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
- 2015-01-16 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 | $16.62 | $19.19 | 615,100 | — | — |
| 2018-12-28 | $16.63 | $19.20 | 478,900 | — | — |
| 2018-12-27 | $16.74 | $19.33 | 523,300 | — | — |
| 2018-12-26 | $16.84 | $19.45 | 617,700 | — | — |
| 2018-12-24 | $16.40 | $18.94 | 382,600 | — | — |
| 2018-12-21 | $16.75 | $19.34 | 1,609,500 | — | — |
| 2018-12-20 | $17.02 | $19.65 | 632,400 | — | — |
| 2018-12-19 | $17.33 | $20.01 | 449,900 | — | — |
| 2018-12-18 | $17.83 | $20.59 | 385,700 | — | — |
| 2018-12-17 | $17.67 | $20.41 | 548,800 | — | — |
| 2018-12-14 | $18.78 | $21.69 | 778,500 | — | — |
| 2018-12-13 | $18.54 | $21.41 | 372,100 | — | — |
| 2018-12-12 | $18.64 | $21.27 | 748,800 | — | — |
| 2018-12-11 | $18.97 | $21.65 | 692,700 | — | — |
| 2018-12-10 | $18.85 | $21.51 | 780,000 | — | — |
| 2018-12-07 | $19.30 | $22.02 | 764,100 | — | — |
| 2018-12-06 | $19.88 | $22.69 | 1,155,400 | — | — |
| 2018-12-04 | $19.19 | $21.90 | 780,900 | — | — |
| 2018-12-03 | $19.66 | $22.44 | 1,098,500 | — | — |
| 2018-11-30 | $19.94 | $22.76 | 1,349,000 | — | — |
| 2018-11-29 | $19.56 | $22.32 | 667,100 | — | — |
| 2018-11-28 | $19.83 | $22.63 | 739,900 | — | — |
| 2018-11-27 | $19.46 | $22.21 | 901,300 | — | — |
| 2018-11-26 | $19.45 | $22.20 | 799,400 | — | — |
| 2018-11-23 | $19.53 | $22.29 | 354,300 | — | — |
| 2018-11-21 | $19.73 | $22.52 | 1,432,200 | — | — |
| 2018-11-20 | $19.89 | $22.70 | 1,188,900 | — | — |
| 2018-11-19 | $20.04 | $22.87 | 886,400 | — | — |
| 2018-11-16 | $20.30 | $23.17 | 1,175,300 | — | — |
| 2018-11-15 | $20.33 | $23.20 | 1,017,400 | — | — |
| 2018-11-14 | $20.52 | $23.42 | 497,000 | — | — |
| 2018-11-13 | $20.72 | $23.65 | 537,800 | — | — |
| 2018-11-12 | $20.85 | $23.79 | 661,400 | — | — |
| 2018-11-09 | $20.88 | $23.83 | 659,300 | — | — |
| 2018-11-08 | $20.95 | $23.91 | 269,300 | — | — |
| 2018-11-07 | $20.80 | $23.74 | 423,000 | — | — |
| 2018-11-06 | $20.62 | $23.53 | 488,200 | — | — |
| 2018-11-05 | $20.56 | $23.46 | 701,800 | — | — |
| 2018-11-02 | $20.38 | $23.26 | 643,800 | — | — |
| 2018-11-01 | $20.80 | $23.74 | 903,900 | — | — |
| 2018-10-31 | $20.49 | $23.38 | 883,900 | — | — |
| 2018-10-30 | $21.04 | $24.01 | 1,135,300 | — | — |
| 2018-10-29 | $20.60 | $23.51 | 716,200 | — | — |
| 2018-10-26 | $20.28 | $23.14 | 942,100 | — | — |
| 2018-10-25 | $20.43 | $23.31 | 702,400 | — | — |
| 2018-10-24 | $19.80 | $22.60 | 726,100 | — | — |
| 2018-10-23 | $19.99 | $22.81 | 689,600 | — | — |
| 2018-10-22 | $20.16 | $23.01 | 474,200 | — | — |
