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
- 2016-03-23 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 | $16.17 | $16.17 | 2,277,701 | — | — |
| 2018-12-28 | $15.99 | $15.99 | 2,267,444 | — | — |
| 2018-12-27 | $16.25 | $16.25 | 2,270,830 | — | — |
| 2018-12-26 | $16.23 | $16.23 | 2,559,625 | — | — |
| 2018-12-24 | $15.19 | $15.19 | 1,937,421 | — | — |
| 2018-12-21 | $15.41 | $15.41 | 5,145,255 | — | — |
| 2018-12-20 | $16.08 | $16.08 | 5,253,775 | — | — |
| 2018-12-19 | $16.64 | $16.64 | 3,033,752 | — | — |
| 2018-12-18 | $17.40 | $17.40 | 3,209,792 | — | — |
| 2018-12-17 | $17.02 | $17.02 | 3,612,104 | — | — |
| 2018-12-14 | $17.73 | $17.73 | 4,256,150 | — | — |
| 2018-12-13 | $17.81 | $17.81 | 7,154,360 | — | — |
| 2018-12-12 | $19.01 | $19.01 | 8,768,410 | — | — |
| 2018-12-11 | $20.87 | $20.87 | 2,897,427 | — | — |
| 2018-12-10 | $21.01 | $21.01 | 3,520,983 | — | — |
| 2018-12-07 | $22.07 | $22.07 | 4,241,854 | — | — |
| 2018-12-06 | $22.58 | $22.58 | 3,909,443 | — | — |
| 2018-12-04 | $21.97 | $21.97 | 3,563,049 | — | — |
| 2018-12-03 | $22.53 | $22.53 | 4,191,890 | — | — |
| 2018-11-30 | $22.33 | $22.33 | 4,723,151 | — | — |
| 2018-11-29 | $21.75 | $21.75 | 2,886,475 | — | — |
| 2018-11-28 | $21.57 | $21.57 | 4,256,893 | — | — |
| 2018-11-27 | $20.40 | $20.40 | 2,608,871 | — | — |
| 2018-11-26 | $20.66 | $20.66 | 2,520,523 | — | — |
| 2018-11-23 | $20.08 | $20.08 | 1,318,345 | — | — |
| 2018-11-21 | $20.03 | $20.03 | 2,393,589 | — | — |
| 2018-11-20 | $19.38 | $19.38 | 3,298,815 | — | — |
| 2018-11-19 | $19.42 | $19.42 | 3,300,235 | — | — |
| 2018-11-16 | $20.21 | $20.21 | 3,419,715 | — | — |
| 2018-11-15 | $20.90 | $20.90 | 3,702,723 | — | — |
| 2018-11-14 | $20.95 | $20.95 | 3,026,590 | — | — |
| 2018-11-13 | $21.11 | $21.11 | 3,284,472 | — | — |
| 2018-11-12 | $20.82 | $20.82 | 2,975,154 | — | — |
| 2018-11-09 | $20.74 | $20.74 | 2,850,065 | — | — |
| 2018-11-08 | $20.74 | $20.74 | 2,708,776 | — | — |
| 2018-11-07 | $20.66 | $20.66 | 2,820,794 | — | — |
| 2018-11-06 | $20.91 | $20.91 | 3,881,375 | — | — |
| 2018-11-05 | $21.46 | $21.46 | 4,608,609 | — | — |
| 2018-11-02 | $21.42 | $21.42 | 3,477,968 | — | — |
| 2018-11-01 | $21.11 | $21.11 | 4,580,905 | — | — |
| 2018-10-31 | $19.83 | $19.83 | 6,971,619 | — | — |
| 2018-10-30 | $20.97 | $20.97 | 12,470,894 | — | — |
| 2018-10-29 | $16.81 | $16.81 | 4,068,643 | — | — |
| 2018-10-26 | $16.55 | $16.55 | 3,200,439 | — | — |
| 2018-10-25 | $17.03 | $17.03 | 1,799,411 | — | — |
| 2018-10-24 | $16.74 | $16.74 | 2,162,752 | — | — |
| 2018-10-23 | $16.94 | $16.94 | 2,386,495 | — | — |
| 2018-10-22 | $17.04 | $17.04 | 1,653,845 | — | — |
| 2018-10-19 | $16.80 | $16.80 | 2,235,367 | — | — |
