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
- 2017-11-17 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 | $17.09 | $17.09 | 1,656,800 | — | — |
| 2018-12-28 | $17.33 | $17.33 | 1,314,500 | — | — |
| 2018-12-27 | $17.68 | $17.68 | 1,361,200 | — | — |
| 2018-12-26 | $17.88 | $17.88 | 2,077,300 | — | — |
| 2018-12-24 | $16.72 | $16.72 | 1,542,500 | — | — |
| 2018-12-21 | $16.87 | $16.87 | 2,987,100 | — | — |
| 2018-12-20 | $18.35 | $18.35 | 2,139,500 | — | — |
| 2018-12-19 | $18.51 | $18.51 | 2,641,100 | — | — |
| 2018-12-18 | $19.64 | $19.64 | 2,792,000 | — | — |
| 2018-12-17 | $18.22 | $18.22 | 3,574,600 | — | — |
| 2018-12-14 | $20.35 | $20.35 | 2,590,300 | — | — |
| 2018-12-13 | $20.47 | $20.47 | 3,532,400 | — | — |
| 2018-12-12 | $22.32 | $22.32 | 9,531,400 | — | — |
| 2018-12-11 | $20.54 | $20.54 | 25,985,800 | — | — |
| 2018-12-10 | $25.97 | $25.97 | 6,298,400 | — | — |
| 2018-12-07 | $26.36 | $26.36 | 2,745,300 | — | — |
| 2018-12-06 | $28.64 | $28.64 | 2,355,900 | — | — |
| 2018-12-04 | $26.69 | $26.69 | 1,300,300 | — | — |
| 2018-12-03 | $27.36 | $27.36 | 1,482,200 | — | — |
| 2018-11-30 | $27.33 | $27.33 | 857,300 | — | — |
| 2018-11-29 | $26.65 | $26.65 | 659,100 | — | — |
| 2018-11-28 | $26.37 | $26.37 | 991,500 | — | — |
| 2018-11-27 | $25.51 | $25.51 | 537,500 | — | — |
| 2018-11-26 | $25.39 | $25.39 | 738,000 | — | — |
| 2018-11-23 | $25.33 | $25.33 | 334,000 | — | — |
| 2018-11-21 | $25.29 | $25.29 | 714,000 | — | — |
| 2018-11-20 | $24.40 | $24.40 | 1,763,500 | — | — |
| 2018-11-19 | $24.80 | $24.80 | 1,554,600 | — | — |
| 2018-11-16 | $26.79 | $26.79 | 1,044,400 | — | — |
| 2018-11-15 | $26.88 | $26.88 | 1,042,400 | — | — |
| 2018-11-14 | $26.45 | $26.45 | 1,157,100 | — | — |
| 2018-11-13 | $25.95 | $25.95 | 842,300 | — | — |
| 2018-11-12 | $25.41 | $25.41 | 1,145,100 | — | — |
| 2018-11-09 | $26.26 | $26.26 | 1,431,800 | — | — |
| 2018-11-08 | $27.01 | $27.01 | 1,356,800 | — | — |
| 2018-11-07 | $28.17 | $28.17 | 1,417,000 | — | — |
| 2018-11-06 | $27.45 | $27.45 | 1,481,900 | — | — |
| 2018-11-05 | $27.76 | $27.76 | 978,700 | — | — |
| 2018-11-02 | $27.57 | $27.57 | 1,531,400 | — | — |
| 2018-11-01 | $27.82 | $27.82 | 2,012,600 | — | — |
| 2018-10-31 | $26.36 | $26.36 | 1,378,300 | — | — |
| 2018-10-30 | $25.97 | $25.97 | 1,712,400 | — | — |
| 2018-10-29 | $24.15 | $24.15 | 1,195,600 | — | — |
| 2018-10-26 | $23.67 | $23.67 | 1,801,900 | — | — |
| 2018-10-25 | $24.80 | $24.80 | 1,572,500 | — | — |
| 2018-10-24 | $24.00 | $24.00 | 1,386,500 | — | — |
| 2018-10-23 | $24.32 | $24.32 | 1,630,000 | — | — |
| 2018-10-22 | $24.52 | $24.52 | 1,553,700 | — | — |
