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
- 2015-02-04 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 | $17.20 | $21.48 | 453,600 | — | — |
| 2018-12-28 | $17.17 | $21.45 | 843,800 | — | — |
| 2018-12-27 | $17.17 | $21.10 | 799,900 | — | — |
| 2018-12-26 | $17.27 | $21.23 | 570,500 | — | — |
| 2018-12-24 | $16.54 | $20.33 | 204,300 | — | — |
| 2018-12-21 | $17.03 | $20.93 | 1,300,500 | — | — |
| 2018-12-20 | $17.41 | $21.40 | 1,170,100 | — | — |
| 2018-12-19 | $18.52 | $22.76 | 797,000 | — | — |
| 2018-12-18 | $19.39 | $23.83 | 887,000 | — | — |
| 2018-12-17 | $18.99 | $23.34 | 703,800 | — | — |
| 2018-12-14 | $19.48 | $23.94 | 396,400 | — | — |
| 2018-12-13 | $19.42 | $23.87 | 414,900 | — | — |
| 2018-12-12 | $19.51 | $23.98 | 485,600 | — | — |
| 2018-12-11 | $19.43 | $23.88 | 577,100 | — | — |
| 2018-12-10 | $19.60 | $24.09 | 570,000 | — | — |
| 2018-12-07 | $19.88 | $24.43 | 920,700 | — | — |
| 2018-12-06 | $20.32 | $24.97 | 723,200 | — | — |
| 2018-12-04 | $19.97 | $24.54 | 545,800 | — | — |
| 2018-12-03 | $20.59 | $25.31 | 445,900 | — | — |
| 2018-11-30 | $20.32 | $24.97 | 918,700 | — | — |
| 2018-11-29 | $20.44 | $25.12 | 337,900 | — | — |
| 2018-11-28 | $20.56 | $25.27 | 661,300 | — | — |
| 2018-11-27 | $20.07 | $24.67 | 579,400 | — | — |
| 2018-11-26 | $20.06 | $24.66 | 457,600 | — | — |
| 2018-11-23 | $19.82 | $24.36 | 263,200 | — | — |
| 2018-11-21 | $20.16 | $24.78 | 407,700 | — | — |
| 2018-11-20 | $19.96 | $24.53 | 404,900 | — | — |
| 2018-11-19 | $19.91 | $24.47 | 326,400 | — | — |
| 2018-11-16 | $20.30 | $24.95 | 632,000 | — | — |
| 2018-11-15 | $20.13 | $24.74 | 509,200 | — | — |
| 2018-11-14 | $20.19 | $24.81 | 394,500 | — | — |
| 2018-11-13 | $20.23 | $24.86 | 260,400 | — | — |
| 2018-11-12 | $20.22 | $24.85 | 426,500 | — | — |
| 2018-11-09 | $20.50 | $25.20 | 647,700 | — | — |
| 2018-11-08 | $20.50 | $25.20 | 422,200 | — | — |
| 2018-11-07 | $20.32 | $24.97 | 662,400 | — | — |
| 2018-11-06 | $19.84 | $24.38 | 626,000 | — | — |
| 2018-11-05 | $20.47 | $25.16 | 559,800 | — | — |
| 2018-11-02 | $19.92 | $24.48 | 438,000 | — | — |
| 2018-11-01 | $20.34 | $25.00 | 627,800 | — | — |
| 2018-10-31 | $20.55 | $25.26 | 638,200 | — | — |
| 2018-10-30 | $20.48 | $25.17 | 323,100 | — | — |
| 2018-10-29 | $20.24 | $24.88 | 379,500 | — | — |
| 2018-10-26 | $20.08 | $24.68 | 482,900 | — | — |
| 2018-10-25 | $20.27 | $24.91 | 534,300 | — | — |
| 2018-10-24 | $19.72 | $24.24 | 719,200 | — | — |
| 2018-10-23 | $20.44 | $25.12 | 678,100 | — | — |
| 2018-10-22 | $20.88 | $25.66 | 460,900 | — | — |
| 2018-10-19 | $21.34 | $26.23 | 461,200 | — | — |
