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
- 2016-10-27 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 | $15.83 | $16.04 | 1,094,700 | — | — |
| 2018-12-28 | $16.00 | $16.21 | 1,864,100 | — | — |
| 2018-12-27 | $16.00 | $16.21 | 1,798,300 | — | — |
| 2018-12-26 | $16.43 | $16.65 | 658,300 | — | — |
| 2018-12-24 | $15.99 | $16.20 | 418,000 | — | — |
| 2018-12-21 | $15.93 | $16.14 | 1,342,700 | — | — |
| 2018-12-20 | $15.47 | $15.68 | 2,008,300 | — | — |
| 2018-12-19 | $15.50 | $15.71 | 1,247,400 | — | — |
| 2018-12-18 | $16.03 | $16.24 | 778,000 | — | — |
| 2018-12-17 | $16.14 | $16.35 | 525,700 | — | — |
| 2018-12-14 | $16.44 | $16.66 | 489,700 | — | — |
| 2018-12-13 | $16.48 | $16.70 | 2,975,700 | — | — |
| 2018-12-12 | $16.45 | $16.67 | 940,800 | — | — |
| 2018-12-11 | $15.95 | $16.16 | 1,236,300 | — | — |
| 2018-12-10 | $15.73 | $15.94 | 1,130,800 | — | — |
| 2018-12-07 | $15.83 | $16.04 | 998,700 | — | — |
| 2018-12-06 | $16.06 | $16.27 | 1,611,600 | — | — |
| 2018-12-04 | $16.75 | $16.97 | 2,182,200 | — | — |
| 2018-12-03 | $17.29 | $17.52 | 2,782,500 | — | — |
| 2018-11-30 | $17.16 | $17.39 | 2,499,100 | — | — |
| 2018-11-29 | $16.93 | $17.16 | 1,221,400 | — | — |
| 2018-11-28 | $17.10 | $17.33 | 1,444,300 | — | — |
| 2018-11-27 | $16.60 | $16.82 | 871,600 | — | — |
| 2018-11-26 | $16.60 | $16.82 | 1,054,500 | — | — |
| 2018-11-23 | $16.48 | $16.70 | 567,200 | — | — |
| 2018-11-21 | $16.29 | $16.51 | 882,300 | — | — |
| 2018-11-20 | $16.09 | $16.30 | 1,482,900 | — | — |
| 2018-11-19 | $16.13 | $16.34 | 1,369,500 | — | — |
| 2018-11-16 | $16.97 | $17.20 | 1,523,500 | — | — |
| 2018-11-15 | $16.88 | $17.10 | 3,012,700 | — | — |
| 2018-11-14 | $16.08 | $16.29 | 2,040,600 | — | — |
| 2018-11-13 | $15.82 | $16.03 | 1,889,700 | — | — |
| 2018-11-12 | $15.67 | $15.88 | 1,751,300 | — | — |
| 2018-11-09 | $15.97 | $16.18 | 3,722,100 | — | — |
| 2018-11-08 | $16.83 | $17.05 | 1,078,500 | — | — |
| 2018-11-07 | $16.68 | $16.90 | 585,900 | — | — |
| 2018-11-06 | $16.49 | $16.71 | 513,500 | — | — |
| 2018-11-05 | $16.25 | $16.47 | 787,900 | — | — |
| 2018-11-02 | $16.67 | $16.89 | 1,387,600 | — | — |
| 2018-11-01 | $16.80 | $17.02 | 3,127,600 | — | — |
| 2018-10-31 | $16.22 | $16.44 | 2,808,000 | — | — |
| 2018-10-30 | $15.42 | $15.63 | 1,278,200 | — | — |
| 2018-10-29 | $15.27 | $15.47 | 723,400 | — | — |
| 2018-10-26 | $15.48 | $15.69 | 1,728,400 | — | — |
| 2018-10-25 | $15.56 | $15.77 | 731,100 | — | — |
| 2018-10-24 | $15.15 | $15.35 | 2,282,100 | — | — |
| 2018-10-23 | $15.33 | $15.53 | 1,153,300 | — | — |
| 2018-10-22 | $15.85 | $16.06 | 1,781,800 | — | — |
| 2018-10-19 | $15.48 | $15.69 | 1,294,700 | — | — |