| 2018-10-19 | $24.16 | $24.16 | 2,340,100 | — | — |
| 2018-10-18 | $25.66 | $25.66 | 1,644,900 | — | — |
| 2018-10-17 | $25.33 | $25.33 | 2,001,600 | — | — |
| 2018-10-16 | $26.74 | $26.74 | 1,749,300 | — | — |
| 2018-10-15 | $25.86 | $25.86 | 1,858,700 | — | — |
| 2018-10-12 | $26.08 | $26.08 | 3,515,500 | — | — |
| 2018-10-11 | $24.60 | $24.60 | 5,879,100 | — | — |
| 2018-10-10 | $23.71 | $23.71 | 4,370,500 | — | — |
| 2018-10-09 | $25.19 | $25.19 | 4,329,800 | — | — |
| 2018-10-08 | $25.90 | $25.90 | 5,222,300 | — | — |
| 2018-10-05 | $26.30 | $26.30 | 9,982,900 | — | — |
| 2018-10-04 | $28.68 | $28.68 | 7,851,000 | — | — |
| 2018-10-03 | $27.91 | $27.91 | 15,138,200 | — | — |
| 2018-10-02 | $28.94 | $28.94 | 39,929,900 | — | — |
| 2018-10-01 | $44.63 | $44.63 | 9,357,400 | — | — |
| 2018-09-28 | $43.77 | $43.77 | 2,399,200 | — | — |
| 2018-09-27 | $42.21 | $42.21 | 1,432,200 | — | — |
| 2018-09-26 | $42.09 | $42.09 | 1,266,400 | — | — |
| 2018-09-25 | $42.15 | $42.15 | 1,846,600 | — | — |
| 2018-09-24 | $41.33 | $41.33 | 3,148,500 | — | — |
| 2018-09-21 | $40.44 | $40.44 | 4,338,400 | — | — |
| 2018-09-20 | $41.66 | $41.66 | 9,510,400 | — | — |
| 2018-09-19 | $47.11 | $47.11 | 5,619,900 | — | — |
| 2018-09-18 | $50.50 | $50.50 | 2,702,700 | — | — |
| 2018-09-17 | $51.19 | $51.19 | 3,028,100 | — | — |
| 2018-09-14 | $49.33 | $49.33 | 3,787,900 | — | — |
| 2018-09-13 | $48.84 | $48.84 | 4,084,200 | — | — |
| 2018-09-12 | $44.45 | $44.45 | 2,977,500 | — | — |
| 2018-09-11 | $45.96 | $45.96 | 1,582,700 | — | — |
| 2018-09-10 | $45.99 | $45.99 | 1,963,400 | — | — |
| 2018-09-07 | $44.74 | $44.74 | 2,874,300 | — | — |
| 2018-09-06 | $45.19 | $45.19 | 3,558,700 | — | — |
| 2018-09-05 | $44.54 | $44.54 | 3,485,500 | — | — |
| 2018-09-04 | $43.27 | $43.27 | 3,775,000 | — | — |
| 2018-08-31 | $40.58 | $40.58 | 2,790,400 | — | — |
| 2018-08-30 | $38.58 | $38.58 | 1,476,500 | — | — |
| 2018-08-29 | $37.73 | $37.73 | 1,083,900 | — | — |
| 2018-08-28 | $37.52 | $37.52 | 1,456,600 | — | — |
| 2018-08-27 | $37.01 | $37.01 | 2,297,400 | — | — |
| 2018-08-24 | $37.98 | $37.98 | 2,458,800 | — | — |
| 2018-08-23 | $36.57 | $36.57 | 3,419,000 | — | — |
| 2018-08-22 | $35.38 | $35.38 | 4,395,700 | — | — |
| 2018-08-21 | $34.71 | $34.71 | 2,093,800 | — | — |
| 2018-08-20 | $32.86 | $32.86 | 1,045,400 | — | — |
| 2018-08-17 | $32.92 | $32.92 | 1,720,800 | — | — |
| 2018-08-16 | $34.16 | $34.16 | 1,829,700 | — | — |
| 2018-08-15 | $32.83 | $32.83 | 1,497,000 | — | — |
| 2018-08-14 | $33.75 | $33.75 | 1,540,200 | — | — |
| 2018-08-13 | $33.09 | $33.09 | 2,392,000 | — | — |
| 2018-08-10 | $33.31 | $33.31 | 2,733,300 | — | — |