| 2018-10-18 | $21.64 | $26.60 | 404,700 | — | — |
| 2018-10-17 | $22.00 | $27.04 | 268,200 | — | — |
| 2018-10-16 | $22.12 | $27.19 | 349,200 | — | — |
| 2018-10-15 | $21.63 | $26.58 | 412,700 | — | — |
| 2018-10-12 | $21.82 | $26.82 | 488,900 | — | — |
| 2018-10-11 | $22.20 | $27.29 | 490,200 | — | — |
| 2018-10-10 | $22.95 | $28.21 | 486,400 | — | — |
| 2018-10-09 | $23.25 | $28.58 | 515,100 | — | — |
| 2018-10-08 | $23.31 | $28.65 | 436,500 | — | — |
| 2018-10-05 | $22.85 | $28.08 | 604,600 | — | — |
| 2018-10-04 | $22.85 | $28.08 | 466,700 | — | — |
| 2018-10-03 | $23.40 | $28.76 | 421,200 | — | — |
| 2018-10-02 | $23.24 | $28.56 | 299,900 | — | — |
| 2018-10-01 | $23.65 | $29.07 | 469,800 | — | — |
| 2018-09-28 | $23.70 | $29.13 | 634,800 | — | — |
| 2018-09-27 | $23.58 | $28.98 | 445,600 | — | — |
| 2018-09-26 | $23.57 | $28.63 | 391,000 | — | — |
| 2018-09-25 | $23.66 | $28.74 | 369,800 | — | — |
| 2018-09-24 | $23.67 | $28.75 | 456,500 | — | — |
| 2018-09-21 | $23.73 | $28.83 | 1,487,400 | — | — |
| 2018-09-20 | $23.89 | $29.02 | 375,900 | — | — |
| 2018-09-19 | $23.66 | $28.74 | 368,700 | — | — |
| 2018-09-18 | $23.99 | $29.14 | 425,700 | — | — |
| 2018-09-17 | $23.93 | $29.07 | 320,300 | — | — |
| 2018-09-14 | $23.97 | $29.12 | 623,300 | — | — |
| 2018-09-13 | $23.95 | $29.09 | 397,600 | — | — |
| 2018-09-12 | $23.77 | $28.87 | 339,400 | — | — |
| 2018-09-11 | $23.86 | $28.98 | 397,800 | — | — |
| 2018-09-10 | $23.69 | $28.78 | 350,300 | — | — |
| 2018-09-07 | $23.91 | $29.04 | 354,900 | — | — |
| 2018-09-06 | $23.85 | $28.97 | 490,000 | — | — |
| 2018-09-05 | $24.11 | $29.29 | 469,200 | — | — |
| 2018-09-04 | $23.58 | $28.64 | 338,200 | — | — |
| 2018-08-31 | $24.26 | $29.47 | 339,100 | — | — |
| 2018-08-30 | $24.41 | $29.65 | 296,300 | — | — |
| 2018-08-29 | $24.41 | $29.65 | 311,700 | — | — |
| 2018-08-28 | $24.30 | $29.52 | 520,900 | — | — |
| 2018-08-27 | $23.79 | $28.90 | 627,200 | — | — |
| 2018-08-24 | $24.20 | $29.40 | 371,500 | — | — |
| 2018-08-23 | $24.07 | $29.24 | 286,400 | — | — |
| 2018-08-22 | $24.26 | $29.47 | 357,200 | — | — |
| 2018-08-21 | $24.35 | $29.58 | 317,300 | — | — |
| 2018-08-20 | $24.04 | $29.20 | 278,400 | — | — |
| 2018-08-17 | $24.28 | $29.49 | 387,000 | — | — |
| 2018-08-16 | $24.19 | $29.38 | 261,000 | — | — |
| 2018-08-15 | $24.00 | $29.15 | 317,600 | — | — |
| 2018-08-14 | $23.89 | $29.02 | 297,100 | — | — |
| 2018-08-13 | $23.60 | $28.67 | 253,300 | — | — |
| 2018-08-10 | $23.51 | $28.56 | 225,800 | — | — |
| 2018-08-09 | $23.62 | $28.69 | 294,200 | — | — |
