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
- 2018-03-22 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 | $18.17 | $18.17 | 0 | — | — |
| 2018-12-28 | $18.17 | $18.17 | 600 | — | — |
| 2018-12-27 | $17.89 | $17.89 | 100 | — | — |
| 2018-12-26 | $17.89 | $17.89 | 0 | — | — |
| 2018-12-24 | $17.89 | $17.89 | 100 | — | — |
| 2018-12-21 | $18.62 | $18.62 | 0 | — | — |
| 2018-12-20 | $18.62 | $18.62 | 0 | — | — |
| 2018-12-19 | $18.62 | $18.62 | 0 | — | — |
| 2018-12-18 | $18.62 | $18.62 | 0 | — | — |
| 2018-12-17 | $18.62 | $18.62 | 1,200 | — | — |
| 2018-12-14 | $18.21 | $18.21 | 0 | — | — |
| 2018-12-13 | $18.21 | $18.21 | 200 | — | — |
| 2018-12-12 | $18.15 | $18.15 | 100 | — | — |
| 2018-12-11 | $18.05 | $18.05 | 100 | — | — |
| 2018-12-10 | $18.54 | $18.54 | 0 | — | — |
| 2018-12-07 | $18.54 | $18.54 | 0 | — | — |
| 2018-12-06 | $18.54 | $18.54 | 100 | — | — |
| 2018-12-04 | $18.54 | $18.54 | 2,800 | — | — |
| 2018-12-03 | $17.65 | $17.65 | 100 | — | — |
| 2018-11-30 | $16.40 | $16.40 | 200 | — | — |
| 2018-11-29 | $16.39 | $16.39 | 100 | — | — |
| 2018-11-28 | $17.06 | $17.06 | 800 | — | — |
| 2018-11-27 | $18.52 | $18.52 | 300 | — | — |
| 2018-11-26 | $17.98 | $17.98 | 300 | — | — |
| 2018-11-23 | $16.75 | $16.75 | 100 | — | — |
| 2018-11-21 | $15.55 | $15.55 | 200 | — | — |
| 2018-11-20 | $15.04 | $15.04 | 500 | — | — |
| 2018-11-19 | $15.90 | $15.90 | 600 | — | — |
| 2018-11-16 | $15.89 | $15.89 | 700 | — | — |
| 2018-11-15 | $16.02 | $16.02 | 200 | — | — |
| 2018-11-14 | $14.66 | $14.66 | 11,800 | — | — |
| 2018-11-13 | $16.63 | $16.63 | 0 | — | — |
| 2018-11-12 | $16.63 | $16.63 | 6,600 | — | — |
| 2018-11-09 | $16.07 | $16.07 | 700 | — | — |
| 2018-11-08 | $17.10 | $17.10 | 1,000 | — | — |
| 2018-11-07 | $17.36 | $17.36 | 3,100 | — | — |
| 2018-11-06 | $18.01 | $18.01 | 3,700 | — | — |
| 2018-11-05 | $18.83 | $18.83 | 400 | — | — |
| 2018-11-02 | $21.38 | $21.38 | 100 | — | — |
| 2018-11-01 | $21.38 | $21.38 | 0 | — | — |
| 2018-10-31 | $21.38 | $21.38 | 0 | — | — |
| 2018-10-30 | $21.38 | $21.38 | 0 | — | — |
| 2018-10-29 | $21.38 | $21.38 | 0 | — | — |
| 2018-10-26 | $21.38 | $21.38 | 0 | — | — |
| 2018-10-25 | $21.38 | $21.38 | 0 | — | — |
| 2018-10-24 | $21.38 | $21.38 | 200 | — | — |
| 2018-10-23 | $22.37 | $22.37 | 0 | — | — |
| 2018-10-22 | $22.37 | $22.37 | 200 | — | — |