| 2018-08-09 | $31.75 | $31.75 | 1,907,500 | — | — |
| 2018-08-08 | $29.93 | $29.93 | 1,057,100 | — | — |
| 2018-08-07 | $30.66 | $30.66 | 1,883,900 | — | — |
| 2018-08-06 | $29.78 | $29.78 | 1,040,100 | — | — |
| 2018-08-03 | $28.91 | $28.91 | 1,156,700 | — | — |
| 2018-08-02 | $29.15 | $29.15 | 1,660,400 | — | — |
| 2018-08-01 | $28.87 | $28.87 | 1,978,600 | — | — |
| 2018-07-31 | $28.66 | $28.66 | 1,774,700 | — | — |
| 2018-07-30 | $28.63 | $28.63 | 1,811,400 | — | — |
| 2018-07-27 | $29.51 | $29.51 | 2,737,300 | — | — |
| 2018-07-26 | $31.15 | $31.15 | 1,520,700 | — | — |
| 2018-07-25 | $31.49 | $31.49 | 2,276,300 | — | — |
| 2018-07-24 | $31.23 | $31.23 | 3,570,200 | — | — |
| 2018-07-23 | $33.92 | $33.92 | 1,422,800 | — | — |
| 2018-07-20 | $34.38 | $34.38 | 1,600,500 | — | — |
| 2018-07-19 | $34.25 | $34.25 | 2,048,000 | — | — |
| 2018-07-18 | $34.24 | $34.24 | 2,498,800 | — | — |
| 2018-07-17 | $34.43 | $34.43 | 2,828,100 | — | — |
| 2018-07-16 | $33.03 | $33.03 | 3,206,500 | — | — |
| 2018-07-13 | $32.99 | $32.99 | 2,747,400 | — | — |
| 2018-07-12 | $31.99 | $31.99 | 4,488,700 | — | — |
| 2018-07-11 | $33.87 | $33.87 | 3,583,300 | — | — |
| 2018-07-10 | $32.99 | $32.99 | 6,919,800 | — | — |
| 2018-07-09 | $31.12 | $31.12 | 4,496,200 | — | — |
| 2018-07-06 | $32.41 | $32.41 | 6,120,100 | — | — |
| 2018-07-05 | $28.83 | $28.83 | 4,390,900 | — | — |
| 2018-07-03 | $26.43 | $26.43 | 1,085,000 | — | — |
| 2018-07-02 | $27.70 | $27.70 | 1,495,100 | — | — |
| 2018-06-29 | $27.44 | $27.44 | 1,903,600 | — | — |
| 2018-06-28 | $28.46 | $28.46 | 2,026,700 | — | — |
| 2018-06-27 | $27.62 | $27.62 | 1,745,700 | — | — |
| 2018-06-26 | $28.48 | $28.48 | 2,309,100 | — | — |
| 2018-06-25 | $26.84 | $26.84 | 3,857,100 | — | — |
| 2018-06-22 | $30.15 | $30.15 | 5,307,400 | — | — |
| 2018-06-21 | $28.87 | $28.87 | 4,285,000 | — | — |
| 2018-06-20 | $27.08 | $27.08 | 8,409,700 | — | — |
| 2018-06-19 | $26.27 | $26.27 | 3,028,700 | — | — |
| 2018-06-18 | $27.50 | $27.50 | 3,776,100 | — | — |
| 2018-06-15 | $25.85 | $25.85 | 2,496,100 | — | — |
| 2018-06-14 | $27.12 | $27.12 | 4,207,000 | — | — |
| 2018-06-13 | $25.46 | $25.46 | 3,085,900 | — | — |
| 2018-06-12 | $24.08 | $24.08 | 3,461,100 | — | — |
| 2018-06-11 | $23.85 | $23.85 | 4,707,600 | — | — |
| 2018-06-08 | $24.88 | $24.88 | 12,628,800 | — | — |
| 2018-06-07 | $19.67 | $19.67 | 2,186,100 | — | — |
| 2018-06-06 | $20.63 | $20.63 | 1,303,700 | — | — |
| 2018-06-05 | $19.26 | $19.26 | 898,200 | — | — |
| 2018-06-04 | $18.35 | $18.35 | 1,709,100 | — | — |
| 2018-06-01 | $18.98 | $18.98 | 754,000 | — | — |
| 2018-05-31 | $18.98 | $18.98 | 881,100 | — | — |