| 2018-10-19 | $20.53 | $23.43 | 614,100 | — | — |
| 2018-10-18 | $20.42 | $23.30 | 600,200 | — | — |
| 2018-10-17 | $20.45 | $23.34 | 664,400 | — | — |
| 2018-10-16 | $20.63 | $23.54 | 579,800 | — | — |
| 2018-10-15 | $20.15 | $22.99 | 763,300 | — | — |
| 2018-10-12 | $20.07 | $22.90 | 1,422,300 | — | — |
| 2018-10-11 | $19.97 | $22.79 | 1,190,100 | — | — |
| 2018-10-10 | $20.73 | $23.66 | 1,415,300 | — | — |
| 2018-10-09 | $21.38 | $24.40 | 796,700 | — | — |
| 2018-10-08 | $21.54 | $24.58 | 694,900 | — | — |
| 2018-10-05 | $21.10 | $24.08 | 809,100 | — | — |
| 2018-10-04 | $21.04 | $24.01 | 779,200 | — | — |
| 2018-10-03 | $21.19 | $24.18 | 715,900 | — | — |
| 2018-10-02 | $21.49 | $24.52 | 1,142,900 | — | — |
| 2018-10-01 | $21.80 | $24.88 | 505,500 | — | — |
| 2018-09-28 | $22.08 | $25.20 | 641,200 | — | — |
| 2018-09-27 | $21.68 | $24.74 | 542,300 | — | — |
| 2018-09-26 | $21.65 | $24.71 | 616,100 | — | — |
| 2018-09-25 | $21.84 | $24.92 | 498,200 | — | — |
| 2018-09-24 | $21.70 | $24.76 | 1,045,000 | — | — |
| 2018-09-21 | $22.17 | $25.30 | 2,518,900 | — | — |
| 2018-09-20 | $22.18 | $25.31 | 830,400 | — | — |
| 2018-09-19 | $21.70 | $24.76 | 1,001,200 | — | — |
| 2018-09-18 | $22.21 | $25.35 | 862,300 | — | — |
| 2018-09-17 | $22.25 | $25.39 | 1,093,500 | — | — |
| 2018-09-14 | $22.01 | $25.12 | 1,065,700 | — | — |
| 2018-09-13 | $22.26 | $25.40 | 1,104,300 | — | — |
| 2018-09-12 | $22.46 | $25.38 | 660,600 | — | — |
| 2018-09-11 | $22.54 | $25.47 | 550,600 | — | — |
| 2018-09-10 | $22.61 | $25.55 | 1,160,500 | — | — |
| 2018-09-07 | $22.58 | $25.52 | 427,400 | — | — |
| 2018-09-06 | $22.71 | $25.66 | 713,900 | — | — |
| 2018-09-05 | $22.54 | $25.47 | 812,500 | — | — |
| 2018-09-04 | $22.42 | $25.33 | 1,035,700 | — | — |
| 2018-08-31 | $22.86 | $25.83 | 894,000 | — | — |
| 2018-08-30 | $22.89 | $25.87 | 387,400 | — | — |
| 2018-08-29 | $22.93 | $25.91 | 581,500 | — | — |
| 2018-08-28 | $23.07 | $26.07 | 1,272,600 | — | — |
| 2018-08-27 | $22.82 | $25.79 | 984,300 | — | — |
| 2018-08-24 | $23.21 | $26.23 | 482,300 | — | — |
| 2018-08-23 | $23.17 | $26.18 | 613,000 | — | — |
| 2018-08-22 | $23.25 | $26.27 | 548,800 | — | — |
| 2018-08-21 | $23.21 | $26.23 | 675,200 | — | — |
| 2018-08-20 | $23.21 | $26.23 | 531,100 | — | — |
| 2018-08-17 | $23.01 | $26.00 | 424,100 | — | — |
| 2018-08-16 | $22.69 | $25.64 | 424,800 | — | — |
| 2018-08-15 | $22.47 | $25.39 | 410,800 | — | — |
| 2018-08-14 | $22.27 | $25.17 | 429,700 | — | — |
| 2018-08-13 | $21.74 | $24.57 | 767,900 | — | — |
| 2018-08-10 | $21.76 | $24.59 | 441,400 | — | — |
| 2018-08-09 | $21.93 | $24.78 | 555,600 | — | — |
