2018-11-14 | $21.64 | $21.99 | 31,700 | — | — |
| 2018-11-13 | $21.90 | $22.25 | 18,600 | — | — |
| 2018-11-12 | $21.93 | $22.28 | 18,800 | — | — |
| 2018-11-09 | $21.87 | $22.22 | 34,600 | — | — |
| 2018-11-08 | $21.91 | $22.26 | 12,200 | — | — |
| 2018-11-07 | $21.86 | $22.21 | 26,500 | — | — |
| 2018-11-06 | $21.61 | $21.96 | 29,700 | — | — |
| 2018-11-05 | $21.60 | $21.95 | 24,500 | — | — |
| 2018-11-02 | $21.44 | $21.78 | 26,300 | — | — |
| 2018-11-01 | $21.41 | $21.75 | 54,200 | — | — |
| 2018-10-31 | $21.58 | $21.93 | 53,000 | — | — |
| 2018-10-30 | $21.30 | $21.64 | 93,700 | — | — |
| 2018-10-29 | $21.06 | $21.40 | 36,700 | — | — |
| 2018-10-26 | $20.62 | $20.95 | 45,800 | — | — |
| 2018-10-25 | $20.26 | $20.59 | 54,100 | — | — |
| 2018-10-24 | $19.70 | $20.02 | 92,500 | — | — |
| 2018-10-23 | $21.20 | $21.54 | 72,700 | — | — |
| 2018-10-22 | $22.48 | $22.84 | 110,500 | — | — |
| 2018-10-19 | $23.00 | $23.37 | 88,200 | — | — |
| 2018-10-18 | $23.02 | $23.39 | 87,700 | — | — |
| 2018-10-17 | $23.27 | $23.64 | 37,500 | — | — |
| 2018-10-16 | $23.35 | $23.72 | 23,800 | — | — |
| 2018-10-15 | $23.11 | $23.48 | 24,100 | — | — |
| 2018-10-12 | $23.30 | $23.67 | 59,900 | — | — |
| 2018-10-11 | $24.02 | $24.41 | 52,300 | — | — |
| 2018-10-10 | $24.61 | $25.00 | 47,400 | — | — |
| 2018-10-09 | $24.67 | $25.07 | 40,600 | — | — |
| 2018-10-08 | $24.53 | $24.92 | 62,100 | — | — |
| 2018-10-05 | $24.45 | $24.84 | 41,000 | — | — |
| 2018-10-04 | $25.05 | $25.45 | 59,400 | — | — |
| 2018-10-03 | $24.54 | $24.93 | 32,900 | — | — |
| 2018-10-02 | $24.12 | $24.51 | 63,200 | — | — |
| 2018-10-01 | $24.63 | $25.03 | 96,800 | — | — |
| 2018-09-28 | $24.50 | $24.89 | 142,600 | — | — |
| 2018-09-27 | $25.09 | $25.49 | 108,000 | — | — |
| 2018-09-26 | $25.69 | $26.01 | 52,300 | — | — |
| 2018-09-25 | $26.10 | $26.43 | 58,200 | — | — |
| 2018-09-24 | $26.65 | $26.98 | 121,000 | — | — |
| 2018-09-21 | $27.55 | $27.89 | 326,400 | — | — |
| 2018-09-20 | $28.69 | $29.05 | 91,400 | — | — |
| 2018-09-19 | $28.66 | $29.02 | 51,600 | — | — |
| 2018-09-18 | $28.49 | $28.85 | 124,600 | — | — |
| 2018-09-17 | $29.76 | $30.13 | 154,900 | — | — |
| 2018-09-14 | $28.65 | $29.01 | 26,500 | — | — |
| 2018-09-13 | $28.33 | $28.68 | 24,300 | — | — |
| 2018-09-12 | $28.20 | $28.55 | 66,300 | — | — |
| 2018-09-11 | $29.20 | $29.56 | 80,400 | — | — |
| 2018-09-10 | $28.52 | $28.88 | 52,300 | — | — |
| 2018-09-07 | $28.29 | $28.64 | 43,600 | — | — |
| 2018-09-06 | $28.57 | $28.93 | 11,200 | — | — |
| 2018-09-05 | $28.52 | $28.88 | 11,900 | — | — |
| 2018-09-04 | $28.60 | $28.96 | 23,200 | — | — |
| 2018-08-31 | $28.65 | $29.01 | 35,400 | — | — |
| 2018-08-30 | $28.48 | $28.84 | 32,100 | — | — |
| 2018-08-29 | $28.67 | $29.03 | 11,800 | — | — |