| 2018-05-30 | $19.28 | $19.28 | 1,310,200 | — | — |
| 2018-05-29 | $19.98 | $19.98 | 481,500 | — | — |
| 2018-05-25 | $20.01 | $20.01 | 830,000 | — | — |
| 2018-05-24 | $20.01 | $20.01 | 477,700 | — | — |
| 2018-05-23 | $20.17 | $20.17 | 731,200 | — | — |
| 2018-05-22 | $20.47 | $20.47 | 1,159,300 | — | — |
| 2018-05-21 | $21.24 | $21.24 | 545,900 | — | — |
| 2018-05-18 | $21.14 | $21.14 | 692,200 | — | — |
| 2018-05-17 | $20.97 | $20.97 | 414,200 | — | — |
| 2018-05-16 | $20.92 | $20.92 | 1,655,200 | — | — |
| 2018-05-15 | $21.19 | $21.19 | 446,000 | — | — |
| 2018-05-14 | $22.03 | $22.03 | 745,700 | — | — |
| 2018-05-11 | $23.11 | $23.11 | 407,100 | — | — |
| 2018-05-10 | $23.80 | $23.80 | 523,300 | — | — |
| 2018-05-09 | $24.04 | $24.04 | 911,500 | — | — |
| 2018-05-08 | $22.56 | $22.56 | 138,400 | — | — |
| 2018-05-07 | $22.20 | $22.20 | 413,800 | — | — |
| 2018-05-04 | $22.95 | $22.95 | 237,200 | — | — |
| 2018-05-03 | $22.41 | $22.41 | 295,700 | — | — |
| 2018-05-02 | $21.68 | $21.68 | 523,300 | — | — |
| 2018-05-01 | $22.12 | $22.12 | 242,500 | — | — |
| 2018-04-30 | $22.95 | $22.95 | 646,500 | — | — |
| 2018-04-27 | $21.82 | $21.82 | 991,400 | — | — |
| 2018-04-26 | $20.73 | $20.73 | 406,800 | — | — |
| 2018-04-25 | $20.99 | $20.99 | 451,800 | — | — |
| 2018-04-24 | $20.33 | $20.33 | 313,200 | — | — |
| 2018-04-23 | $20.10 | $20.10 | 273,300 | — | — |
| 2018-04-20 | $20.22 | $20.22 | 197,200 | — | — |
| 2018-04-19 | $20.50 | $20.50 | 518,100 | — | — |
| 2018-04-18 | $21.17 | $21.17 | 326,800 | — | — |
| 2018-04-17 | $21.53 | $21.53 | 456,200 | — | — |
| 2018-04-16 | $21.75 | $21.75 | 726,500 | — | — |
| 2018-04-13 | $23.20 | $23.20 | 349,900 | — | — |
| 2018-04-12 | $23.86 | $23.86 | 573,900 | — | — |
| 2018-04-11 | $23.18 | $23.18 | 595,400 | — | — |
| 2018-04-10 | $22.42 | $22.42 | 264,500 | — | — |
| 2018-04-09 | $21.56 | $21.56 | 529,000 | — | — |
| 2018-04-06 | $21.91 | $21.91 | 347,300 | — | — |
| 2018-04-05 | $21.32 | $21.32 | 254,500 | — | — |
| 2018-04-04 | $21.15 | $21.15 | 312,500 | — | — |
| 2018-04-03 | $20.68 | $20.68 | 471,500 | — | — |
| 2018-04-02 | $20.09 | $20.09 | 366,900 | — | — |
| 2018-03-29 | $20.28 | $20.28 | 479,700 | — | — |
| 2018-03-28 | $20.78 | $20.78 | 604,000 | — | — |
| 2018-03-27 | $20.99 | $20.99 | 432,400 | — | — |
| 2018-03-26 | $21.28 | $21.28 | 769,900 | — | — |
| 2018-03-23 | $22.22 | $22.22 | 1,748,600 | — | — |
| 2018-03-22 | $20.80 | $20.80 | 805,800 | — | — |
| 2018-03-21 | $20.36 | $20.36 | 722,100 | — | — |
| 2018-03-20 | $20.26 | $20.26 | 676,700 | — | — |
| 2018-03-19 | $19.93 | $19.93 | 945,200 | — | — |