| 2018-10-19 | $22.21 | $22.21 | 300 | — | — |
| 2018-10-18 | $22.26 | $22.26 | 0 | — | — |
| 2018-10-17 | $22.26 | $22.26 | 200 | — | — |
| 2018-10-16 | $22.65 | $22.65 | 0 | — | — |
| 2018-10-15 | $22.65 | $22.65 | 200 | — | — |
| 2018-10-12 | $23.15 | $23.15 | 1,200 | — | — |
| 2018-10-11 | $22.41 | $22.41 | 100 | — | — |
| 2018-10-10 | $21.33 | $21.33 | 0 | — | — |
| 2018-10-09 | $21.33 | $21.33 | 700 | — | — |
| 2018-10-08 | $21.83 | $21.83 | 0 | — | — |
| 2018-10-05 | $21.83 | $21.83 | 100 | — | — |
| 2018-10-04 | $22.94 | $22.94 | 0 | — | — |
| 2018-10-03 | $22.94 | $22.94 | 0 | — | — |
| 2018-10-02 | $22.94 | $22.94 | 0 | — | — |
| 2018-10-01 | $22.94 | $22.94 | 0 | — | — |
| 2018-09-28 | $22.94 | $22.94 | 200 | — | — |
| 2018-09-27 | $22.88 | $22.88 | 0 | — | — |
| 2018-09-26 | $22.88 | $22.88 | 1,000 | — | — |
| 2018-09-25 | $22.54 | $22.54 | 300 | — | — |
| 2018-09-24 | $22.95 | $22.95 | 100 | — | — |
| 2018-09-21 | $22.74 | $22.74 | 200 | — | — |
| 2018-09-20 | $22.14 | $22.14 | 600 | — | — |
| 2018-09-19 | $22.28 | $22.28 | 200 | — | — |
| 2018-09-18 | $22.70 | $22.70 | 0 | — | — |
| 2018-09-17 | $22.70 | $22.70 | 0 | — | — |
| 2018-09-14 | $22.70 | $22.70 | 100 | — | — |
| 2018-09-13 | $23.05 | $23.05 | 300 | — | — |
| 2018-09-12 | $22.80 | $22.80 | 1,700 | — | — |
| 2018-09-11 | $23.42 | $23.42 | 4,400 | — | — |
| 2018-09-10 | $24.56 | $24.56 | 0 | — | — |
| 2018-09-07 | $24.56 | $24.56 | 0 | — | — |
| 2018-09-06 | $24.56 | $24.56 | 0 | — | — |
| 2018-09-05 | $24.56 | $24.56 | 0 | — | — |
| 2018-09-04 | $24.56 | $24.56 | 200 | — | — |
| 2018-08-31 | $25.43 | $25.43 | 0 | — | — |
| 2018-08-30 | $25.43 | $25.43 | 0 | — | — |
| 2018-08-29 | $25.43 | $25.43 | 0 | — | — |
| 2018-08-28 | $25.43 | $25.43 | 0 | — | — |
| 2018-08-27 | $25.43 | $25.43 | 0 | — | — |
| 2018-08-24 | $25.43 | $25.43 | 200 | — | — |
| 2018-08-23 | $25.45 | $25.45 | 300 | — | — |
| 2018-08-22 | $25.57 | $25.57 | 200 | — | — |
| 2018-08-21 | $25.58 | $25.58 | 400 | — | — |
| 2018-08-20 | $25.47 | $25.47 | 200 | — | — |
| 2018-08-17 | $25.24 | $25.24 | 0 | — | — |
| 2018-08-16 | $25.24 | $25.24 | 0 | — | — |
| 2018-08-15 | $25.24 | $25.24 | 300 | — | — |
| 2018-08-14 | $25.20 | $25.20 | 300 | — | — |
| 2018-08-13 | $25.37 | $25.37 | 200 | — | — |
| 2018-08-10 | $24.83 | $24.83 | 100 | — | — |