| 2018-10-18 | $17.14 | $17.14 | 1,751,337 | — | — |
| 2018-10-17 | $17.56 | $17.56 | 1,292,191 | — | — |
| 2018-10-16 | $17.91 | $17.91 | 2,569,410 | — | — |
| 2018-10-15 | $17.31 | $17.31 | 1,317,703 | — | — |
| 2018-10-12 | $17.27 | $17.27 | 2,514,048 | — | — |
| 2018-10-11 | $16.82 | $16.82 | 3,959,933 | — | — |
| 2018-10-10 | $16.81 | $16.81 | 3,054,119 | — | — |
| 2018-10-09 | $17.72 | $17.72 | 1,719,521 | — | — |
| 2018-10-08 | $17.68 | $17.68 | 1,824,751 | — | — |
| 2018-10-05 | $17.81 | $17.81 | 2,212,138 | — | — |
| 2018-10-04 | $18.29 | $18.29 | 1,872,498 | — | — |
| 2018-10-03 | $18.85 | $18.85 | 1,709,898 | — | — |
| 2018-10-02 | $18.52 | $18.52 | 2,685,246 | — | — |
| 2018-10-01 | $19.34 | $19.34 | 2,227,265 | — | — |
| 2018-09-28 | $19.46 | $19.46 | 2,141,594 | — | — |
| 2018-09-27 | $19.24 | $19.24 | 1,697,542 | — | — |
| 2018-09-26 | $19.27 | $19.27 | 2,507,625 | — | — |
| 2018-09-25 | $18.74 | $18.74 | 1,772,380 | — | — |
| 2018-09-24 | $18.84 | $18.84 | 2,055,573 | — | — |
| 2018-09-21 | $18.70 | $18.70 | 5,679,500 | — | — |
| 2018-09-20 | $18.15 | $18.15 | 5,526,402 | — | — |
| 2018-09-19 | $17.28 | $17.28 | 1,974,800 | — | — |
| 2018-09-18 | $17.46 | $17.46 | 3,148,254 | — | — |
| 2018-09-17 | $17.67 | $17.67 | 2,868,509 | — | — |
| 2018-09-14 | $17.74 | $17.74 | 3,061,892 | — | — |
| 2018-09-13 | $18.35 | $18.35 | 1,374,363 | — | — |
| 2018-09-12 | $18.64 | $18.64 | 1,564,852 | — | — |
| 2018-09-11 | $18.76 | $18.76 | 2,252,824 | — | — |
| 2018-09-10 | $18.72 | $18.72 | 2,440,834 | — | — |
| 2018-09-07 | $18.42 | $18.42 | 3,230,993 | — | — |
| 2018-09-06 | $19.18 | $19.18 | 1,950,848 | — | — |
| 2018-09-05 | $19.19 | $19.19 | 2,830,421 | — | — |
| 2018-09-04 | $19.31 | $19.31 | 3,048,984 | — | — |
| 2018-08-31 | $18.97 | $18.97 | 1,896,940 | — | — |
| 2018-08-30 | $19.04 | $19.04 | 2,221,494 | — | — |
| 2018-08-29 | $19.30 | $19.30 | 6,093,011 | — | — |
| 2018-08-28 | $19.29 | $19.29 | 1,628,962 | — | — |
| 2018-08-27 | $19.03 | $19.03 | 1,958,143 | — | — |
| 2018-08-24 | $19.71 | $19.71 | 2,173,428 | — | — |
| 2018-08-23 | $19.94 | $19.94 | 1,944,524 | — | — |
| 2018-08-22 | $19.82 | $19.82 | 1,408,776 | — | — |
| 2018-08-21 | $19.86 | $19.86 | 1,832,095 | — | — |
| 2018-08-20 | $19.45 | $19.45 | 2,014,953 | — | — |
| 2018-08-17 | $18.92 | $18.92 | 1,214,877 | — | — |
| 2018-08-16 | $19.22 | $19.22 | 1,263,006 | — | — |
| 2018-08-15 | $19.02 | $19.02 | 2,345,262 | — | — |
| 2018-08-14 | $19.79 | $19.79 | 2,653,611 | — | — |
| 2018-08-13 | $19.21 | $19.21 | 2,758,844 | — | — |
| 2018-08-10 | $19.14 | $19.14 | 1,468,704 | — | — |
| 2018-08-09 | $19.15 | $19.15 | 1,913,965 | — | — |