| 2018-10-18 | $15.38 | $15.58 | 1,478,100 | — | — |
| 2018-10-17 | $15.95 | $16.16 | 1,406,200 | — | — |
| 2018-10-16 | $16.65 | $16.87 | 1,514,900 | — | — |
| 2018-10-15 | $16.25 | $16.47 | 1,301,200 | — | — |
| 2018-10-12 | $16.24 | $16.46 | 2,209,300 | — | — |
| 2018-10-11 | $15.64 | $15.85 | 3,324,800 | — | — |
| 2018-10-10 | $14.95 | $15.15 | 2,150,500 | — | — |
| 2018-10-09 | $15.24 | $15.44 | 2,127,300 | — | — |
| 2018-10-08 | $15.35 | $15.55 | 1,844,000 | — | — |
| 2018-10-05 | $15.61 | $15.82 | 1,313,100 | — | — |
| 2018-10-04 | $15.91 | $16.12 | 1,762,700 | — | — |
| 2018-10-03 | $16.16 | $16.38 | 853,300 | — | — |
| 2018-10-02 | $16.21 | $16.43 | 2,143,600 | — | — |
| 2018-10-01 | $16.50 | $16.72 | 1,172,800 | — | — |
| 2018-09-28 | $16.57 | $16.79 | 1,976,800 | — | — |
| 2018-09-27 | $16.75 | $16.97 | 1,671,600 | — | — |
| 2018-09-26 | $17.20 | $17.43 | 1,263,000 | — | — |
| 2018-09-25 | $16.96 | $17.19 | 749,700 | — | — |
| 2018-09-24 | $16.97 | $17.20 | 2,018,900 | — | — |
| 2018-09-21 | $17.97 | $18.21 | 4,754,200 | — | — |
| 2018-09-20 | $17.97 | $18.21 | 5,197,000 | — | — |
| 2018-09-19 | $17.99 | $18.23 | 2,229,800 | — | — |
| 2018-09-18 | $17.18 | $17.41 | 1,653,500 | — | — |
| 2018-09-17 | $17.14 | $17.37 | 1,181,900 | — | — |
| 2018-09-14 | $17.76 | $18.00 | 1,632,700 | — | — |
| 2018-09-13 | $17.91 | $18.15 | 2,196,800 | — | — |
| 2018-09-12 | $17.32 | $17.55 | 3,134,300 | — | — |
| 2018-09-11 | $17.41 | $17.64 | 1,647,500 | — | — |
| 2018-09-10 | $17.50 | $17.73 | 2,101,400 | — | — |
| 2018-09-07 | $17.69 | $17.93 | 2,225,000 | — | — |
| 2018-09-06 | $17.46 | $17.69 | 3,492,700 | — | — |
| 2018-09-05 | $17.20 | $17.43 | 4,811,000 | — | — |
| 2018-09-04 | $17.73 | $17.97 | 3,053,400 | — | — |
| 2018-08-31 | $18.46 | $18.71 | 2,766,900 | — | — |
| 2018-08-30 | $18.10 | $18.34 | 4,017,000 | — | — |
| 2018-08-29 | $18.96 | $19.21 | 2,336,800 | — | — |
| 2018-08-28 | $19.51 | $19.77 | 907,100 | — | — |
| 2018-08-27 | $19.90 | $20.16 | 1,387,100 | — | — |
| 2018-08-24 | $19.52 | $19.78 | 1,337,600 | — | — |
| 2018-08-23 | $19.25 | $19.51 | 1,005,100 | — | — |
| 2018-08-22 | $19.15 | $19.40 | 2,114,800 | — | — |
| 2018-08-21 | $19.98 | $20.25 | 3,031,400 | — | — |
| 2018-08-20 | $19.91 | $20.18 | 2,548,100 | — | — |
| 2018-08-17 | $19.33 | $19.59 | 1,980,800 | — | — |
| 2018-08-16 | $19.21 | $19.47 | 3,194,600 | — | — |
| 2018-08-15 | $18.54 | $18.79 | 9,231,900 | — | — |
| 2018-08-14 | $19.35 | $19.61 | 4,802,500 | — | — |
| 2018-08-13 | $21.07 | $21.35 | 1,854,100 | — | — |
| 2018-08-10 | $21.13 | $21.41 | 3,831,100 | — | — |
| 2018-08-09 | $20.92 | $21.20 | 4,918,000 | — | — |