| 2018-08-08 | $23.87 | $29.00 | 458,000 | — | — |
| 2018-08-07 | $23.94 | $29.08 | 433,300 | — | — |
| 2018-08-06 | $24.03 | $29.19 | 458,800 | — | — |
| 2018-08-03 | $23.97 | $29.12 | 645,700 | — | — |
| 2018-08-02 | $24.81 | $30.14 | 412,200 | — | — |
| 2018-08-01 | $24.59 | $29.87 | 540,700 | — | — |
| 2018-07-31 | $24.39 | $29.63 | 660,300 | — | — |
| 2018-07-30 | $23.91 | $29.04 | 500,200 | — | — |
| 2018-07-27 | $23.88 | $29.01 | 383,700 | — | — |
| 2018-07-26 | $24.29 | $29.51 | 423,800 | — | — |
| 2018-07-25 | $24.41 | $29.65 | 430,200 | — | — |
| 2018-07-24 | $24.58 | $29.86 | 541,000 | — | — |
| 2018-07-23 | $24.92 | $30.27 | 459,200 | — | — |
| 2018-07-20 | $24.85 | $30.19 | 438,000 | — | — |
| 2018-07-19 | $24.74 | $30.05 | 319,800 | — | — |
| 2018-07-18 | $24.48 | $29.74 | 318,100 | — | — |
| 2018-07-17 | $24.30 | $29.52 | 391,300 | — | — |
| 2018-07-16 | $24.42 | $29.66 | 313,800 | — | — |
| 2018-07-13 | $24.55 | $29.82 | 195,300 | — | — |
| 2018-07-12 | $24.41 | $29.65 | 239,600 | — | — |
| 2018-07-11 | $24.33 | $29.55 | 326,600 | — | — |
| 2018-07-10 | $24.58 | $29.86 | 549,100 | — | — |
| 2018-07-09 | $24.58 | $29.86 | 559,400 | — | — |
| 2018-07-06 | $24.85 | $30.19 | 412,700 | — | — |
| 2018-07-05 | $24.72 | $30.03 | 380,900 | — | — |
| 2018-07-03 | $24.78 | $30.10 | 413,300 | — | — |
| 2018-07-02 | $24.16 | $29.35 | 548,600 | — | — |
| 2018-06-29 | $24.36 | $29.59 | 698,900 | — | — |
| 2018-06-28 | $24.40 | $29.64 | 622,400 | — | — |
| 2018-06-27 | $24.60 | $29.55 | 751,700 | — | — |
| 2018-06-26 | $24.72 | $29.69 | 752,300 | — | — |
| 2018-06-25 | $24.55 | $29.49 | 577,600 | — | — |
| 2018-06-22 | $24.82 | $29.81 | 1,235,200 | — | — |
| 2018-06-21 | $25.00 | $30.03 | 891,200 | — | — |
| 2018-06-20 | $24.71 | $29.68 | 919,400 | — | — |
| 2018-06-19 | $24.17 | $29.03 | 878,300 | — | — |
| 2018-06-18 | $24.18 | $29.04 | 423,000 | — | — |
| 2018-06-15 | $24.30 | $29.19 | 826,800 | — | — |
| 2018-06-14 | $24.46 | $29.38 | 807,300 | — | — |
| 2018-06-13 | $24.45 | $29.37 | 900,500 | — | — |
| 2018-06-12 | $24.72 | $29.69 | 668,100 | — | — |
| 2018-06-11 | $24.94 | $29.96 | 766,700 | — | — |
| 2018-06-08 | $25.13 | $30.18 | 929,200 | — | — |
| 2018-06-07 | $25.68 | $30.85 | 765,800 | — | — |
| 2018-06-06 | $25.74 | $30.92 | 645,500 | — | — |
| 2018-06-05 | $25.56 | $30.70 | 962,400 | — | — |
| 2018-06-04 | $25.67 | $30.83 | 1,915,500 | — | — |
| 2018-06-01 | $25.48 | $30.61 | 967,100 | — | — |
| 2018-05-31 | $25.17 | $30.23 | 983,000 | — | — |
| 2018-05-30 | $25.15 | $30.21 | 642,500 | — | — |
| 2018-05-29 | $25.07 | $30.11 | 651,400 | — | — |