| 2018-08-08 | $21.88 | $24.72 | 607,200 | — | — |
| 2018-08-07 | $22.01 | $24.87 | 863,700 | — | — |
| 2018-08-06 | $22.42 | $25.33 | 950,300 | — | — |
| 2018-08-03 | $22.85 | $25.82 | 730,700 | — | — |
| 2018-08-02 | $22.60 | $25.54 | 752,700 | — | — |
| 2018-08-01 | $22.87 | $25.84 | 560,200 | — | — |
| 2018-07-31 | $22.68 | $25.63 | 430,400 | — | — |
| 2018-07-30 | $22.19 | $25.07 | 408,900 | — | — |
| 2018-07-27 | $21.81 | $24.65 | 425,900 | — | — |
| 2018-07-26 | $22.53 | $25.46 | 704,600 | — | — |
| 2018-07-25 | $22.43 | $25.35 | 402,100 | — | — |
| 2018-07-24 | $22.35 | $25.26 | 496,800 | — | — |
| 2018-07-23 | $22.58 | $25.52 | 480,500 | — | — |
| 2018-07-20 | $22.56 | $25.49 | 305,600 | — | — |
| 2018-07-19 | $22.91 | $25.89 | 498,500 | — | — |
| 2018-07-18 | $22.50 | $25.42 | 500,100 | — | — |
| 2018-07-17 | $22.55 | $25.48 | 427,900 | — | — |
| 2018-07-16 | $22.76 | $25.72 | 259,500 | — | — |
| 2018-07-13 | $22.84 | $25.81 | 263,500 | — | — |
| 2018-07-12 | $22.93 | $25.91 | 202,100 | — | — |
| 2018-07-11 | $22.87 | $25.84 | 489,400 | — | — |
| 2018-07-10 | $22.88 | $25.85 | 682,500 | — | — |
| 2018-07-09 | $23.05 | $26.05 | 704,900 | — | — |
| 2018-07-06 | $23.28 | $26.31 | 383,000 | — | — |
| 2018-07-05 | $23.21 | $26.23 | 477,400 | — | — |
| 2018-07-03 | $22.89 | $25.87 | 258,800 | — | — |
| 2018-07-02 | $22.74 | $25.70 | 846,700 | — | — |
| 2018-06-29 | $22.87 | $25.84 | 636,600 | — | — |
| 2018-06-28 | $22.87 | $25.84 | 346,200 | — | — |
| 2018-06-27 | $22.89 | $25.87 | 671,400 | — | — |
| 2018-06-26 | $22.91 | $25.89 | 706,000 | — | — |
| 2018-06-25 | $23.00 | $25.99 | 474,400 | — | — |
| 2018-06-22 | $22.90 | $25.88 | 1,796,300 | — | — |
| 2018-06-21 | $22.76 | $25.72 | 393,500 | — | — |
| 2018-06-20 | $22.43 | $25.35 | 560,000 | — | — |
| 2018-06-19 | $21.91 | $24.76 | 692,700 | — | — |
| 2018-06-18 | $22.04 | $24.91 | 551,700 | — | — |
| 2018-06-15 | $22.08 | $24.95 | 1,717,300 | — | — |
| 2018-06-14 | $22.18 | $25.06 | 821,000 | — | — |
| 2018-06-13 | $22.16 | $24.79 | 724,800 | — | — |
| 2018-06-12 | $22.54 | $25.22 | 1,000,400 | — | — |
| 2018-06-11 | $22.40 | $25.06 | 484,600 | — | — |
| 2018-06-08 | $22.35 | $25.00 | 999,800 | — | — |
| 2018-06-07 | $22.24 | $24.88 | 748,500 | — | — |
| 2018-06-06 | $22.22 | $24.86 | 690,700 | — | — |
| 2018-06-05 | $21.93 | $24.53 | 1,006,200 | — | — |
| 2018-06-04 | $21.85 | $24.45 | 755,600 | — | — |
| 2018-06-01 | $21.80 | $24.39 | 1,074,300 | — | — |
| 2018-05-31 | $21.87 | $24.47 | 833,800 | — | — |
| 2018-05-30 | $21.81 | $24.40 | 973,800 | — | — |
| 2018-05-29 | $21.45 | $24.00 | 1,320,700 | — | — |
