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
- 2012-03-28 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 | $20.53 | $20.53 | 300 | — | — |
| 2018-12-28 | $20.43 | $20.43 | 100 | — | — |
| 2018-12-27 | $20.17 | $20.17 | 100 | — | — |
| 2018-12-26 | $20.40 | $20.40 | 0 | — | — |
| 2018-12-24 | $20.40 | $20.40 | 0 | — | — |
| 2018-12-21 | $20.40 | $20.40 | 400 | — | — |
| 2018-12-20 | $20.45 | $20.45 | 400 | — | — |
| 2018-12-19 | $20.74 | $20.74 | 0 | — | — |
| 2018-12-18 | $20.74 | $20.74 | 200 | — | — |
| 2018-12-17 | $20.84 | $20.84 | 100 | — | — |
| 2018-12-14 | $20.82 | $20.82 | 0 | — | — |
| 2018-12-13 | $20.82 | $20.82 | 4,900 | — | — |
| 2018-12-12 | $20.46 | $20.46 | 0 | — | — |
| 2018-12-11 | $20.46 | $20.46 | 0 | — | — |
| 2018-12-10 | $20.46 | $20.46 | 0 | — | — |
| 2018-12-07 | $20.46 | $20.46 | 0 | — | — |
| 2018-12-06 | $20.46 | $20.46 | 10,900 | — | — |
| 2018-12-04 | $20.90 | $20.90 | 0 | — | — |
| 2018-12-03 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-30 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-29 | $20.90 | $20.90 | 100 | — | — |
| 2018-11-28 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-27 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-26 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-23 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-21 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-20 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-19 | $20.90 | $20.90 | 100 | — | — |
| 2018-11-16 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-15 | $20.90 | $20.90 | 100 | — | — |
| 2018-11-14 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-13 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-12 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-09 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-08 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-07 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-06 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-05 | $20.90 | $20.90 | 0 | — | — |
| 2018-11-02 | $20.90 | $20.90 | 100 | — | — |
| 2018-11-01 | $20.90 | $20.90 | 100 | — | — |
| 2018-10-31 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-30 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-29 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-26 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-25 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-24 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-23 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-22 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-19 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-18 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-17 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-16 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-15 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-12 | $20.90 | $20.90 | 0 | — | — |
| 2018-10-11 | $20.90 | $20.90 | 100 | — | — |
| 2018-10-10 | $21.06 | $21.06 | 100 | — | — |
| 2018-10-09 | $20.10 | $20.10 | 0 | — | — |
| 2018-10-08 | $20.10 | $20.10 | 0 | — | — |
| 2018-10-05 | $20.10 | $20.10 | 0 | — | — |
| 2018-10-04 | $20.10 | $20.10 | 0 | — | — |
| 2018-10-03 | $20.10 | $20.10 | 0 | — | — |