| 2018-08-08 | $19.65 | $19.91 | 2,929,100 | — | — |
| 2018-08-07 | $19.46 | $19.72 | 1,813,300 | — | — |
| 2018-08-06 | $18.96 | $19.21 | 2,087,400 | — | — |
| 2018-08-03 | $19.39 | $19.65 | 3,283,600 | — | — |
| 2018-08-02 | $19.64 | $19.90 | 1,582,300 | — | — |
| 2018-08-01 | $19.82 | $20.08 | 1,520,400 | — | — |
| 2018-07-31 | $19.83 | $20.09 | 1,782,200 | — | — |
| 2018-07-30 | $19.16 | $19.42 | 3,551,200 | — | — |
| 2018-07-27 | $20.09 | $20.36 | 2,254,200 | — | — |
| 2018-07-26 | $20.67 | $20.95 | 1,692,700 | — | — |
| 2018-07-25 | $21.03 | $21.31 | 2,708,500 | — | — |
| 2018-07-24 | $20.94 | $21.22 | 1,609,200 | — | — |
| 2018-07-23 | $21.13 | $21.41 | 1,473,500 | — | — |
| 2018-07-20 | $21.27 | $21.55 | 2,220,600 | — | — |
| 2018-07-19 | $21.00 | $21.28 | 6,591,100 | — | — |
| 2018-07-18 | $21.97 | $22.26 | 2,743,500 | — | — |
| 2018-07-17 | $22.01 | $22.30 | 5,152,500 | — | — |
| 2018-07-16 | $22.43 | $22.73 | 8,312,800 | — | — |
| 2018-07-13 | $20.61 | $20.88 | 2,339,400 | — | — |
| 2018-07-12 | $21.07 | $21.35 | 2,618,100 | — | — |
| 2018-07-11 | $20.06 | $20.33 | 918,600 | — | — |
| 2018-07-10 | $20.46 | $20.73 | 2,037,700 | — | — |
| 2018-07-09 | $20.11 | $20.38 | 1,423,500 | — | — |
| 2018-07-06 | $19.66 | $19.92 | 883,500 | — | — |
| 2018-07-05 | $19.45 | $19.71 | 2,834,400 | — | — |
| 2018-07-03 | $20.22 | $20.49 | 1,097,400 | — | — |
| 2018-07-02 | $20.42 | $20.69 | 3,914,300 | — | — |
| 2018-06-29 | $20.00 | $20.27 | 2,122,700 | — | — |
| 2018-06-28 | $19.87 | $20.13 | 1,540,800 | — | — |
| 2018-06-27 | $19.80 | $20.06 | 4,016,700 | — | — |
| 2018-06-26 | $19.99 | $20.26 | 2,834,600 | — | — |
| 2018-06-25 | $19.24 | $19.50 | 3,356,100 | — | — |
| 2018-06-22 | $19.36 | $19.62 | 3,041,600 | — | — |
| 2018-06-21 | $19.62 | $19.88 | 3,375,000 | — | — |
| 2018-06-20 | $20.35 | $20.62 | 2,303,900 | — | — |
| 2018-06-19 | $20.30 | $20.57 | 5,421,700 | — | — |
| 2018-06-18 | $21.30 | $21.58 | 2,685,700 | — | — |
| 2018-06-15 | $21.15 | $21.43 | 5,211,700 | — | — |
| 2018-06-14 | $21.40 | $21.68 | 2,288,700 | — | — |
| 2018-06-13 | $21.49 | $21.78 | 1,461,200 | — | — |
| 2018-06-12 | $21.49 | $21.78 | 2,845,800 | — | — |
| 2018-06-11 | $21.39 | $21.67 | 2,312,300 | — | — |
| 2018-06-08 | $21.04 | $21.32 | 3,316,900 | — | — |
| 2018-06-07 | $20.71 | $20.99 | 2,579,200 | — | — |
| 2018-06-06 | $21.33 | $21.61 | 6,892,300 | — | — |
| 2018-06-05 | $20.48 | $20.75 | 4,805,800 | — | — |
| 2018-06-04 | $20.62 | $20.89 | 6,384,900 | — | — |
| 2018-06-01 | $20.71 | $20.99 | 3,174,500 | — | — |
| 2018-05-31 | $20.59 | $20.86 | 2,930,600 | — | — |
| 2018-05-30 | $20.53 | $20.80 | 5,314,400 | — | — |
| 2018-05-29 | $20.82 | $21.10 | 19,421,700 | — | — |