| 2018-08-08 | $18.76 | $18.76 | 1,932,635 | — | — |
| 2018-08-07 | $18.49 | $18.49 | 1,946,576 | — | — |
| 2018-08-06 | $18.37 | $18.37 | 1,806,622 | — | — |
| 2018-08-03 | $18.38 | $18.38 | 3,051,260 | — | — |
| 2018-08-02 | $18.17 | $18.17 | 2,784,678 | — | — |
| 2018-08-01 | $17.77 | $17.77 | 4,021,288 | — | — |
| 2018-07-31 | $18.74 | $18.74 | 3,102,941 | — | — |
| 2018-07-30 | $18.68 | $18.68 | 2,421,085 | — | — |
| 2018-07-27 | $19.28 | $19.28 | 4,570,334 | — | — |
| 2018-07-26 | $20.55 | $20.55 | 5,609,531 | — | — |
| 2018-07-25 | $19.74 | $19.74 | 3,180,594 | — | — |
| 2018-07-24 | $19.24 | $19.24 | 2,735,815 | — | — |
| 2018-07-23 | $19.83 | $19.83 | 1,551,929 | — | — |
| 2018-07-20 | $20.02 | $20.02 | 1,460,430 | — | — |
| 2018-07-19 | $20.19 | $20.19 | 2,824,669 | — | — |
| 2018-07-18 | $20.02 | $20.02 | 3,865,108 | — | — |
| 2018-07-17 | $20.01 | $20.01 | 2,611,375 | — | — |
| 2018-07-16 | $20.11 | $20.11 | 2,565,013 | — | — |
| 2018-07-13 | $20.23 | $20.23 | 2,434,976 | — | — |
| 2018-07-12 | $20.50 | $20.50 | 1,925,918 | — | — |
| 2018-07-11 | $20.84 | $20.84 | 1,386,601 | — | — |
| 2018-07-10 | $21.15 | $21.15 | 1,797,233 | — | — |
| 2018-07-09 | $20.80 | $20.80 | 2,881,076 | — | — |
| 2018-07-06 | $20.87 | $20.87 | 1,268,591 | — | — |
| 2018-07-05 | $20.75 | $20.75 | 1,816,085 | — | — |
| 2018-07-03 | $21.10 | $21.10 | 1,491,535 | — | — |
| 2018-07-02 | $21.15 | $21.15 | 3,962,936 | — | — |
| 2018-06-29 | $21.08 | $21.08 | 4,638,733 | — | — |
| 2018-06-28 | $21.84 | $21.84 | 3,331,510 | — | — |
| 2018-06-27 | $21.22 | $21.22 | 2,794,502 | — | — |
| 2018-06-26 | $21.08 | $21.08 | 2,043,328 | — | — |
| 2018-06-25 | $20.76 | $20.76 | 2,945,891 | — | — |
| 2018-06-22 | $20.79 | $20.79 | 3,344,183 | — | — |
| 2018-06-21 | $21.08 | $21.08 | 1,916,885 | — | — |
| 2018-06-20 | $21.36 | $21.36 | 2,494,607 | — | — |
| 2018-06-19 | $20.86 | $20.86 | 3,272,942 | — | — |
| 2018-06-18 | $21.56 | $21.56 | 3,574,568 | — | — |
| 2018-06-15 | $21.47 | $21.47 | 4,358,892 | — | — |
| 2018-06-14 | $21.73 | $21.73 | 3,730,286 | — | — |
| 2018-06-13 | $21.77 | $21.77 | 3,294,141 | — | — |
| 2018-06-12 | $22.13 | $22.13 | 3,171,840 | — | — |
| 2018-06-11 | $22.17 | $22.17 | 4,748,416 | — | — |
| 2018-06-08 | $22.40 | $22.40 | 4,490,046 | — | — |
| 2018-06-07 | $21.65 | $21.65 | 5,458,373 | — | — |
| 2018-06-06 | $22.10 | $22.10 | 9,962,960 | — | — |
| 2018-06-05 | $21.30 | $21.30 | 5,357,291 | — | — |
| 2018-06-04 | $20.47 | $20.47 | 6,047,989 | — | — |
| 2018-06-01 | $19.33 | $19.33 | 2,977,537 | — | — |
| 2018-05-31 | $18.92 | $18.92 | 3,959,219 | — | — |
| 2018-05-30 | $19.20 | $19.20 | 3,263,689 | — | — |
| 2018-05-29 | $18.57 | $18.57 | 2,723,064 | — | — |
