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
- 2011-05-11 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 | $16.40 | $23.85 | 1,883,600 | — | — |
| 2018-12-28 | $16.41 | $23.87 | 2,171,800 | — | — |
| 2018-12-27 | $16.64 | $23.72 | 2,558,100 | — | — |
| 2018-12-26 | $16.84 | $24.01 | 1,530,200 | — | — |
| 2018-12-24 | $16.20 | $23.09 | 1,031,600 | — | — |
| 2018-12-21 | $16.75 | $23.88 | 2,859,700 | — | — |
| 2018-12-20 | $17.15 | $24.45 | 2,547,600 | — | — |
| 2018-12-19 | $17.68 | $25.20 | 1,679,400 | — | — |
| 2018-12-18 | $18.09 | $25.79 | 1,998,500 | — | — |
| 2018-12-17 | $17.98 | $25.63 | 2,620,100 | — | — |
| 2018-12-14 | $18.74 | $26.71 | 984,300 | — | — |
| 2018-12-13 | $18.85 | $26.87 | 845,100 | — | — |
| 2018-12-12 | $18.82 | $26.83 | 1,904,500 | — | — |
| 2018-12-11 | $18.96 | $27.03 | 1,166,400 | — | — |
| 2018-12-10 | $19.17 | $27.33 | 1,747,800 | — | — |
| 2018-12-07 | $19.53 | $27.84 | 2,646,300 | — | — |
| 2018-12-06 | $20.00 | $28.51 | 2,731,900 | — | — |
| 2018-12-04 | $19.84 | $28.28 | 1,512,200 | — | — |
| 2018-12-03 | $20.57 | $29.32 | 834,100 | — | — |
| 2018-11-30 | $20.34 | $28.99 | 1,263,700 | — | — |
| 2018-11-29 | $20.20 | $28.80 | 889,000 | — | — |
| 2018-11-28 | $20.41 | $29.09 | 1,030,800 | — | — |
| 2018-11-27 | $20.09 | $28.64 | 878,900 | — | — |
| 2018-11-26 | $20.08 | $28.62 | 893,900 | — | — |
| 2018-11-23 | $19.77 | $28.18 | 363,100 | — | — |
| 2018-11-21 | $19.78 | $28.20 | 828,200 | — | — |
| 2018-11-20 | $19.75 | $28.15 | 1,436,600 | — | — |
| 2018-11-19 | $19.71 | $28.10 | 981,100 | — | — |
| 2018-11-16 | $19.85 | $28.30 | 1,213,100 | — | — |
| 2018-11-15 | $19.73 | $28.13 | 1,137,500 | — | — |
| 2018-11-14 | $19.83 | $28.27 | 993,700 | — | — |
| 2018-11-13 | $20.16 | $28.74 | 910,400 | — | — |
| 2018-11-12 | $19.98 | $28.48 | 901,400 | — | — |
| 2018-11-09 | $20.04 | $28.57 | 1,279,400 | — | — |
| 2018-11-08 | $20.29 | $28.92 | 1,717,100 | — | — |
| 2018-11-07 | $20.04 | $28.57 | 1,391,600 | — | — |
| 2018-11-06 | $19.22 | $27.40 | 1,298,200 | — | — |
| 2018-11-05 | $19.65 | $28.01 | 1,519,700 | — | — |
| 2018-11-02 | $19.18 | $27.34 | 1,239,600 | — | — |
| 2018-11-01 | $19.60 | $27.94 | 1,186,000 | — | — |
| 2018-10-31 | $19.44 | $27.71 | 2,072,200 | — | — |
| 2018-10-30 | $19.18 | $27.34 | 2,456,600 | — | — |
| 2018-10-29 | $19.12 | $27.26 | 1,562,400 | — | — |
| 2018-10-26 | $19.25 | $27.44 | 1,071,900 | — | — |
| 2018-10-25 | $19.14 | $27.28 | 1,470,100 | — | — |
| 2018-10-24 | $18.81 | $26.81 | 2,026,600 | — | — |
| 2018-10-23 | $19.12 | $27.26 | 2,265,400 | — | — |
| 2018-10-22 | $19.60 | $27.94 | 946,300 | — | — |