| 2018-05-25 | $21.03 | $23.53 | 705,500 | — | — |
| 2018-05-24 | $20.74 | $23.20 | 478,000 | — | — |
| 2018-05-23 | $20.91 | $23.39 | 674,400 | — | — |
| 2018-05-22 | $20.68 | $23.14 | 735,000 | — | — |
| 2018-05-21 | $20.53 | $22.97 | 669,800 | — | — |
| 2018-05-18 | $20.20 | $22.60 | 692,500 | — | — |
| 2018-05-17 | $20.31 | $22.72 | 805,500 | — | — |
| 2018-05-16 | $20.32 | $22.73 | 709,500 | — | — |
| 2018-05-15 | $20.30 | $22.71 | 1,151,700 | — | — |
| 2018-05-14 | $20.71 | $23.17 | 628,000 | — | — |
| 2018-05-11 | $20.99 | $23.48 | 528,600 | — | — |
| 2018-05-10 | $21.15 | $23.66 | 851,400 | — | — |
| 2018-05-09 | $20.85 | $23.33 | 583,200 | — | — |
| 2018-05-08 | $20.89 | $23.37 | 1,306,100 | — | — |
| 2018-05-07 | $20.85 | $23.33 | 442,900 | — | — |
| 2018-05-04 | $20.81 | $23.28 | 380,400 | — | — |
| 2018-05-03 | $20.44 | $22.87 | 552,200 | — | — |
| 2018-05-02 | $20.47 | $22.90 | 558,400 | — | — |
| 2018-05-01 | $20.92 | $23.40 | 438,600 | — | — |
| 2018-04-30 | $20.57 | $23.01 | 853,600 | — | — |
| 2018-04-27 | $21.12 | $23.63 | 625,000 | — | — |
| 2018-04-26 | $20.41 | $22.83 | 423,900 | — | — |
| 2018-04-25 | $19.94 | $22.31 | 559,000 | — | — |
| 2018-04-24 | $20.07 | $22.45 | 858,700 | — | — |
| 2018-04-23 | $19.83 | $22.19 | 506,300 | — | — |
| 2018-04-20 | $20.12 | $22.51 | 369,300 | — | — |
| 2018-04-19 | $20.46 | $22.89 | 393,200 | — | — |
| 2018-04-18 | $20.98 | $23.47 | 363,200 | — | — |
| 2018-04-17 | $21.08 | $23.58 | 568,300 | — | — |
| 2018-04-16 | $20.93 | $23.42 | 436,500 | — | — |
| 2018-04-13 | $20.88 | $23.36 | 348,100 | — | — |
| 2018-04-12 | $20.74 | $23.20 | 483,300 | — | — |
| 2018-04-11 | $21.24 | $23.76 | 509,300 | — | — |
| 2018-04-10 | $21.33 | $23.86 | 536,000 | — | — |
| 2018-04-09 | $21.14 | $23.65 | 372,100 | — | — |
| 2018-04-06 | $21.26 | $23.79 | 484,200 | — | — |
| 2018-04-05 | $21.68 | $24.26 | 472,400 | — | — |
| 2018-04-04 | $21.78 | $24.37 | 525,200 | — | — |
| 2018-04-03 | $21.34 | $23.87 | 602,800 | — | — |
| 2018-04-02 | $20.93 | $23.42 | 767,400 | — | — |
| 2018-03-29 | $21.35 | $23.89 | 573,700 | — | — |
| 2018-03-28 | $21.50 | $24.05 | 722,800 | — | — |
| 2018-03-27 | $20.58 | $23.02 | 802,600 | — | — |
| 2018-03-26 | $20.69 | $23.15 | 525,200 | — | — |
| 2018-03-23 | $20.45 | $22.88 | 1,118,000 | — | — |
| 2018-03-22 | $20.73 | $23.19 | 663,000 | — | — |
| 2018-03-21 | $20.75 | $23.21 | 837,500 | — | — |
| 2018-03-20 | $20.85 | $23.33 | 961,000 | — | — |
| 2018-03-19 | $21.19 | $23.71 | 586,900 | — | — |
| 2018-03-16 | $21.39 | $23.93 | 1,990,000 | — | — |