| 2018-05-25 | $25.16 | $30.22 | 412,200 | — | — |
| 2018-05-24 | $24.93 | $29.94 | 774,000 | — | — |
| 2018-05-23 | $24.62 | $29.57 | 588,400 | — | — |
| 2018-05-22 | $24.13 | $28.98 | 4,657,000 | — | — |
| 2018-05-21 | $23.79 | $28.58 | 621,200 | — | — |
| 2018-05-18 | $23.54 | $28.27 | 623,200 | — | — |
| 2018-05-17 | $23.29 | $27.97 | 1,013,800 | — | — |
| 2018-05-16 | $23.16 | $27.82 | 621,500 | — | — |
| 2018-05-15 | $22.98 | $27.60 | 613,200 | — | — |
| 2018-05-14 | $22.90 | $27.51 | 640,700 | — | — |
| 2018-05-11 | $22.91 | $27.52 | 654,200 | — | — |
| 2018-05-10 | $23.05 | $27.69 | 735,200 | — | — |
| 2018-05-09 | $23.04 | $27.67 | 1,062,300 | — | — |
| 2018-05-08 | $22.73 | $27.30 | 1,116,300 | — | — |
| 2018-05-07 | $22.68 | $27.24 | 867,400 | — | — |
| 2018-05-04 | $22.25 | $26.73 | 672,000 | — | — |
| 2018-05-03 | $21.36 | $25.66 | 841,500 | — | — |
| 2018-05-02 | $20.43 | $24.54 | 615,700 | — | — |
| 2018-05-01 | $20.57 | $24.71 | 532,000 | — | — |
| 2018-04-30 | $20.59 | $24.73 | 386,800 | — | — |
| 2018-04-27 | $20.64 | $24.79 | 226,100 | — | — |
| 2018-04-26 | $20.47 | $24.59 | 432,700 | — | — |
| 2018-04-25 | $20.49 | $24.61 | 285,500 | — | — |
| 2018-04-24 | $20.49 | $24.61 | 245,500 | — | — |
| 2018-04-23 | $20.42 | $24.53 | 245,900 | — | — |
| 2018-04-20 | $20.49 | $24.61 | 395,300 | — | — |
| 2018-04-19 | $20.57 | $24.71 | 303,000 | — | — |
| 2018-04-18 | $20.65 | $24.80 | 290,700 | — | — |
| 2018-04-17 | $20.61 | $24.76 | 375,700 | — | — |
| 2018-04-16 | $20.44 | $24.55 | 434,800 | — | — |
| 2018-04-13 | $20.20 | $24.26 | 287,600 | — | — |
| 2018-04-12 | $20.14 | $24.19 | 469,000 | — | — |
| 2018-04-11 | $19.76 | $23.73 | 377,700 | — | — |
| 2018-04-10 | $19.45 | $23.36 | 362,900 | — | — |
| 2018-04-09 | $19.51 | $23.43 | 345,700 | — | — |
| 2018-04-06 | $19.94 | $23.95 | 367,900 | — | — |
| 2018-04-05 | $20.20 | $24.26 | 259,800 | — | — |
| 2018-04-04 | $20.27 | $24.35 | 428,500 | — | — |
| 2018-04-03 | $20.10 | $24.14 | 460,900 | — | — |
| 2018-04-02 | $19.64 | $23.59 | 455,500 | — | — |
| 2018-03-29 | $19.72 | $23.69 | 904,100 | — | — |
| 2018-03-28 | $19.85 | $23.84 | 570,200 | — | — |
| 2018-03-27 | $19.40 | $22.97 | 422,700 | — | — |
| 2018-03-26 | $19.59 | $23.20 | 375,100 | — | — |
| 2018-03-23 | $19.34 | $22.90 | 419,600 | — | — |
| 2018-03-22 | $19.66 | $23.28 | 556,600 | — | — |
| 2018-03-21 | $19.89 | $23.55 | 350,200 | — | — |
| 2018-03-20 | $20.02 | $23.71 | 475,900 | — | — |
| 2018-03-19 | $20.24 | $23.97 | 381,800 | — | — |
| 2018-03-16 | $20.28 | $24.01 | 798,300 | — | — |