| 2018-08-28 | $28.29 | $28.64 | 26,800 | — | — |
| 2018-08-27 | $28.57 | $28.93 | 31,800 | — | — |
| 2018-08-24 | $28.71 | $29.07 | 33,400 | — | — |
| 2018-08-23 | $28.68 | $29.04 | 27,400 | — | — |
| 2018-08-22 | $28.90 | $29.26 | 40,900 | — | — |
| 2018-08-21 | $28.85 | $29.21 | 106,200 | — | — |
| 2018-08-20 | $28.97 | $29.33 | 90,200 | — | — |
| 2018-08-17 | $29.37 | $29.74 | 91,700 | — | — |
| 2018-08-16 | $29.50 | $29.87 | 60,100 | — | — |
| 2018-08-15 | $29.38 | $29.75 | 57,900 | — | — |
| 2018-08-14 | $29.62 | $29.99 | 54,600 | — | — |
| 2018-08-13 | $29.62 | $29.99 | 22,700 | — | — |
| 2018-08-10 | $29.57 | $29.94 | 34,300 | — | — |
| 2018-08-09 | $30.13 | $30.51 | 15,200 | — | — |
| 2018-08-08 | $30.07 | $30.45 | 11,000 | — | — |
| 2018-08-07 | $29.91 | $30.28 | 23,200 | — | — |
| 2018-08-06 | $29.89 | $30.26 | 27,800 | — | — |
| 2018-08-03 | $29.91 | $30.28 | 37,900 | — | — |
| 2018-08-02 | $30.60 | $30.98 | 15,400 | — | — |
| 2018-08-01 | $30.19 | $30.57 | 48,300 | — | — |
| 2018-07-31 | $30.17 | $30.55 | 35,100 | — | — |
| 2018-07-30 | $30.89 | $31.28 | 49,200 | — | — |
| 2018-07-27 | $31.04 | $31.34 | 49,700 | — | — |
| 2018-07-26 | $31.47 | $31.77 | 25,100 | — | — |
| 2018-07-25 | $30.84 | $31.13 | 36,000 | — | — |
| 2018-07-24 | $31.22 | $31.52 | 73,600 | — | — |
| 2018-07-23 | $32.53 | $32.84 | 41,400 | — | — |
| 2018-07-20 | $32.44 | $32.75 | 18,700 | — | — |
| 2018-07-19 | $32.42 | $32.73 | 27,500 | — | — |
| 2018-07-18 | $32.44 | $32.75 | 62,100 | — | — |
| 2018-07-17 | $32.17 | $32.48 | 33,400 | — | — |
| 2018-07-16 | $32.13 | $32.44 | 22,900 | — | — |
| 2018-07-13 | $31.89 | $32.19 | 28,500 | — | — |
| 2018-07-12 | $32.03 | $32.34 | 48,500 | — | — |
| 2018-07-11 | $32.23 | $32.54 | 20,800 | — | — |
| 2018-07-10 | $32.50 | $32.81 | 31,700 | — | — |
| 2018-07-09 | $33.00 | $33.32 | 38,000 | — | — |
| 2018-07-06 | $32.68 | $32.99 | 32,400 | — | — |
| 2018-07-05 | $32.88 | $33.19 | 38,800 | — | — |
| 2018-07-03 | $32.62 | $32.93 | 27,900 | — | — |
| 2018-07-02 | $32.74 | $33.05 | 64,900 | — | — |
| 2018-06-29 | $32.12 | $32.43 | 60,300 | — | — |
| 2018-06-28 | $32.49 | $32.80 | 37,400 | — | — |
| 2018-06-27 | $32.46 | $32.77 | 57,400 | — | — |
| 2018-06-26 | $32.90 | $33.21 | 46,800 | — | — |
| 2018-06-25 | $33.15 | $33.47 | 62,300 | — | — |
| 2018-06-22 | $33.08 | $33.40 | 735,900 | — | — |
| 2018-06-21 | $32.92 | $33.23 | 88,700 | — | — |
| 2018-06-20 | $33.04 | $33.36 | 55,400 | — | — |
| 2018-06-19 | $32.98 | $33.30 | 85,600 | — | — |
| 2018-06-18 | $33.00 | $33.32 | 47,800 | — | — |
| 2018-06-15 | $33.00 | $33.32 | 130,400 | — | — |
| 2018-06-14 | $32.63 | $32.94 | 44,700 | — | — |
| 2018-06-13 | $32.44 | $32.75 | 60,600 | — | — |
| 2018-06-12 | $32.65 | $32.96 | 56,700 | — | — |
