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
- 2014-05-14 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 | $15.94 | $16.51 | 216,600 | — | — |
| 2018-12-28 | $16.00 | $16.50 | 299,400 | — | — |
| 2018-12-27 | $15.71 | $16.20 | 326,000 | — | — |
| 2018-12-26 | $15.83 | $16.32 | 328,000 | — | — |
| 2018-12-24 | $15.05 | $15.52 | 158,200 | — | — |
| 2018-12-21 | $15.28 | $15.76 | 2,412,800 | — | — |
| 2018-12-20 | $15.73 | $16.21 | 456,200 | — | — |
| 2018-12-19 | $15.91 | $16.40 | 406,000 | — | — |
| 2018-12-18 | $16.70 | $17.21 | 372,600 | — | — |
| 2018-12-17 | $16.74 | $17.26 | 291,600 | — | — |
| 2018-12-14 | $16.78 | $17.30 | 365,600 | — | — |
| 2018-12-13 | $16.96 | $17.49 | 221,600 | — | — |
| 2018-12-12 | $17.46 | $18.00 | 346,000 | — | — |
| 2018-12-11 | $17.40 | $17.94 | 220,600 | — | — |
| 2018-12-10 | $17.49 | $18.03 | 325,200 | — | — |
| 2018-12-07 | $17.87 | $18.43 | 194,600 | — | — |
| 2018-12-06 | $18.07 | $18.63 | 463,200 | — | — |
| 2018-12-04 | $18.38 | $18.95 | 414,000 | — | — |
| 2018-12-03 | $19.75 | $20.36 | 381,200 | — | — |
| 2018-11-30 | $19.68 | $20.30 | 320,000 | — | — |
| 2018-11-29 | $19.38 | $19.98 | 249,400 | — | — |
| 2018-11-28 | $19.32 | $19.92 | 184,600 | — | — |
| 2018-11-27 | $18.88 | $19.46 | 178,200 | — | — |
| 2018-11-26 | $18.96 | $19.54 | 244,600 | — | — |
| 2018-11-23 | $18.50 | $19.07 | 141,000 | — | — |
| 2018-11-21 | $18.46 | $19.03 | 234,800 | — | — |
| 2018-11-20 | $18.31 | $18.87 | 209,200 | — | — |
| 2018-11-19 | $18.51 | $19.09 | 297,400 | — | — |
| 2018-11-16 | $18.88 | $19.46 | 998,000 | — | — |
| 2018-11-15 | $18.76 | $19.35 | 356,400 | — | — |
| 2018-11-14 | $18.25 | $18.82 | 243,000 | — | — |
| 2018-11-13 | $18.67 | $19.25 | 334,600 | — | — |
| 2018-11-12 | $18.35 | $18.92 | 291,800 | — | — |
| 2018-11-09 | $18.51 | $19.09 | 312,800 | — | — |
| 2018-11-08 | $18.83 | $19.42 | 206,800 | — | — |
| 2018-11-07 | $18.57 | $19.14 | 278,400 | — | — |
| 2018-11-06 | $18.50 | $19.07 | 180,200 | — | — |
| 2018-11-05 | $18.38 | $18.95 | 346,800 | — | — |
| 2018-11-02 | $18.41 | $18.98 | 248,400 | — | — |
| 2018-11-01 | $18.25 | $18.82 | 279,000 | — | — |
| 2018-10-31 | $17.99 | $18.55 | 381,800 | — | — |
| 2018-10-30 | $18.40 | $18.97 | 473,600 | — | — |
| 2018-10-29 | $18.40 | $18.97 | 441,200 | — | — |
| 2018-10-26 | $17.92 | $18.48 | 378,200 | — | — |
| 2018-10-25 | $17.87 | $18.43 | 330,800 | — | — |
| 2018-10-24 | $17.12 | $17.65 | 471,000 | — | — |
| 2018-10-23 | $17.69 | $18.24 | 427,400 | — | — |
| 2018-10-22 | $17.66 | $18.20 | 288,600 | — | — |