| 2018-05-25 | $18.88 | $18.88 | 4,151,047 | — | — |
| 2018-05-24 | $18.39 | $18.39 | 2,887,353 | — | — |
| 2018-05-23 | $17.89 | $17.89 | 1,725,109 | — | — |
| 2018-05-22 | $17.81 | $17.81 | 1,621,047 | — | — |
| 2018-05-21 | $17.97 | $17.97 | 1,497,772 | — | — |
| 2018-05-18 | $18.00 | $18.00 | 2,952,551 | — | — |
| 2018-05-17 | $17.84 | $17.84 | 4,480,178 | — | — |
| 2018-05-16 | $18.31 | $18.31 | 6,697,363 | — | — |
| 2018-05-15 | $17.13 | $17.13 | 4,646,357 | — | — |
| 2018-05-14 | $16.66 | $16.66 | 1,583,021 | — | — |
| 2018-05-11 | $16.90 | $16.90 | 2,138,461 | — | — |
| 2018-05-10 | $16.64 | $16.64 | 1,790,970 | — | — |
| 2018-05-09 | $16.51 | $16.51 | 2,289,788 | — | — |
| 2018-05-08 | $16.51 | $16.51 | 3,578,229 | — | — |
| 2018-05-07 | $16.25 | $16.25 | 2,981,243 | — | — |
| 2018-05-04 | $15.73 | $15.73 | 2,261,433 | — | — |
| 2018-05-03 | $15.57 | $15.57 | 3,518,697 | — | — |
| 2018-05-02 | $16.37 | $16.37 | 6,222,166 | — | — |
| 2018-05-01 | $16.15 | $16.15 | 10,260,794 | — | — |
| 2018-04-30 | $15.35 | $15.35 | 4,767,829 | — | — |
| 2018-04-27 | $15.37 | $15.37 | 5,480,630 | — | — |
| 2018-04-26 | $14.69 | $14.69 | 1,861,279 | — | — |
| 2018-04-25 | $14.32 | $14.32 | 2,255,276 | — | — |
| 2018-04-24 | $14.81 | $14.81 | 2,998,860 | — | — |
| 2018-04-23 | $14.61 | $14.61 | 3,520,344 | — | — |
| 2018-04-20 | $13.99 | $13.99 | 1,612,603 | — | — |
| 2018-04-19 | $14.01 | $14.01 | 1,566,977 | — | — |
| 2018-04-18 | $14.02 | $14.02 | 2,469,366 | — | — |
| 2018-04-17 | $14.20 | $14.20 | 2,680,452 | — | — |
| 2018-04-16 | $14.35 | $14.35 | 1,528,343 | — | — |
| 2018-04-13 | $14.34 | $14.34 | 3,016,977 | — | — |
| 2018-04-12 | $14.99 | $14.99 | 1,639,663 | — | — |
| 2018-04-11 | $14.71 | $14.71 | 2,044,848 | — | — |
| 2018-04-10 | $14.58 | $14.58 | 1,850,269 | — | — |
| 2018-04-09 | $14.40 | $14.40 | 2,432,646 | — | — |
| 2018-04-06 | $14.75 | $14.75 | 2,217,519 | — | — |
| 2018-04-05 | $15.19 | $15.19 | 3,424,641 | — | — |
| 2018-04-04 | $15.64 | $15.64 | 6,667,750 | — | — |
| 2018-04-03 | $14.73 | $14.73 | 3,206,588 | — | — |
| 2018-04-02 | $13.99 | $13.99 | 3,548,753 | — | — |
| 2018-03-29 | $14.35 | $14.35 | 2,458,724 | — | — |
| 2018-03-28 | $14.19 | $14.19 | 2,413,800 | — | — |
| 2018-03-27 | $14.32 | $14.32 | 4,122,365 | — | — |
| 2018-03-26 | $14.46 | $14.46 | 3,817,806 | — | — |
| 2018-03-23 | $13.72 | $13.72 | 2,514,459 | — | — |
| 2018-03-22 | $13.71 | $13.71 | 2,056,471 | — | — |
| 2018-03-21 | $14.07 | $14.07 | 2,244,620 | — | — |
| 2018-03-20 | $14.01 | $14.01 | 2,990,119 | — | — |
| 2018-03-19 | $14.07 | $14.07 | 2,932,363 | — | — |
| 2018-03-16 | $14.08 | $14.08 | 4,076,207 | — | — |