| 2018-10-19 | $19.47 | $27.75 | 1,267,700 | — | — |
| 2018-10-18 | $19.51 | $27.81 | 1,824,500 | — | — |
| 2018-10-17 | $20.03 | $28.55 | 1,862,900 | — | — |
| 2018-10-16 | $20.09 | $28.64 | 1,487,800 | — | — |
| 2018-10-15 | $19.63 | $27.98 | 1,064,300 | — | — |
| 2018-10-12 | $19.72 | $28.11 | 1,238,300 | — | — |
| 2018-10-11 | $19.95 | $28.44 | 1,098,000 | — | — |
| 2018-10-10 | $20.57 | $29.32 | 1,297,100 | — | — |
| 2018-10-09 | $21.14 | $30.14 | 1,384,500 | — | — |
| 2018-10-08 | $21.20 | $30.22 | 837,100 | — | — |
| 2018-10-05 | $20.71 | $29.52 | 1,058,000 | — | — |
| 2018-10-04 | $20.87 | $29.75 | 1,608,900 | — | — |
| 2018-10-03 | $21.84 | $31.13 | 934,800 | — | — |
| 2018-10-02 | $21.61 | $30.81 | 824,400 | — | — |
| 2018-10-01 | $21.78 | $31.05 | 1,012,400 | — | — |
| 2018-09-28 | $22.03 | $31.40 | 1,747,900 | — | — |
| 2018-09-27 | $21.90 | $31.22 | 1,298,300 | — | — |
| 2018-09-26 | $22.11 | $31.05 | 1,492,600 | — | — |
| 2018-09-25 | $22.39 | $31.44 | 1,282,400 | — | — |
| 2018-09-24 | $22.48 | $31.57 | 1,487,700 | — | — |
| 2018-09-21 | $22.65 | $31.81 | 2,921,700 | — | — |
| 2018-09-20 | $22.69 | $31.86 | 1,108,000 | — | — |
| 2018-09-19 | $22.33 | $31.36 | 1,086,300 | — | — |
| 2018-09-18 | $22.58 | $31.71 | 700,100 | — | — |
| 2018-09-17 | $22.46 | $31.54 | 1,121,500 | — | — |
| 2018-09-14 | $22.19 | $31.16 | 1,385,300 | — | — |
| 2018-09-13 | $22.26 | $31.26 | 658,200 | — | — |
| 2018-09-12 | $22.01 | $30.91 | 710,500 | — | — |
| 2018-09-11 | $22.09 | $31.02 | 1,543,700 | — | — |
| 2018-09-10 | $22.34 | $31.37 | 2,051,900 | — | — |
| 2018-09-07 | $22.45 | $31.52 | 1,520,600 | — | — |
| 2018-09-06 | $22.31 | $31.33 | 1,423,700 | — | — |
| 2018-09-05 | $22.16 | $31.12 | 1,395,300 | — | — |
| 2018-09-04 | $21.68 | $30.44 | 1,299,900 | — | — |
| 2018-08-31 | $21.91 | $30.77 | 1,052,900 | — | — |
| 2018-08-30 | $22.22 | $31.20 | 718,000 | — | — |
| 2018-08-29 | $22.22 | $31.20 | 711,100 | — | — |
| 2018-08-28 | $22.15 | $31.10 | 786,100 | — | — |
| 2018-08-27 | $21.95 | $30.82 | 900,400 | — | — |
| 2018-08-24 | $21.79 | $30.60 | 579,600 | — | — |
| 2018-08-23 | $21.79 | $30.60 | 681,000 | — | — |
| 2018-08-22 | $22.02 | $30.92 | 743,700 | — | — |
| 2018-08-21 | $22.02 | $30.92 | 886,500 | — | — |
| 2018-08-20 | $21.87 | $30.71 | 1,429,100 | — | — |
| 2018-08-17 | $21.92 | $30.78 | 739,800 | — | — |
| 2018-08-16 | $21.68 | $30.44 | 909,900 | — | — |
| 2018-08-15 | $21.54 | $30.25 | 914,400 | — | — |
| 2018-08-14 | $21.47 | $30.15 | 716,200 | — | — |
| 2018-08-13 | $21.41 | $30.06 | 577,000 | — | — |
| 2018-08-10 | $21.39 | $30.04 | 702,100 | — | — |
| 2018-08-09 | $21.59 | $30.32 | 755,100 | — | — |