| 2018-08-09 | $24.80 | $24.80 | 0 | — | — |
| 2018-08-08 | $24.80 | $24.80 | 0 | — | — |
| 2018-08-07 | $24.80 | $24.80 | 0 | — | — |
| 2018-08-06 | $24.80 | $24.80 | 300 | — | — |
| 2018-08-03 | $25.26 | $25.26 | 200 | — | — |
| 2018-08-02 | $24.85 | $24.85 | 200 | — | — |
| 2018-08-01 | $24.67 | $24.67 | 500 | — | — |
| 2018-07-31 | $24.60 | $24.60 | 0 | — | — |
| 2018-07-30 | $24.60 | $24.60 | 200 | — | — |
| 2018-07-27 | $24.30 | $24.30 | 300 | — | — |
| 2018-07-26 | $24.50 | $24.50 | 300 | — | — |
| 2018-07-25 | $24.64 | $24.64 | 200 | — | — |
| 2018-07-24 | $24.54 | $24.54 | 4,100 | — | — |
| 2018-07-23 | $24.59 | $24.59 | 1,000 | — | — |
| 2018-07-20 | $24.10 | $24.10 | 300 | — | — |
| 2018-07-19 | $23.01 | $23.01 | 100 | — | — |
| 2018-07-18 | $23.01 | $23.01 | 100 | — | — |
| 2018-07-17 | $23.47 | $23.47 | 0 | — | — |
| 2018-07-16 | $23.47 | $23.47 | 0 | — | — |
| 2018-07-13 | $23.47 | $23.47 | 0 | — | — |
| 2018-07-12 | $23.47 | $23.47 | 300 | — | — |
| 2018-07-11 | $22.23 | $22.23 | 0 | — | — |
| 2018-07-10 | $22.23 | $22.23 | 6,600 | — | — |
| 2018-07-09 | $22.02 | $22.02 | 100 | — | — |
| 2018-07-06 | $22.67 | $22.67 | 1,000 | — | — |
| 2018-07-05 | $22.25 | $22.25 | 100 | — | — |
| 2018-07-03 | $22.00 | $22.00 | 100 | — | — |
| 2018-07-02 | $21.84 | $21.84 | 300 | — | — |
| 2018-06-29 | $22.04 | $22.04 | 1,400 | — | — |
| 2018-06-28 | $21.58 | $21.58 | 4,000 | — | — |
| 2018-06-27 | $21.04 | $21.04 | 100 | — | — |
| 2018-06-26 | $21.40 | $21.40 | 0 | — | — |
| 2018-06-25 | $21.40 | $21.40 | 0 | — | — |
| 2018-06-22 | $21.40 | $21.40 | 100 | — | — |
| 2018-06-21 | $21.40 | $21.40 | 200 | — | — |
| 2018-06-20 | $20.79 | $20.79 | 400 | — | — |
| 2018-06-19 | $21.30 | $21.30 | 400 | — | — |
| 2018-06-18 | $22.25 | $22.25 | 0 | — | — |
| 2018-06-15 | $22.25 | $22.25 | 100 | — | — |
| 2018-06-14 | $22.53 | $22.53 | 100 | — | — |
| 2018-06-13 | $22.25 | $22.25 | 5,500 | — | — |
| 2018-06-12 | $22.19 | $22.19 | 100 | — | — |
| 2018-06-11 | $21.97 | $21.97 | 0 | — | — |
| 2018-06-08 | $21.97 | $21.97 | 0 | — | — |
| 2018-06-07 | $21.97 | $21.97 | 1,200 | — | — |
| 2018-06-06 | $22.00 | $22.00 | 600 | — | — |
| 2018-06-05 | $22.13 | $22.13 | 600 | — | — |
| 2018-06-04 | $21.25 | $21.25 | 500 | — | — |
| 2018-06-01 | $21.00 | $21.00 | 200 | — | — |