| 2018-10-19 | $18.26 | $18.83 | 480,400 | — | — |
| 2018-10-18 | $18.33 | $18.89 | 775,200 | — | — |
| 2018-10-17 | $17.88 | $18.44 | 649,800 | — | — |
| 2018-10-16 | $17.93 | $18.49 | 337,400 | — | — |
| 2018-10-15 | $17.83 | $18.38 | 409,400 | — | — |
| 2018-10-12 | $17.75 | $18.30 | 503,200 | — | — |
| 2018-10-11 | $18.25 | $18.81 | 678,800 | — | — |
| 2018-10-10 | $18.97 | $19.55 | 424,200 | — | — |
| 2018-10-09 | $19.10 | $19.69 | 244,200 | — | — |
| 2018-10-08 | $19.16 | $19.76 | 179,000 | — | — |
| 2018-10-05 | $19.01 | $19.61 | 245,600 | — | — |
| 2018-10-04 | $19.29 | $19.88 | 208,000 | — | — |
| 2018-10-03 | $19.48 | $20.08 | 638,000 | — | — |
| 2018-10-02 | $18.94 | $19.53 | 481,200 | — | — |
| 2018-10-01 | $19.08 | $19.68 | 196,600 | — | — |
| 2018-09-28 | $19.58 | $20.18 | 358,600 | — | — |
| 2018-09-27 | $19.51 | $20.07 | 215,800 | — | — |
| 2018-09-26 | $19.52 | $20.07 | 284,400 | — | — |
| 2018-09-25 | $19.81 | $20.37 | 159,200 | — | — |
| 2018-09-24 | $20.01 | $20.58 | 226,000 | — | — |
| 2018-09-21 | $20.35 | $20.92 | 1,058,600 | — | — |
| 2018-09-20 | $20.46 | $21.04 | 366,400 | — | — |
| 2018-09-19 | $20.39 | $20.96 | 313,600 | — | — |
| 2018-09-18 | $20.43 | $21.01 | 165,600 | — | — |
| 2018-09-17 | $20.59 | $21.17 | 174,600 | — | — |
| 2018-09-14 | $20.83 | $21.42 | 231,600 | — | — |
| 2018-09-13 | $20.35 | $20.92 | 211,000 | — | — |
| 2018-09-12 | $20.55 | $21.13 | 220,600 | — | — |
| 2018-09-11 | $21.06 | $21.65 | 126,800 | — | — |
| 2018-09-10 | $21.17 | $21.77 | 145,800 | — | — |
| 2018-09-07 | $21.37 | $21.97 | 219,200 | — | — |
| 2018-09-06 | $21.29 | $21.89 | 187,000 | — | — |
| 2018-09-05 | $21.59 | $22.20 | 143,800 | — | — |
| 2018-09-04 | $21.62 | $22.22 | 114,800 | — | — |
| 2018-08-31 | $21.55 | $22.16 | 215,200 | — | — |
| 2018-08-30 | $21.58 | $22.19 | 172,600 | — | — |
| 2018-08-29 | $21.51 | $22.12 | 132,400 | — | — |
| 2018-08-28 | $21.53 | $22.13 | 162,600 | — | — |
| 2018-08-27 | $21.62 | $22.23 | 187,200 | — | — |
| 2018-08-24 | $21.54 | $22.14 | 226,800 | — | — |
| 2018-08-23 | $21.74 | $22.35 | 121,800 | — | — |
| 2018-08-22 | $21.91 | $22.52 | 152,600 | — | — |
| 2018-08-21 | $21.92 | $22.53 | 291,600 | — | — |
| 2018-08-20 | $21.57 | $22.18 | 227,000 | — | — |
| 2018-08-17 | $21.77 | $22.38 | 177,800 | — | — |
| 2018-08-16 | $21.65 | $22.26 | 210,800 | — | — |
| 2018-08-15 | $21.14 | $21.74 | 88,200 | — | — |
| 2018-08-14 | $21.40 | $22.00 | 114,600 | — | — |
| 2018-08-13 | $21.13 | $21.73 | 302,600 | — | — |
| 2018-08-10 | $21.11 | $21.71 | 98,400 | — | — |
| 2018-08-09 | $21.21 | $21.81 | 173,400 | — | — |