| 2018-08-08 | $21.68 | $30.44 | 1,243,700 | — | — |
| 2018-08-07 | $22.04 | $30.95 | 1,263,400 | — | — |
| 2018-08-06 | $22.37 | $31.41 | 628,100 | — | — |
| 2018-08-03 | $22.35 | $31.38 | 1,210,400 | — | — |
| 2018-08-02 | $22.64 | $31.79 | 1,165,900 | — | — |
| 2018-08-01 | $22.63 | $31.78 | 685,500 | — | — |
| 2018-07-31 | $22.59 | $31.72 | 738,700 | — | — |
| 2018-07-30 | $22.26 | $31.26 | 406,800 | — | — |
| 2018-07-27 | $22.22 | $31.20 | 524,000 | — | — |
| 2018-07-26 | $22.58 | $31.71 | 471,700 | — | — |
| 2018-07-25 | $22.55 | $31.67 | 596,600 | — | — |
| 2018-07-24 | $22.68 | $31.85 | 873,800 | — | — |
| 2018-07-23 | $23.03 | $32.34 | 1,354,500 | — | — |
| 2018-07-20 | $23.09 | $32.42 | 1,153,800 | — | — |
| 2018-07-19 | $23.04 | $32.35 | 1,212,900 | — | — |
| 2018-07-18 | $22.63 | $31.78 | 1,125,900 | — | — |
| 2018-07-17 | $22.49 | $31.58 | 1,186,400 | — | — |
| 2018-07-16 | $22.66 | $31.82 | 1,344,200 | — | — |
| 2018-07-13 | $22.47 | $31.55 | 967,400 | — | — |
| 2018-07-12 | $22.18 | $31.15 | 789,700 | — | — |
| 2018-07-11 | $22.15 | $31.10 | 414,700 | — | — |
| 2018-07-10 | $22.41 | $31.47 | 794,200 | — | — |
| 2018-07-09 | $22.47 | $31.55 | 850,400 | — | — |
| 2018-07-06 | $22.70 | $31.88 | 563,100 | — | — |
| 2018-07-05 | $22.59 | $31.72 | 586,800 | — | — |
| 2018-07-03 | $22.35 | $31.38 | 610,500 | — | — |
| 2018-07-02 | $22.02 | $30.92 | 1,255,300 | — | — |
| 2018-06-29 | $22.05 | $30.96 | 1,163,500 | — | — |
| 2018-06-28 | $21.94 | $30.81 | 729,300 | — | — |
| 2018-06-27 | $22.26 | $30.79 | 981,000 | — | — |
| 2018-06-26 | $22.30 | $30.85 | 784,300 | — | — |
| 2018-06-25 | $22.34 | $30.91 | 633,700 | — | — |
| 2018-06-22 | $22.37 | $30.95 | 1,410,400 | — | — |
| 2018-06-21 | $22.62 | $31.29 | 558,900 | — | — |
| 2018-06-20 | $22.69 | $31.39 | 685,500 | — | — |
| 2018-06-19 | $22.23 | $30.75 | 1,057,600 | — | — |
| 2018-06-18 | $22.24 | $30.77 | 805,300 | — | — |
| 2018-06-15 | $22.20 | $30.71 | 1,436,600 | — | — |
| 2018-06-14 | $22.41 | $31.00 | 853,900 | — | — |
| 2018-06-13 | $21.99 | $30.42 | 1,259,100 | — | — |
| 2018-06-12 | $22.59 | $31.25 | 1,063,100 | — | — |
| 2018-06-11 | $22.66 | $31.35 | 1,447,300 | — | — |
| 2018-06-08 | $22.98 | $31.79 | 1,752,500 | — | — |
| 2018-06-07 | $23.47 | $32.47 | 1,055,100 | — | — |
| 2018-06-06 | $23.47 | $32.47 | 687,300 | — | — |
| 2018-06-05 | $23.52 | $32.54 | 828,100 | — | — |
| 2018-06-04 | $23.69 | $32.77 | 1,467,300 | — | — |
| 2018-06-01 | $23.50 | $32.51 | 1,682,800 | — | — |
| 2018-05-31 | $23.40 | $32.37 | 1,868,000 | — | — |
| 2018-05-30 | $23.63 | $32.69 | 1,304,100 | — | — |
| 2018-05-29 | $23.24 | $32.15 | 1,540,300 | — | — |