| 2018-05-25 | $19.30 | $19.56 | 4,962,800 | — | — |
| 2018-05-24 | $18.42 | $18.67 | 3,899,800 | — | — |
| 2018-05-23 | $17.90 | $18.14 | 2,265,300 | — | — |
| 2018-05-22 | $17.89 | $18.13 | 2,875,900 | — | — |
| 2018-05-21 | $17.79 | $18.03 | 1,931,900 | — | — |
| 2018-05-18 | $17.60 | $17.83 | 1,937,700 | — | — |
| 2018-05-17 | $17.46 | $17.69 | 1,227,000 | — | — |
| 2018-05-16 | $17.40 | $17.63 | 1,462,600 | — | — |
| 2018-05-15 | $17.32 | $17.55 | 2,615,700 | — | — |
| 2018-05-14 | $17.19 | $17.42 | 4,299,700 | — | — |
| 2018-05-11 | $16.95 | $17.18 | 1,848,800 | — | — |
| 2018-05-10 | $16.90 | $17.13 | 3,213,900 | — | — |
| 2018-05-09 | $16.80 | $17.02 | 2,383,700 | — | — |
| 2018-05-08 | $17.06 | $17.29 | 2,203,700 | — | — |
| 2018-05-07 | $16.72 | $16.94 | 3,347,000 | — | — |
| 2018-05-04 | $16.70 | $16.92 | 1,332,200 | — | — |
| 2018-05-03 | $16.68 | $16.90 | 1,035,300 | — | — |
| 2018-05-02 | $16.46 | $16.68 | 2,003,600 | — | — |
| 2018-05-01 | $16.61 | $16.83 | 2,468,100 | — | — |
| 2018-04-30 | $16.50 | $16.72 | 3,147,100 | — | — |
| 2018-04-27 | $16.34 | $16.56 | 1,048,200 | — | — |
| 2018-04-26 | $16.16 | $16.38 | 2,283,500 | — | — |
| 2018-04-25 | $16.01 | $16.22 | 1,581,100 | — | — |
| 2018-04-24 | $16.38 | $16.60 | 1,704,900 | — | — |
| 2018-04-23 | $16.68 | $16.90 | 3,247,100 | — | — |
| 2018-04-20 | $16.48 | $16.70 | 2,866,500 | — | — |
| 2018-04-19 | $16.26 | $16.48 | 1,555,400 | — | — |
| 2018-04-18 | $16.26 | $16.48 | 3,203,400 | — | — |
| 2018-04-17 | $16.08 | $16.29 | 3,049,800 | — | — |
| 2018-04-16 | $15.81 | $16.02 | 1,227,900 | — | — |
| 2018-04-13 | $15.92 | $16.13 | 2,071,600 | — | — |
| 2018-04-12 | $15.65 | $15.86 | 1,740,500 | — | — |
| 2018-04-11 | $15.52 | $15.73 | 2,263,400 | — | — |
| 2018-04-10 | $15.08 | $15.28 | 3,239,400 | — | — |
| 2018-04-09 | $14.96 | $15.16 | 2,834,300 | — | — |
| 2018-04-06 | $14.90 | $15.10 | 1,926,600 | — | — |
| 2018-04-05 | $15.15 | $15.35 | 2,313,600 | — | — |
| 2018-04-04 | $14.78 | $14.98 | 3,262,800 | — | — |
| 2018-04-03 | $14.88 | $15.08 | 2,806,400 | — | — |
| 2018-04-02 | $14.71 | $14.91 | 2,847,100 | — | — |
| 2018-03-29 | $14.99 | $15.19 | 2,248,200 | — | — |
| 2018-03-28 | $14.64 | $14.83 | 1,955,300 | — | — |
| 2018-03-27 | $14.71 | $14.91 | 2,555,000 | — | — |
| 2018-03-26 | $15.03 | $15.23 | 2,805,200 | — | — |
| 2018-03-23 | $14.76 | $14.96 | 2,607,600 | — | — |
| 2018-03-22 | $14.98 | $15.18 | 1,937,000 | — | — |
| 2018-03-21 | $15.22 | $15.22 | 2,889,000 | — | — |
| 2018-03-20 | $15.42 | $15.42 | 1,361,200 | — | — |
| 2018-03-19 | $15.50 | $15.50 | 1,940,600 | — | — |
| 2018-03-16 | $15.44 | $15.44 | 4,282,200 | — | — |