| 2018-08-08 | $21.26 | $21.86 | 96,600 | — | — |
| 2018-08-07 | $21.07 | $21.66 | 83,600 | — | — |
| 2018-08-06 | $21.09 | $21.68 | 104,600 | — | — |
| 2018-08-03 | $21.14 | $21.73 | 141,600 | — | — |
| 2018-08-02 | $21.56 | $22.16 | 135,200 | — | — |
| 2018-08-01 | $21.31 | $21.91 | 189,800 | — | — |
| 2018-07-31 | $21.13 | $21.72 | 276,600 | — | — |
| 2018-07-30 | $21.04 | $21.63 | 169,200 | — | — |
| 2018-07-27 | $21.00 | $21.60 | 239,800 | — | — |
| 2018-07-26 | $20.96 | $21.55 | 225,400 | — | — |
| 2018-07-25 | $20.57 | $21.15 | 157,200 | — | — |
| 2018-07-24 | $20.75 | $21.33 | 239,600 | — | — |
| 2018-07-23 | $21.04 | $21.63 | 294,800 | — | — |
| 2018-07-20 | $20.75 | $21.33 | 509,000 | — | — |
| 2018-07-19 | $21.71 | $22.32 | 693,000 | — | — |
| 2018-07-18 | $21.74 | $22.35 | 153,200 | — | — |
| 2018-07-17 | $21.57 | $22.18 | 141,800 | — | — |
| 2018-07-16 | $21.47 | $22.07 | 124,600 | — | — |
| 2018-07-13 | $21.33 | $21.93 | 147,800 | — | — |
| 2018-07-12 | $21.42 | $22.02 | 131,600 | — | — |
| 2018-07-11 | $21.64 | $22.24 | 112,200 | — | — |
| 2018-07-10 | $21.72 | $22.33 | 127,400 | — | — |
| 2018-07-09 | $22.05 | $22.67 | 135,600 | — | — |
| 2018-07-06 | $21.64 | $22.24 | 125,400 | — | — |
| 2018-07-05 | $21.43 | $22.03 | 140,800 | — | — |
| 2018-07-03 | $21.27 | $21.87 | 74,200 | — | — |
| 2018-07-02 | $21.31 | $21.91 | 177,000 | — | — |
| 2018-06-29 | $20.87 | $21.45 | 204,400 | — | — |
| 2018-06-28 | $21.22 | $21.76 | 154,600 | — | — |
| 2018-06-27 | $21.21 | $21.75 | 166,800 | — | — |
| 2018-06-26 | $21.75 | $22.31 | 143,400 | — | — |
| 2018-06-25 | $21.77 | $22.33 | 175,200 | — | — |
| 2018-06-22 | $22.05 | $22.61 | 619,800 | — | — |
| 2018-06-21 | $22.17 | $22.74 | 172,400 | — | — |
| 2018-06-20 | $22.30 | $22.86 | 142,800 | — | — |
| 2018-06-19 | $22.18 | $22.75 | 240,000 | — | — |
| 2018-06-18 | $21.90 | $22.46 | 248,800 | — | — |
| 2018-06-15 | $21.57 | $22.12 | 461,800 | — | — |
| 2018-06-14 | $21.54 | $22.09 | 427,600 | — | — |
| 2018-06-13 | $21.61 | $22.16 | 303,400 | — | — |
| 2018-06-12 | $21.74 | $22.29 | 147,800 | — | — |
| 2018-06-11 | $22.01 | $22.57 | 128,600 | — | — |
| 2018-06-08 | $22.24 | $22.80 | 219,000 | — | — |
| 2018-06-07 | $22.20 | $22.76 | 156,200 | — | — |
| 2018-06-06 | $22.21 | $22.78 | 279,400 | — | — |
| 2018-06-05 | $21.80 | $22.36 | 576,200 | — | — |
| 2018-06-04 | $21.64 | $22.19 | 346,000 | — | — |
| 2018-06-01 | $21.25 | $21.79 | 268,000 | — | — |
| 2018-05-31 | $21.00 | $21.54 | 214,600 | — | — |
| 2018-05-30 | $21.25 | $21.79 | 262,600 | — | — |
| 2018-05-29 | $20.98 | $21.51 | 310,000 | — | — |