| 2018-05-25 | $23.10 | $31.96 | 700,700 | — | — |
| 2018-05-24 | $23.00 | $31.82 | 1,757,800 | — | — |
| 2018-05-23 | $22.75 | $31.47 | 960,100 | — | — |
| 2018-05-22 | $22.48 | $31.10 | 948,200 | — | — |
| 2018-05-21 | $22.36 | $30.93 | 1,140,400 | — | — |
| 2018-05-18 | $22.10 | $30.57 | 1,394,500 | — | — |
| 2018-05-17 | $21.49 | $29.73 | 1,582,200 | — | — |
| 2018-05-16 | $21.65 | $29.95 | 1,120,900 | — | — |
| 2018-05-15 | $21.39 | $29.59 | 1,742,500 | — | — |
| 2018-05-14 | $21.99 | $30.42 | 1,780,200 | — | — |
| 2018-05-11 | $22.09 | $30.56 | 1,028,600 | — | — |
| 2018-05-10 | $22.10 | $30.57 | 1,327,500 | — | — |
| 2018-05-09 | $21.52 | $29.77 | 1,123,100 | — | — |
| 2018-05-08 | $21.33 | $29.51 | 1,002,300 | — | — |
| 2018-05-07 | $21.18 | $29.30 | 1,325,800 | — | — |
| 2018-05-04 | $20.60 | $28.50 | 1,481,800 | — | — |
| 2018-05-03 | $20.63 | $28.54 | 878,000 | — | — |
| 2018-05-02 | $20.54 | $28.42 | 1,009,100 | — | — |
| 2018-05-01 | $20.72 | $28.66 | 771,200 | — | — |
| 2018-04-30 | $20.77 | $28.73 | 907,500 | — | — |
| 2018-04-27 | $20.87 | $28.87 | 892,300 | — | — |
| 2018-04-26 | $20.55 | $28.43 | 1,004,500 | — | — |
| 2018-04-25 | $20.56 | $28.44 | 1,347,200 | — | — |
| 2018-04-24 | $20.40 | $28.22 | 981,300 | — | — |
| 2018-04-23 | $20.41 | $28.24 | 651,000 | — | — |
| 2018-04-20 | $20.26 | $28.03 | 673,900 | — | — |
| 2018-04-19 | $20.30 | $28.08 | 835,400 | — | — |
| 2018-04-18 | $20.55 | $28.43 | 1,811,500 | — | — |
| 2018-04-17 | $20.48 | $28.33 | 2,286,300 | — | — |
| 2018-04-16 | $20.28 | $28.06 | 1,869,200 | — | — |
| 2018-04-13 | $20.26 | $28.03 | 903,300 | — | — |
| 2018-04-12 | $20.36 | $28.17 | 3,162,100 | — | — |
| 2018-04-11 | $19.65 | $27.18 | 2,238,300 | — | — |
| 2018-04-10 | $19.27 | $26.66 | 4,094,200 | — | — |
| 2018-04-09 | $19.99 | $27.65 | 1,882,200 | — | — |
| 2018-04-06 | $20.10 | $27.81 | 1,727,000 | — | — |
| 2018-04-05 | $20.16 | $27.89 | 2,335,000 | — | — |
| 2018-04-04 | $20.19 | $27.93 | 1,709,700 | — | — |
| 2018-04-03 | $20.00 | $27.67 | 2,079,700 | — | — |
| 2018-04-02 | $19.31 | $26.71 | 1,297,400 | — | — |
| 2018-03-29 | $19.44 | $26.89 | 1,603,700 | — | — |
| 2018-03-28 | $19.50 | $26.98 | 2,017,500 | — | — |
| 2018-03-27 | $18.81 | $25.57 | 1,774,700 | — | — |
| 2018-03-26 | $19.04 | $25.88 | 2,400,000 | — | — |
| 2018-03-23 | $18.68 | $25.39 | 2,007,700 | — | — |
| 2018-03-22 | $19.31 | $26.25 | 2,265,800 | — | — |
| 2018-03-21 | $19.86 | $26.99 | 922,900 | — | — |
| 2018-03-20 | $20.03 | $27.22 | 864,900 | — | — |
| 2018-03-19 | $20.03 | $27.22 | 1,034,700 | — | — |
| 2018-03-16 | $20.41 | $27.74 | 3,559,700 | — | — |
| 2018-03-15 | $20.24 | $27.51 | 1,247,100 | — | — |