| 2018-03-15 | $20.07 | $23.77 | 579,000 | — | — |
| 2018-03-14 | $20.05 | $23.74 | 327,800 | — | — |
| 2018-03-13 | $20.10 | $23.80 | 392,400 | — | — |
| 2018-03-12 | $20.09 | $23.79 | 402,200 | — | — |
| 2018-03-09 | $20.22 | $23.94 | 396,800 | — | — |
| 2018-03-08 | $19.89 | $23.55 | 363,800 | — | — |
| 2018-03-07 | $20.04 | $23.73 | 566,500 | — | — |
| 2018-03-06 | $20.14 | $23.85 | 802,700 | — | — |
| 2018-03-05 | $19.80 | $23.45 | 670,900 | — | — |
| 2018-03-02 | $19.68 | $23.30 | 940,600 | — | — |
| 2018-03-01 | $19.51 | $23.10 | 523,700 | — | — |
| 2018-02-28 | $19.67 | $23.29 | 1,019,500 | — | — |
| 2018-02-27 | $19.10 | $22.62 | 705,800 | — | — |
| 2018-02-26 | $19.81 | $23.46 | 372,900 | — | — |
| 2018-02-23 | $19.83 | $23.48 | 439,800 | — | — |
| 2018-02-22 | $19.57 | $23.17 | 403,800 | — | — |
| 2018-02-21 | $19.60 | $23.21 | 582,200 | — | — |
| 2018-02-20 | $19.81 | $23.46 | 468,500 | — | — |
| 2018-02-16 | $20.25 | $23.98 | 265,900 | — | — |
| 2018-02-15 | $20.24 | $23.97 | 425,600 | — | — |
| 2018-02-14 | $20.38 | $24.13 | 423,200 | — | — |
| 2018-02-13 | $20.13 | $23.84 | 304,000 | — | — |
| 2018-02-12 | $20.09 | $23.79 | 609,700 | — | — |
| 2018-02-09 | $20.00 | $23.68 | 752,300 | — | — |
| 2018-02-08 | $19.57 | $23.17 | 431,600 | — | — |
| 2018-02-07 | $20.41 | $24.17 | 358,500 | — | — |
| 2018-02-06 | $20.60 | $24.39 | 545,800 | — | — |
| 2018-02-05 | $20.56 | $24.35 | 493,400 | — | — |
| 2018-02-02 | $21.60 | $25.58 | 413,200 | — | — |
| 2018-02-01 | $22.08 | $26.15 | 353,100 | — | — |
| 2018-01-31 | $22.20 | $26.29 | 501,700 | — | — |
| 2018-01-30 | $22.00 | $26.05 | 307,900 | — | — |
| 2018-01-29 | $22.24 | $26.33 | 243,000 | — | — |
| 2018-01-26 | $22.50 | $26.64 | 169,600 | — | — |
| 2018-01-25 | $22.63 | $26.80 | 395,900 | — | — |
| 2018-01-24 | $22.53 | $26.68 | 422,000 | — | — |
| 2018-01-23 | $22.47 | $26.61 | 373,100 | — | — |
| 2018-01-22 | $22.44 | $26.57 | 310,100 | — | — |
| 2018-01-19 | $22.45 | $26.58 | 366,700 | — | — |
| 2018-01-18 | $22.29 | $26.39 | 534,100 | — | — |
| 2018-01-17 | $22.62 | $26.78 | 572,300 | — | — |
| 2018-01-16 | $21.98 | $26.03 | 473,900 | — | — |
| 2018-01-12 | $21.94 | $25.98 | 306,300 | — | — |
| 2018-01-11 | $21.91 | $25.94 | 498,600 | — | — |
| 2018-01-10 | $21.76 | $25.77 | 521,400 | — | — |
| 2018-01-09 | $21.35 | $25.28 | 283,500 | — | — |
| 2018-01-08 | $21.52 | $25.48 | 320,700 | — | — |
| 2018-01-05 | $21.41 | $25.35 | 446,900 | — | — |
| 2018-01-04 | $21.35 | $25.28 | 353,000 | — | — |
| 2018-01-03 | $21.68 | $25.67 | 383,100 | — | — |
| 2018-01-02 | $21.93 | $25.97 | 497,100 | — | — |