| 2018-03-15 | $13.83 | $13.83 | 2,784,674 | — | — |
| 2018-03-14 | $14.02 | $14.02 | 6,167,374 | — | — |
| 2018-03-13 | $14.58 | $14.58 | 4,461,972 | — | — |
| 2018-03-12 | $15.24 | $15.24 | 3,178,961 | — | — |
| 2018-03-09 | $15.18 | $15.18 | 2,703,757 | — | — |
| 2018-03-08 | $15.29 | $15.29 | 2,181,357 | — | — |
| 2018-03-07 | $15.50 | $15.50 | 2,661,374 | — | — |
| 2018-03-06 | $15.73 | $15.73 | 4,001,851 | — | — |
| 2018-03-05 | $15.56 | $15.56 | 3,610,569 | — | — |
| 2018-03-02 | $15.23 | $15.23 | 5,519,901 | — | — |
| 2018-03-01 | $14.39 | $14.39 | 5,492,570 | — | — |
| 2018-02-28 | $15.05 | $15.05 | 3,608,327 | — | — |
| 2018-02-27 | $15.09 | $15.09 | 3,282,664 | — | — |
| 2018-02-26 | $15.42 | $15.42 | 3,373,585 | — | — |
| 2018-02-23 | $15.30 | $15.30 | 2,209,963 | — | — |
| 2018-02-22 | $14.97 | $14.97 | 2,887,897 | — | — |
| 2018-02-21 | $15.32 | $15.32 | 3,005,290 | — | — |
| 2018-02-20 | $15.41 | $15.41 | 4,584,866 | — | — |
| 2018-02-16 | $15.78 | $15.78 | 5,414,150 | — | — |
| 2018-02-15 | $16.54 | $16.54 | 8,754,407 | — | — |
| 2018-02-14 | $16.14 | $16.14 | 10,617,147 | — | — |
| 2018-02-13 | $15.29 | $15.29 | 20,751,087 | — | — |
| 2018-02-12 | $13.18 | $13.18 | 8,042,844 | — | — |
| 2018-02-09 | $12.46 | $12.46 | 5,646,164 | — | — |
| 2018-02-08 | $11.95 | $11.95 | 3,267,739 | — | — |
| 2018-02-07 | $12.15 | $12.15 | 3,775,156 | — | — |
| 2018-02-06 | $12.05 | $12.05 | 6,084,580 | — | — |
| 2018-02-05 | $11.87 | $11.87 | 3,088,130 | — | — |
| 2018-02-02 | $12.41 | $12.41 | 2,607,829 | — | — |
| 2018-02-01 | $12.70 | $12.70 | 2,924,631 | — | — |
| 2018-01-31 | $12.85 | $12.85 | 3,172,929 | — | — |
| 2018-01-30 | $12.99 | $12.99 | 3,013,993 | — | — |
| 2018-01-29 | $13.18 | $13.18 | 3,546,154 | — | — |
| 2018-01-26 | $13.27 | $13.27 | 2,584,562 | — | — |
| 2018-01-25 | $13.31 | $13.31 | 3,314,927 | — | — |
| 2018-01-24 | $13.61 | $13.61 | 3,964,507 | — | — |
| 2018-01-23 | $13.59 | $13.59 | 4,143,943 | — | — |
| 2018-01-22 | $13.28 | $13.28 | 4,735,057 | — | — |
| 2018-01-19 | $12.85 | $12.85 | 6,101,584 | — | — |
| 2018-01-18 | $12.37 | $12.37 | 6,691,103 | — | — |
| 2018-01-17 | $12.39 | $12.39 | 7,005,987 | — | — |
| 2018-01-16 | $12.48 | $12.48 | 14,256,780 | — | — |
| 2018-01-12 | $14.14 | $14.14 | 4,573,854 | — | — |
| 2018-01-11 | $14.13 | $14.13 | 6,438,818 | — | — |
| 2018-01-10 | $13.94 | $13.94 | 5,960,052 | — | — |
| 2018-01-09 | $14.10 | $14.10 | 8,791,364 | — | — |
| 2018-01-08 | $14.78 | $14.78 | 4,838,135 | — | — |
| 2018-01-05 | $14.73 | $14.73 | 9,431,345 | — | — |
| 2018-01-04 | $14.75 | $14.75 | 6,026,551 | — | — |
| 2018-01-03 | $14.40 | $14.40 | 4,839,585 | — | — |
| 2018-01-02 | $13.97 | $13.97 | 6,264,809 | — | — |