| 2018-05-25 | $21.36 | $21.90 | 383,800 | — | — |
| 2018-05-24 | $21.59 | $22.15 | 445,800 | — | — |
| 2018-05-23 | $21.77 | $22.33 | 148,200 | — | — |
| 2018-05-22 | $21.83 | $22.39 | 233,400 | — | — |
| 2018-05-21 | $21.84 | $22.40 | 218,200 | — | — |
| 2018-05-18 | $21.59 | $22.14 | 226,400 | — | — |
| 2018-05-17 | $21.73 | $22.28 | 213,800 | — | — |
| 2018-05-16 | $21.54 | $22.09 | 272,400 | — | — |
| 2018-05-15 | $21.43 | $21.98 | 208,800 | — | — |
| 2018-05-14 | $21.29 | $21.83 | 378,000 | — | — |
| 2018-05-11 | $21.81 | $22.37 | 128,800 | — | — |
| 2018-05-10 | $21.78 | $22.34 | 188,000 | — | — |
| 2018-05-09 | $21.78 | $22.34 | 237,000 | — | — |
| 2018-05-08 | $21.51 | $22.06 | 418,800 | — | — |
| 2018-05-07 | $21.25 | $21.79 | 493,600 | — | — |
| 2018-05-04 | $20.97 | $21.50 | 162,600 | — | — |
| 2018-05-03 | $20.68 | $21.21 | 164,200 | — | — |
| 2018-05-02 | $21.08 | $21.62 | 434,200 | — | — |
| 2018-05-01 | $21.08 | $21.62 | 225,200 | — | — |
| 2018-04-30 | $20.98 | $21.52 | 474,200 | — | — |
| 2018-04-27 | $21.43 | $21.98 | 142,800 | — | — |
| 2018-04-26 | $21.52 | $22.07 | 89,600 | — | — |
| 2018-04-25 | $21.57 | $22.12 | 166,800 | — | — |
| 2018-04-24 | $21.66 | $22.21 | 361,400 | — | — |
| 2018-04-23 | $21.73 | $22.28 | 178,200 | — | — |
| 2018-04-20 | $21.49 | $22.04 | 268,200 | — | — |
| 2018-04-19 | $21.48 | $22.03 | 237,400 | — | — |
| 2018-04-18 | $21.57 | $22.12 | 329,200 | — | — |
| 2018-04-17 | $21.81 | $22.37 | 420,600 | — | — |
| 2018-04-16 | $21.04 | $21.57 | 321,200 | — | — |
| 2018-04-13 | $20.63 | $21.15 | 192,200 | — | — |
| 2018-04-12 | $20.96 | $21.49 | 113,800 | — | — |
| 2018-04-11 | $20.66 | $21.19 | 132,000 | — | — |
| 2018-04-10 | $20.78 | $21.31 | 199,600 | — | — |
| 2018-04-09 | $20.39 | $20.91 | 599,000 | — | — |
| 2018-04-06 | $20.28 | $20.80 | 271,200 | — | — |
| 2018-04-05 | $20.91 | $21.44 | 183,200 | — | — |
| 2018-04-04 | $20.63 | $21.16 | 263,600 | — | — |
| 2018-04-03 | $20.38 | $20.90 | 599,400 | — | — |
| 2018-04-02 | $20.14 | $20.65 | 291,200 | — | — |
| 2018-03-29 | $20.41 | $20.93 | 336,800 | — | — |
| 2018-03-28 | $20.54 | $21.01 | 234,800 | — | — |
| 2018-03-27 | $20.40 | $20.86 | 394,600 | — | — |
| 2018-03-26 | $20.75 | $21.22 | 338,400 | — | — |
| 2018-03-23 | $20.13 | $20.59 | 426,200 | — | — |
| 2018-03-22 | $20.95 | $21.42 | 389,200 | — | — |
| 2018-03-21 | $21.85 | $22.35 | 146,200 | — | — |
| 2018-03-20 | $21.84 | $22.34 | 174,600 | — | — |
| 2018-03-19 | $22.06 | $22.56 | 172,400 | — | — |
| 2018-03-16 | $22.15 | $22.65 | 1,040,800 | — | — |