| 2018-06-11 | $31.95 | $32.26 | 61,600 | — | — |
| 2018-06-08 | $31.71 | $32.01 | 43,500 | — | — |
| 2018-06-07 | $31.24 | $31.54 | 31,200 | — | — |
| 2018-06-06 | $31.12 | $31.42 | 33,500 | — | — |
| 2018-06-05 | $30.94 | $31.24 | 43,600 | — | — |
| 2018-06-04 | $31.05 | $31.35 | 61,400 | — | — |
| 2018-06-01 | $30.79 | $31.08 | 59,800 | — | — |
| 2018-05-31 | $30.39 | $30.68 | 86,200 | — | — |
| 2018-05-30 | $30.37 | $30.66 | 67,400 | — | — |
| 2018-05-29 | $29.59 | $29.88 | 55,000 | — | — |
| 2018-05-25 | $29.33 | $29.61 | 36,100 | — | — |
| 2018-05-24 | $29.41 | $29.69 | 70,500 | — | — |
| 2018-05-23 | $28.83 | $29.11 | 44,300 | — | — |
| 2018-05-22 | $28.85 | $29.13 | 50,700 | — | — |
| 2018-05-21 | $28.68 | $28.95 | 85,000 | — | — |
| 2018-05-18 | $28.27 | $28.54 | 46,300 | — | — |
| 2018-05-17 | $28.23 | $28.50 | 40,800 | — | — |
| 2018-05-16 | $28.38 | $28.65 | 109,100 | — | — |
| 2018-05-15 | $28.11 | $28.38 | 23,600 | — | — |
| 2018-05-14 | $27.99 | $28.26 | 64,500 | — | — |
| 2018-05-11 | $28.13 | $28.40 | 55,100 | — | — |
| 2018-05-10 | $28.02 | $28.29 | 72,500 | — | — |
| 2018-05-09 | $27.28 | $27.54 | 46,800 | — | — |
| 2018-05-08 | $27.38 | $27.64 | 31,900 | — | — |
| 2018-05-07 | $27.32 | $27.58 | 41,500 | — | — |
| 2018-05-04 | $27.39 | $27.65 | 30,700 | — | — |
| 2018-05-03 | $27.41 | $27.67 | 48,800 | — | — |
| 2018-05-02 | $27.32 | $27.58 | 40,000 | — | — |
| 2018-05-01 | $27.23 | $27.49 | 32,800 | — | — |
| 2018-04-30 | $27.32 | $27.58 | 65,500 | — | — |
| 2018-04-27 | $27.73 | $27.99 | 94,300 | — | — |
| 2018-04-26 | $27.93 | $28.11 | 67,300 | — | — |
| 2018-04-25 | $27.97 | $28.15 | 119,500 | — | — |
| 2018-04-24 | $27.64 | $27.81 | 61,800 | — | — |
| 2018-04-23 | $27.54 | $27.71 | 120,800 | — | — |
| 2018-04-20 | $27.48 | $27.65 | 39,800 | — | — |
| 2018-04-19 | $27.42 | $27.59 | 41,400 | — | — |
| 2018-04-18 | $27.00 | $27.17 | 70,300 | — | — |
| 2018-04-17 | $27.45 | $27.62 | 90,500 | — | — |
| 2018-04-16 | $27.76 | $27.93 | 85,800 | — | — |
| 2018-04-13 | $27.80 | $27.98 | 29,800 | — | — |
| 2018-04-12 | $27.85 | $28.03 | 37,800 | — | — |
| 2018-04-11 | $27.85 | $28.03 | 96,400 | — | — |
| 2018-04-10 | $28.20 | $28.38 | 166,100 | — | — |
| 2018-04-09 | $27.80 | $27.98 | 20,100 | — | — |
| 2018-04-06 | $27.92 | $28.10 | 21,900 | — | — |
| 2018-04-05 | $27.81 | $27.99 | 49,500 | — | — |
| 2018-04-04 | $27.59 | $27.76 | 66,200 | — | — |
| 2018-04-03 | $27.60 | $27.77 | 30,600 | — | — |
| 2018-04-02 | $27.07 | $27.24 | 38,200 | — | — |
| 2018-03-29 | $26.37 | $26.54 | 25,100 | — | — |
| 2018-03-28 | $26.99 | $27.16 | 35,800 | — | — |
| 2018-03-27 | $26.18 | $26.34 | 22,000 | — | — |
| 2018-03-26 | $26.69 | $26.86 | 41,000 | — | — |
| 2018-03-23 | $26.48 | $26.65 | 52,500 | — | — |
| 2018-03-22 | $27.27 | $27.44 | 108,900 | — | — |