| 2018-10-02 | $20.10 | $20.10 | 0 | — | — |
| 2018-10-01 | $20.10 | $20.10 | 0 | — | — |
| 2018-09-28 | $20.10 | $20.10 | 0 | — | — |
| 2018-09-27 | $20.10 | $20.10 | 200 | — | — |
| 2018-09-26 | $20.04 | $20.04 | 300 | — | — |
| 2018-09-25 | $20.08 | $20.08 | 0 | — | — |
| 2018-09-24 | $20.08 | $20.08 | 0 | — | — |
| 2018-09-21 | $20.08 | $20.08 | 0 | — | — |
| 2018-09-20 | $20.08 | $20.08 | 0 | — | — |
| 2018-09-19 | $20.08 | $20.08 | 0 | — | — |
| 2018-09-18 | $20.08 | $20.08 | 0 | — | — |
| 2018-09-17 | $20.08 | $20.08 | 100 | — | — |
| 2018-09-14 | $20.42 | $20.42 | 0 | — | — |
| 2018-09-13 | $20.42 | $20.42 | 200 | — | — |
| 2018-09-12 | $20.17 | $20.17 | 0 | — | — |
| 2018-09-11 | $20.17 | $20.17 | 0 | — | — |
| 2018-09-10 | $20.17 | $20.17 | 0 | — | — |
| 2018-09-07 | $20.17 | $20.17 | 0 | — | — |
| 2018-09-06 | $20.17 | $20.17 | 0 | — | — |
| 2018-09-05 | $20.17 | $20.17 | 0 | — | — |
| 2018-09-04 | $20.17 | $20.17 | 0 | — | — |
| 2018-08-31 | $20.17 | $20.17 | 0 | — | — |
| 2018-08-30 | $20.17 | $20.17 | 5,000 | — | — |
| 2018-08-29 | $20.17 | $20.17 | 800 | — | — |
| 2018-08-28 | $20.09 | $20.09 | 0 | — | — |
| 2018-08-27 | $20.09 | $20.09 | 100 | — | — |
| 2018-08-24 | $20.42 | $20.42 | 0 | — | — |
| 2018-08-23 | $20.42 | $20.42 | 1,100 | — | — |
| 2018-08-22 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-21 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-20 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-17 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-16 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-15 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-14 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-13 | $21.30 | $21.30 | 0 | — | — |
| 2018-08-10 | $21.30 | $21.30 | 100 | — | — |
| 2018-08-09 | $21.26 | $21.26 | 0 | — | — |
| 2018-08-08 | $21.26 | $21.26 | 0 | — | — |
| 2018-08-07 | $21.26 | $21.26 | 0 | — | — |
| 2018-08-06 | $21.26 | $21.26 | 0 | — | — |
| 2018-08-03 | $21.26 | $21.26 | 0 | — | — |
| 2018-08-02 | $21.26 | $21.26 | 100 | — | — |
| 2018-08-01 | $21.34 | $21.34 | 100 | — | — |
| 2018-07-31 | $21.33 | $21.33 | 400 | — | — |
| 2018-07-30 | $20.98 | $20.98 | 0 | — | — |
| 2018-07-27 | $20.98 | $20.98 | 0 | — | — |
| 2018-07-26 | $20.98 | $20.98 | 3,000 | — | — |
| 2018-07-25 | $20.50 | $20.50 | 0 | — | — |
| 2018-07-24 | $20.50 | $20.50 | 0 | — | — |
| 2018-07-23 | $20.50 | $20.50 | 0 | — | — |
| 2018-07-20 | $20.50 | $20.50 | 0 | — | — |
| 2018-07-19 | $20.50 | $20.50 | 0 | — | — |
| 2018-07-18 | $20.50 | $20.50 | 500 | — | — |
| 2018-07-17 | $20.53 | $20.53 | 0 | — | — |
| 2018-07-16 | $20.53 | $20.53 | 0 | — | — |
| 2018-07-13 | $20.53 | $20.53 | 100 | — | — |
| 2018-07-12 | $20.50 | $20.50 | 0 | — | — |
| 2018-07-11 | $20.50 | $20.50 | 0 | — | — |
| 2018-07-10 | $20.50 | $20.50 | 100 | — | — |
| 2018-07-09 | $21.27 | $21.27 | 0 | — | — |
| 2018-07-06 | $21.27 | $21.27 | 0 | — | — |
| 2018-07-05 | $21.27 | $21.27 | 0 | — | — |
| 2018-07-03 | $21.27 | $21.27 | 0 | — | — |
| 2018-07-02 | $21.27 | $21.27 | 0 | — | — |
| 2018-06-29 | $21.27 | $21.27 | 0 | — | — |
| 2018-06-28 | $21.27 | $21.27 | 100 | — | — |
| 2018-06-27 | $21.27 | $21.27 | 0 | — | — |
| 2018-06-26 | $21.27 | $21.27 | 100 | — | — |