| 2018-03-15 | $21.81 | $22.31 | 181,000 | — | — |
| 2018-03-14 | $21.54 | $22.03 | 201,600 | — | — |
| 2018-03-13 | $21.87 | $22.37 | 179,600 | — | — |
| 2018-03-12 | $22.09 | $22.59 | 342,400 | — | — |
| 2018-03-09 | $21.85 | $22.35 | 231,400 | — | — |
| 2018-03-08 | $21.30 | $21.78 | 223,200 | — | — |
| 2018-03-07 | $21.64 | $22.13 | 396,000 | — | — |
| 2018-03-06 | $21.36 | $21.84 | 197,400 | — | — |
| 2018-03-05 | $21.01 | $21.49 | 247,200 | — | — |
| 2018-03-02 | $20.76 | $21.24 | 347,400 | — | — |
| 2018-03-01 | $20.20 | $20.66 | 437,800 | — | — |
| 2018-02-28 | $20.08 | $20.54 | 261,000 | — | — |
| 2018-02-27 | $20.66 | $21.13 | 254,200 | — | — |
| 2018-02-26 | $21.09 | $21.58 | 153,800 | — | — |
| 2018-02-23 | $20.96 | $21.43 | 192,600 | — | — |
| 2018-02-22 | $20.57 | $21.03 | 157,400 | — | — |
| 2018-02-21 | $21.07 | $21.55 | 409,600 | — | — |
| 2018-02-20 | $20.61 | $21.07 | 452,800 | — | — |
| 2018-02-16 | $20.93 | $21.41 | 127,000 | — | — |
| 2018-02-15 | $20.77 | $21.24 | 173,600 | — | — |
| 2018-02-14 | $20.50 | $20.97 | 281,600 | — | — |
| 2018-02-13 | $20.17 | $20.63 | 140,200 | — | — |
| 2018-02-12 | $20.22 | $20.68 | 220,200 | — | — |
| 2018-02-09 | $20.17 | $20.62 | 305,400 | — | — |
| 2018-02-08 | $19.67 | $20.12 | 220,800 | — | — |
| 2018-02-07 | $20.21 | $20.67 | 320,800 | — | — |
| 2018-02-06 | $19.96 | $20.41 | 577,800 | — | — |
| 2018-02-05 | $20.09 | $20.55 | 500,200 | — | — |
| 2018-02-02 | $21.32 | $21.80 | 306,800 | — | — |
| 2018-02-01 | $21.50 | $21.99 | 177,400 | — | — |
| 2018-01-31 | $21.21 | $21.69 | 204,200 | — | — |
| 2018-01-30 | $21.48 | $21.97 | 303,400 | — | — |
| 2018-01-29 | $21.46 | $21.94 | 207,000 | — | — |
| 2018-01-26 | $21.30 | $21.78 | 215,600 | — | — |
| 2018-01-25 | $21.23 | $21.71 | 372,200 | — | — |
| 2018-01-24 | $21.51 | $22.00 | 392,600 | — | — |
| 2018-01-23 | $21.80 | $22.29 | 581,400 | — | — |
| 2018-01-22 | $21.33 | $21.82 | 315,200 | — | — |
| 2018-01-19 | $21.28 | $21.76 | 466,200 | — | — |
| 2018-01-18 | $20.69 | $21.16 | 203,400 | — | — |
| 2018-01-17 | $21.05 | $21.52 | 204,400 | — | — |
| 2018-01-16 | $20.73 | $21.20 | 282,600 | — | — |
| 2018-01-12 | $20.71 | $21.18 | 499,000 | — | — |
| 2018-01-11 | $21.08 | $21.56 | 388,200 | — | — |
| 2018-01-10 | $20.91 | $21.39 | 258,800 | — | — |
| 2018-01-09 | $20.91 | $21.39 | 557,200 | — | — |
| 2018-01-08 | $20.67 | $21.14 | 301,000 | — | — |
| 2018-01-05 | $20.74 | $21.21 | 139,400 | — | — |
| 2018-01-04 | $20.60 | $21.07 | 384,200 | — | — |
| 2018-01-03 | $20.51 | $20.98 | 200,200 | — | — |
| 2018-01-02 | $20.65 | $21.12 | 319,600 | — | — |