| 2018-03-15 | $15.33 | $15.33 | 2,415,600 | — | — |
| 2018-03-14 | $15.23 | $15.23 | 1,976,400 | — | — |
| 2018-03-13 | $15.28 | $15.28 | 4,073,500 | — | — |
| 2018-03-12 | $15.20 | $15.20 | 7,564,700 | — | — |
| 2018-03-09 | $15.72 | $15.72 | 11,000,200 | — | — |
| 2018-03-08 | $17.39 | $17.39 | 3,606,300 | — | — |
| 2018-03-07 | $16.99 | $16.99 | 2,458,800 | — | — |
| 2018-03-06 | $16.92 | $16.92 | 4,443,800 | — | — |
| 2018-03-05 | $15.96 | $15.96 | 1,055,300 | — | — |
| 2018-03-02 | $15.93 | $15.93 | 1,697,600 | — | — |
| 2018-03-01 | $16.31 | $16.31 | 2,720,300 | — | — |
| 2018-02-28 | $15.87 | $15.87 | 1,522,900 | — | — |
| 2018-02-27 | $15.36 | $15.36 | 950,500 | — | — |
| 2018-02-26 | $15.65 | $15.65 | 933,500 | — | — |
| 2018-02-23 | $15.56 | $15.56 | 1,047,200 | — | — |
| 2018-02-22 | $15.41 | $15.41 | 1,942,700 | — | — |
| 2018-02-21 | $15.24 | $15.24 | 994,500 | — | — |
| 2018-02-20 | $15.37 | $15.37 | 1,114,800 | — | — |
| 2018-02-16 | $15.50 | $15.50 | 557,300 | — | — |
| 2018-02-15 | $15.53 | $15.53 | 757,700 | — | — |
| 2018-02-14 | $15.57 | $15.57 | 915,800 | — | — |
| 2018-02-13 | $15.35 | $15.35 | 1,001,400 | — | — |
| 2018-02-12 | $14.98 | $14.98 | 1,314,300 | — | — |
| 2018-02-09 | $14.94 | $14.94 | 1,529,400 | — | — |
| 2018-02-08 | $14.86 | $14.86 | 2,131,200 | — | — |
| 2018-02-07 | $15.16 | $15.16 | 1,320,900 | — | — |
| 2018-02-06 | $15.24 | $15.24 | 2,277,600 | — | — |
| 2018-02-05 | $15.06 | $15.06 | 2,259,900 | — | — |
| 2018-02-02 | $15.56 | $15.56 | 1,617,600 | — | — |
| 2018-02-01 | $16.04 | $16.04 | 1,699,400 | — | — |
| 2018-01-31 | $15.81 | $15.81 | 1,121,200 | — | — |
| 2018-01-30 | $15.83 | $15.83 | 1,881,400 | — | — |
| 2018-01-29 | $15.92 | $15.92 | 1,378,700 | — | — |
| 2018-01-26 | $15.84 | $15.84 | 2,754,600 | — | — |
| 2018-01-25 | $16.10 | $16.10 | 2,035,400 | — | — |
| 2018-01-24 | $16.74 | $16.74 | 2,617,900 | — | — |
| 2018-01-23 | $16.49 | $16.49 | 1,405,100 | — | — |
| 2018-01-22 | $16.21 | $16.21 | 1,283,300 | — | — |
| 2018-01-19 | $16.49 | $16.49 | 3,209,300 | — | — |
| 2018-01-18 | $16.50 | $16.50 | 3,540,800 | — | — |
| 2018-01-17 | $16.68 | $16.68 | 2,378,100 | — | — |
| 2018-01-16 | $15.94 | $15.94 | 3,160,800 | — | — |
| 2018-01-12 | $15.76 | $15.76 | 3,985,100 | — | — |
| 2018-01-11 | $15.88 | $15.88 | 2,727,200 | — | — |
| 2018-01-10 | $15.36 | $15.36 | 2,894,900 | — | — |
| 2018-01-09 | $15.74 | $15.74 | 1,510,000 | — | — |
| 2018-01-08 | $15.70 | $15.70 | 1,337,700 | — | — |
| 2018-01-05 | $16.05 | $16.05 | 1,770,800 | — | — |
| 2018-01-04 | $16.12 | $16.12 | 2,320,200 | — | — |
| 2018-01-03 | $16.31 | $16.31 | 2,629,800 | — | — |
| 2018-01-02 | $16.42 | $16.42 | 4,857,000 | — | — |