| 2018-03-16 | $20.40 | $20.40 | 1,209,600 | — | — |
| 2018-03-15 | $20.89 | $20.89 | 928,700 | — | — |
| 2018-03-14 | $21.75 | $21.75 | 1,827,600 | — | — |
| 2018-03-13 | $23.25 | $23.25 | 1,498,900 | — | — |
| 2018-03-12 | $24.12 | $24.12 | 1,420,500 | — | — |
| 2018-03-09 | $22.57 | $22.57 | 424,200 | — | — |
| 2018-03-08 | $23.03 | $23.03 | 391,000 | — | — |
| 2018-03-07 | $23.20 | $23.20 | 658,300 | — | — |
| 2018-03-06 | $25.56 | $25.56 | 656,800 | — | — |
| 2018-03-05 | $24.70 | $24.70 | 1,510,200 | — | — |
| 2018-03-02 | $21.76 | $21.76 | 624,300 | — | — |
| 2018-03-01 | $20.25 | $20.25 | 372,600 | — | — |
| 2018-02-28 | $20.70 | $20.70 | 290,000 | — | — |
| 2018-02-27 | $20.00 | $20.00 | 138,300 | — | — |
| 2018-02-26 | $19.65 | $19.65 | 163,200 | — | — |
| 2018-02-23 | $19.49 | $19.49 | 160,900 | — | — |
| 2018-02-22 | $19.24 | $19.24 | 272,500 | — | — |
| 2018-02-21 | $19.18 | $19.18 | 139,700 | — | — |
| 2018-02-20 | $19.93 | $19.93 | 228,900 | — | — |
| 2018-02-16 | $20.30 | $20.30 | 112,500 | — | — |
| 2018-02-15 | $20.82 | $20.82 | 274,900 | — | — |
| 2018-02-14 | $21.05 | $21.05 | 259,400 | — | — |
| 2018-02-13 | $20.00 | $20.00 | 138,900 | — | — |
| 2018-02-12 | $20.13 | $20.13 | 119,000 | — | — |
| 2018-02-09 | $19.56 | $19.56 | 203,300 | — | — |
| 2018-02-08 | $20.05 | $20.05 | 159,100 | — | — |
| 2018-02-07 | $20.94 | $20.94 | 322,900 | — | — |
| 2018-02-06 | $20.44 | $20.44 | 304,900 | — | — |
| 2018-02-05 | $19.38 | $19.38 | 280,600 | — | — |
| 2018-02-02 | $20.07 | $20.07 | 282,800 | — | — |
| 2018-02-01 | $20.21 | $20.21 | 343,500 | — | — |
| 2018-01-31 | $20.67 | $20.67 | 456,200 | — | — |
| 2018-01-30 | $19.99 | $19.99 | 736,800 | — | — |
| 2018-01-29 | $21.01 | $21.01 | 312,400 | — | — |
| 2018-01-26 | $21.70 | $21.70 | 307,200 | — | — |
| 2018-01-25 | $21.00 | $21.00 | 177,200 | — | — |
| 2018-01-24 | $20.86 | $20.86 | 275,300 | — | — |
| 2018-01-23 | $21.15 | $21.15 | 546,800 | — | — |
| 2018-01-22 | $21.26 | $21.26 | 681,500 | — | — |
| 2018-01-19 | $20.70 | $20.70 | 537,400 | — | — |
| 2018-01-18 | $20.70 | $20.70 | 748,200 | — | — |
| 2018-01-17 | $21.50 | $21.50 | 954,600 | — | — |
| 2018-01-16 | $22.80 | $22.80 | 834,600 | — | — |
| 2018-01-12 | $25.14 | $25.14 | 203,100 | — | — |
| 2018-01-11 | $25.15 | $25.15 | 469,800 | — | — |
| 2018-01-10 | $25.39 | $25.39 | 360,600 | — | — |
| 2018-01-09 | $25.21 | $25.21 | 520,600 | — | — |
| 2018-01-08 | $26.47 | $26.47 | 374,200 | — | — |
| 2018-01-05 | $25.77 | $25.77 | 305,900 | — | — |
| 2018-01-04 | $25.36 | $25.36 | 730,700 | — | — |
| 2018-01-03 | $24.63 | $24.63 | 551,400 | — | — |
| 2018-01-02 | $24.77 | $24.77 | 1,203,800 | — | — |