| 2018-03-14 | $20.44 | $27.78 | 1,525,100 | — | — |
| 2018-03-13 | $20.35 | $27.66 | 1,714,900 | — | — |
| 2018-03-12 | $19.94 | $27.10 | 1,002,800 | — | — |
| 2018-03-09 | $19.93 | $27.09 | 1,183,900 | — | — |
| 2018-03-08 | $19.73 | $26.82 | 1,240,900 | — | — |
| 2018-03-07 | $19.64 | $26.69 | 1,196,900 | — | — |
| 2018-03-06 | $19.50 | $26.50 | 1,072,500 | — | — |
| 2018-03-05 | $19.28 | $26.20 | 1,303,200 | — | — |
| 2018-03-02 | $19.49 | $26.49 | 1,251,600 | — | — |
| 2018-03-01 | $19.60 | $26.64 | 1,531,200 | — | — |
| 2018-02-28 | $19.81 | $26.92 | 2,099,800 | — | — |
| 2018-02-27 | $20.18 | $27.43 | 1,665,000 | — | — |
| 2018-02-26 | $20.92 | $28.43 | 1,085,400 | — | — |
| 2018-02-23 | $21.14 | $28.73 | 1,344,300 | — | — |
| 2018-02-22 | $21.10 | $28.68 | 735,500 | — | — |
| 2018-02-21 | $21.24 | $28.87 | 1,275,200 | — | — |
| 2018-02-20 | $21.62 | $29.38 | 1,050,100 | — | — |
| 2018-02-16 | $21.83 | $29.67 | 1,146,800 | — | — |
| 2018-02-15 | $21.91 | $29.78 | 1,381,500 | — | — |
| 2018-02-14 | $21.85 | $29.70 | 1,177,400 | — | — |
| 2018-02-13 | $21.61 | $29.37 | 1,136,300 | — | — |
| 2018-02-12 | $21.66 | $29.44 | 2,127,200 | — | — |
| 2018-02-09 | $21.70 | $29.49 | 2,252,500 | — | — |
| 2018-02-08 | $20.60 | $28.00 | 1,224,600 | — | — |
| 2018-02-07 | $21.19 | $28.80 | 1,125,100 | — | — |
| 2018-02-06 | $21.43 | $29.13 | 1,729,100 | — | — |
| 2018-02-05 | $21.18 | $28.79 | 1,038,700 | — | — |
| 2018-02-02 | $22.24 | $30.23 | 942,400 | — | — |
| 2018-02-01 | $22.76 | $30.93 | 833,000 | — | — |
| 2018-01-31 | $23.12 | $31.42 | 1,262,700 | — | — |
| 2018-01-30 | $23.15 | $31.46 | 1,694,200 | — | — |
| 2018-01-29 | $23.38 | $31.78 | 2,262,800 | — | — |
| 2018-01-26 | $23.82 | $32.37 | 1,771,800 | — | — |
| 2018-01-25 | $23.70 | $32.21 | 2,237,200 | — | — |
| 2018-01-24 | $23.57 | $32.03 | 1,604,200 | — | — |
| 2018-01-23 | $23.24 | $31.59 | 1,242,200 | — | — |
| 2018-01-22 | $22.86 | $31.07 | 807,100 | — | — |
| 2018-01-19 | $22.66 | $30.80 | 1,255,400 | — | — |
| 2018-01-18 | $22.22 | $30.20 | 909,800 | — | — |
| 2018-01-17 | $22.72 | $30.88 | 904,000 | — | — |
| 2018-01-16 | $22.14 | $30.09 | 1,161,800 | — | — |
| 2018-01-12 | $22.14 | $30.09 | 1,160,900 | — | — |
| 2018-01-11 | $22.45 | $30.51 | 1,330,200 | — | — |
| 2018-01-10 | $22.25 | $30.24 | 1,263,700 | — | — |
| 2018-01-09 | $22.02 | $29.93 | 1,360,300 | — | — |
| 2018-01-08 | $22.34 | $30.36 | 1,121,200 | — | — |
| 2018-01-05 | $22.23 | $30.21 | 1,393,400 | — | — |
| 2018-01-04 | $22.25 | $30.24 | 1,445,000 | — | — |
| 2018-01-03 | $22.40 | $30.44 | 1,274,300 | — | — |
| 2018-01-02 | $22.38 | $30.42 | 1,084,300 | — | — |