| 2018-05-31 | $20.24 | $20.24 | 600 | — | — |
| 2018-05-30 | $19.50 | $19.50 | 100 | — | — |
| 2018-05-29 | $18.73 | $18.73 | 1,100 | — | — |
| 2018-05-25 | $19.50 | $19.50 | 0 | — | — |
| 2018-05-24 | $19.50 | $19.50 | 1,100 | — | — |
| 2018-05-23 | $20.00 | $20.00 | 900 | — | — |
| 2018-05-22 | $21.00 | $21.00 | 200 | — | — |
| 2018-05-21 | $22.50 | $22.50 | 300 | — | — |
| 2018-05-18 | $21.00 | $21.00 | 0 | — | — |
| 2018-05-17 | $21.00 | $21.00 | 0 | — | — |
| 2018-05-16 | $21.00 | $21.00 | 100 | — | — |
| 2018-05-15 | $21.40 | $21.40 | 200 | — | — |
| 2018-05-14 | $23.01 | $23.01 | 400 | — | — |
| 2018-05-11 | $23.75 | $23.75 | 4,400 | — | — |
| 2018-05-10 | $22.75 | $22.75 | 200 | — | — |
| 2018-05-09 | $23.25 | $23.25 | 500 | — | — |
| 2018-05-08 | $23.50 | $23.50 | 2,400 | — | — |
| 2018-05-07 | $23.00 | $23.00 | 0 | — | — |
| 2018-05-04 | $23.00 | $23.00 | 200 | — | — |
| 2018-05-03 | $22.25 | $22.25 | 100 | — | — |
| 2018-05-02 | $22.50 | $22.50 | 5,400 | — | — |
| 2018-05-01 | $21.76 | $21.76 | 300 | — | — |
| 2018-04-30 | $21.50 | $21.50 | 100 | — | — |
| 2018-04-27 | $21.75 | $21.75 | 200 | — | — |
| 2018-04-26 | $22.00 | $22.00 | 100 | — | — |
| 2018-04-25 | $22.75 | $22.75 | 200 | — | — |
| 2018-04-24 | $22.79 | $22.79 | 500 | — | — |
| 2018-04-23 | $22.70 | $22.70 | 300 | — | — |
| 2018-04-20 | $22.50 | $22.50 | 900 | — | — |
| 2018-04-19 | $21.81 | $21.81 | 6,800 | — | — |
| 2018-04-18 | $22.27 | $22.27 | 3,600 | — | — |
| 2018-04-17 | $21.40 | $21.40 | 600 | — | — |
| 2018-04-16 | $20.25 | $20.25 | 1,400 | — | — |
| 2018-04-13 | $21.58 | $21.58 | 11,500 | — | — |
| 2018-04-12 | $22.25 | $22.25 | 11,500 | — | — |
| 2018-04-11 | $20.45 | $20.45 | 300 | — | — |
| 2018-04-10 | $21.50 | $21.50 | 300 | — | — |
| 2018-04-09 | $21.46 | $21.46 | 200 | — | — |
| 2018-04-06 | $20.45 | $20.45 | 3,100 | — | — |
| 2018-04-05 | $20.25 | $20.25 | 800 | — | — |
| 2018-04-04 | $19.25 | $19.25 | 75,900 | — | — |
| 2018-04-03 | $21.25 | $21.25 | 2,000 | — | — |
| 2018-04-02 | $23.00 | $23.00 | 1,900 | — | — |
| 2018-03-29 | $22.78 | $22.78 | 1,100 | — | — |
| 2018-03-28 | $23.38 | $23.38 | 2,200 | — | — |
| 2018-03-27 | $24.08 | $24.08 | 8,500 | — | — |
| 2018-03-26 | $24.84 | $24.84 | 102,400 | — | — |
| 2018-03-23 | $24.10 | $24.10 | 205,000 | — | — |
| 2018-03-22 | $25.51 | $25.51 | 5,400 | — | — |