| 2018-03-15 | $21.08 | $23.58 | 1,071,300 | — | — |
| 2018-03-14 | $21.23 | $23.75 | 1,537,100 | — | — |
| 2018-03-13 | $21.54 | $23.85 | 1,590,600 | — | — |
| 2018-03-12 | $21.86 | $24.21 | 947,500 | — | — |
| 2018-03-09 | $21.69 | $24.02 | 1,435,600 | — | — |
| 2018-03-08 | $22.35 | $24.75 | 449,300 | — | — |
| 2018-03-07 | $22.52 | $24.94 | 539,200 | — | — |
| 2018-03-06 | $22.58 | $25.00 | 677,700 | — | — |
| 2018-03-05 | $22.36 | $24.76 | 606,100 | — | — |
| 2018-03-02 | $22.07 | $24.44 | 772,500 | — | — |
| 2018-03-01 | $21.90 | $24.25 | 560,100 | — | — |
| 2018-02-28 | $21.58 | $23.90 | 900,500 | — | — |
| 2018-02-27 | $21.62 | $23.94 | 832,500 | — | — |
| 2018-02-26 | $22.29 | $24.68 | 518,900 | — | — |
| 2018-02-23 | $22.08 | $24.45 | 581,500 | — | — |
| 2018-02-22 | $21.72 | $24.05 | 896,000 | — | — |
| 2018-02-21 | $21.54 | $23.85 | 1,311,000 | — | — |
| 2018-02-20 | $21.96 | $24.32 | 898,900 | — | — |
| 2018-02-16 | $22.05 | $24.42 | 777,200 | — | — |
| 2018-02-15 | $21.60 | $23.92 | 1,051,100 | — | — |
| 2018-02-14 | $21.19 | $23.46 | 675,200 | — | — |
| 2018-02-13 | $21.18 | $23.45 | 468,800 | — | — |
| 2018-02-12 | $21.00 | $23.25 | 909,100 | — | — |
| 2018-02-09 | $20.85 | $23.09 | 682,900 | — | — |
| 2018-02-08 | $20.51 | $22.71 | 682,500 | — | — |
| 2018-02-07 | $21.16 | $23.43 | 628,400 | — | — |
| 2018-02-06 | $21.48 | $23.79 | 914,600 | — | — |
| 2018-02-05 | $21.54 | $23.85 | 933,500 | — | — |
| 2018-02-02 | $22.22 | $24.61 | 980,000 | — | — |
| 2018-02-01 | $22.36 | $24.76 | 942,900 | — | — |
| 2018-01-31 | $23.38 | $25.89 | 812,500 | — | — |
| 2018-01-30 | $22.95 | $25.41 | 428,900 | — | — |
| 2018-01-29 | $23.21 | $25.70 | 364,400 | — | — |
| 2018-01-26 | $23.67 | $26.21 | 323,200 | — | — |
| 2018-01-25 | $23.85 | $26.41 | 472,400 | — | — |
| 2018-01-24 | $24.09 | $26.68 | 445,800 | — | — |
| 2018-01-23 | $24.23 | $26.83 | 354,800 | — | — |
| 2018-01-22 | $24.02 | $26.60 | 443,800 | — | — |
| 2018-01-19 | $23.95 | $26.52 | 648,000 | — | — |
| 2018-01-18 | $23.52 | $26.04 | 427,300 | — | — |
| 2018-01-17 | $23.82 | $26.38 | 539,600 | — | — |
| 2018-01-16 | $23.76 | $26.31 | 280,000 | — | — |
| 2018-01-12 | $24.02 | $26.60 | 291,800 | — | — |
| 2018-01-11 | $24.13 | $26.72 | 401,200 | — | — |
| 2018-01-10 | $24.10 | $26.69 | 263,200 | — | — |
| 2018-01-09 | $24.32 | $26.93 | 403,100 | — | — |
| 2018-01-08 | $25.00 | $27.68 | 282,900 | — | — |
| 2018-01-05 | $24.96 | $27.64 | 449,700 | — | — |
| 2018-01-04 | $24.81 | $27.47 | 278,800 | — | — |
| 2018-01-03 | $25.37 | $28.09 | 349,300 | — | — |
| 2018-01-02 | $25.59 | $28.34 | 745,900 | — | — |