| 2018-03-21 | $27.41 | $27.58 | 108,600 | — | — |
| 2018-03-20 | $26.55 | $26.72 | 65,000 | — | — |
| 2018-03-19 | $26.58 | $26.75 | 67,100 | — | — |
| 2018-03-16 | $26.97 | $27.14 | 507,800 | — | — |
| 2018-03-15 | $26.32 | $26.49 | 112,000 | — | — |
| 2018-03-14 | $25.96 | $26.12 | 320,400 | — | — |
| 2018-03-13 | $26.10 | $26.26 | 54,000 | — | — |
| 2018-03-12 | $25.88 | $26.04 | 93,800 | — | — |
| 2018-03-09 | $26.42 | $26.59 | 67,700 | — | — |
| 2018-03-08 | $26.42 | $26.59 | 39,500 | — | — |
| 2018-03-07 | $26.40 | $26.57 | 51,200 | — | — |
| 2018-03-06 | $26.40 | $26.57 | 40,500 | — | — |
| 2018-03-05 | $26.45 | $26.62 | 71,200 | — | — |
| 2018-03-02 | $25.95 | $26.11 | 40,500 | — | — |
| 2018-03-01 | $25.54 | $25.70 | 43,300 | — | — |
| 2018-02-28 | $25.56 | $25.72 | 48,300 | — | — |
| 2018-02-27 | $25.83 | $25.99 | 36,000 | — | — |
| 2018-02-26 | $26.05 | $26.21 | 52,900 | — | — |
| 2018-02-23 | $25.90 | $26.06 | 34,200 | — | — |
| 2018-02-22 | $26.30 | $26.47 | 39,800 | — | — |
| 2018-02-21 | $25.92 | $26.08 | 48,700 | — | — |
| 2018-02-20 | $26.34 | $26.51 | 11,800 | — | — |
| 2018-02-16 | $26.25 | $26.42 | 196,700 | — | — |
| 2018-02-15 | $26.42 | $26.59 | 16,200 | — | — |
| 2018-02-14 | $26.52 | $26.69 | 17,000 | — | — |
| 2018-02-13 | $25.99 | $26.15 | 7,500 | — | — |
| 2018-02-12 | $26.00 | $26.16 | 10,800 | — | — |
| 2018-02-09 | $25.59 | $25.75 | 15,800 | — | — |
| 2018-02-08 | $25.90 | $26.06 | 10,000 | — | — |
| 2018-02-07 | $26.00 | $26.16 | 24,200 | — | — |
| 2018-02-06 | $25.86 | $26.02 | 67,700 | — | — |
| 2018-02-05 | $26.26 | $26.43 | 16,500 | — | — |
| 2018-02-02 | $26.80 | $26.97 | 39,900 | — | — |
| 2018-02-01 | $26.75 | $26.92 | 13,800 | — | — |
| 2018-01-31 | $26.88 | $27.05 | 12,700 | — | — |
| 2018-01-30 | $26.95 | $27.12 | 34,100 | — | — |
| 2018-01-29 | $26.86 | $26.95 | 32,500 | — | — |
| 2018-01-26 | $26.95 | $27.04 | 22,600 | — | — |
| 2018-01-25 | $26.87 | $26.96 | 140,100 | — | — |
| 2018-01-24 | $26.80 | $26.89 | 60,400 | — | — |
| 2018-01-23 | $27.40 | $27.49 | 45,200 | — | — |
| 2018-01-22 | $26.97 | $27.06 | 11,900 | — | — |
| 2018-01-19 | $26.88 | $26.97 | 19,300 | — | — |
| 2018-01-18 | $26.89 | $26.98 | 42,000 | — | — |
| 2018-01-17 | $26.90 | $26.99 | 12,000 | — | — |
| 2018-01-16 | $26.91 | $27.00 | 32,500 | — | — |
| 2018-01-12 | $26.88 | $26.97 | 22,500 | — | — |
| 2018-01-11 | $26.85 | $26.94 | 13,400 | — | — |
| 2018-01-10 | $26.73 | $26.82 | 11,100 | — | — |
| 2018-01-09 | $26.62 | $26.71 | 4,400 | — | — |
| 2018-01-08 | $26.92 | $27.01 | 4,500 | — | — |
| 2018-01-05 | $27.14 | $27.23 | 21,700 | — | — |
| 2018-01-04 | $27.19 | $27.28 | 27,900 | — | — |
| 2018-01-03 | $27.12 | $27.21 | 24,000 | — | — |
| 2018-01-02 | $26.95 | $27.04 | 54,400 | — | — |