| 2018-06-25 | $21.20 | $21.20 | 500 | — | — |
| 2018-06-22 | $21.26 | $21.26 | 0 | — | — |
| 2018-06-21 | $21.26 | $21.26 | 0 | — | — |
| 2018-06-20 | $21.26 | $21.26 | 0 | — | — |
| 2018-06-19 | $21.26 | $21.26 | 500 | — | — |
| 2018-06-18 | $21.69 | $21.69 | 0 | — | — |
| 2018-06-15 | $21.69 | $21.69 | 800 | — | — |
| 2018-06-14 | $22.20 | $22.20 | 4,200 | — | — |
| 2018-06-13 | $22.40 | $22.40 | 0 | — | — |
| 2018-06-12 | $22.40 | $22.40 | 0 | — | — |
| 2018-06-11 | $22.40 | $22.40 | 0 | — | — |
| 2018-06-08 | $22.40 | $22.40 | 4,600 | — | — |
| 2018-06-07 | $23.21 | $23.21 | 0 | — | — |
| 2018-06-06 | $23.21 | $23.21 | 0 | — | — |
| 2018-06-05 | $23.21 | $23.21 | 0 | — | — |
| 2018-06-04 | $23.21 | $23.21 | 0 | — | — |
| 2018-06-01 | $23.21 | $23.21 | 100 | — | — |
| 2018-05-31 | $22.94 | $22.94 | 0 | — | — |
| 2018-05-30 | $22.94 | $22.94 | 0 | — | — |
| 2018-05-29 | $22.94 | $22.94 | 0 | — | — |
| 2018-05-25 | $22.94 | $22.94 | 400 | — | — |
| 2018-05-24 | $22.73 | $22.73 | 100 | — | — |
| 2018-05-23 | $22.47 | $22.47 | 0 | — | — |
| 2018-05-22 | $22.47 | $22.47 | 0 | — | — |
| 2018-05-21 | $22.47 | $22.47 | 0 | — | — |
| 2018-05-18 | $22.47 | $22.47 | 0 | — | — |
| 2018-05-17 | $22.47 | $22.47 | 0 | — | — |
| 2018-05-16 | $22.47 | $22.47 | 0 | — | — |
| 2018-05-15 | $22.47 | $22.47 | 1,300 | — | — |
| 2018-05-14 | $22.25 | $22.25 | 600 | — | — |
| 2018-05-11 | $22.68 | $22.68 | 0 | — | — |
| 2018-05-10 | $22.68 | $22.68 | 200 | — | — |
| 2018-05-09 | $22.59 | $22.59 | 300 | — | — |
| 2018-05-08 | $23.00 | $23.00 | 0 | — | — |
| 2018-05-07 | $23.00 | $23.00 | 0 | — | — |
| 2018-05-04 | $23.00 | $23.00 | 300 | — | — |
| 2018-05-03 | $22.42 | $22.42 | 0 | — | — |
| 2018-05-02 | $22.42 | $22.42 | 0 | — | — |
| 2018-05-01 | $22.42 | $22.42 | 0 | — | — |
| 2018-04-30 | $22.42 | $22.42 | 0 | — | — |
| 2018-04-27 | $22.42 | $22.42 | 0 | — | — |
| 2018-04-26 | $22.42 | $22.42 | 400 | — | — |
| 2018-04-25 | $22.33 | $22.33 | 0 | — | — |
| 2018-04-24 | $22.33 | $22.33 | 0 | — | — |
| 2018-04-23 | $22.33 | $22.33 | 100 | — | — |
| 2018-04-20 | $23.00 | $23.00 | 0 | — | — |
| 2018-04-19 | $23.00 | $23.00 | 0 | — | — |
| 2018-04-18 | $23.00 | $23.00 | 0 | — | — |
| 2018-04-17 | $23.00 | $23.00 | 0 | — | — |
| 2018-04-16 | $23.00 | $23.00 | 0 | — | — |
| 2018-04-13 | $23.00 | $23.00 | 0 | — | — |
| 2018-04-12 | $23.00 | $23.00 | 0 | — | — |
| 2018-04-11 | $23.00 | $23.00 | 300 | — | — |
| 2018-04-10 | $23.08 | $23.08 | 900 | — | — |
| 2018-04-09 | $25.70 | $25.70 | 900 | — | — |
| 2018-04-06 | $23.08 | $23.08 | 0 | — | — |
| 2018-04-05 | $23.08 | $23.08 | 0 | — | — |
| 2018-04-04 | $23.08 | $23.08 | 0 | — | — |
| 2018-04-03 | $23.08 | $23.08 | 2,100 | — | — |
| 2018-04-02 | $23.35 | $23.35 | 1,500 | — | — |
| 2018-03-29 | $24.25 | $24.25 | 2,600 | — | — |
| 2018-03-28 | $22.83 | $22.83 | 300 | — | — |
| 2018-03-27 | $23.07 | $23.07 | 0 | — | — |
| 2018-03-26 | $23.07 | $23.07 | 0 | — | — |
| 2018-03-23 | $23.07 | $23.07 | 3,800 | — | — |
| 2018-03-22 | $22.68 | $22.68 | 700 | — | — |
| 2018-03-21 | $23.50 | $23.50 | 0 | — | — |
| 2018-03-20 | $23.50 | $23.50 | 0 | — | — |
| 2018-03-19 | $23.50 | $23.50 | 0 | — | — |
| 2018-03-16 | $23.50 | $23.50 | 0 | — | — |
| 2018-03-15 | $23.50 | $23.50 | 100 | — | — |
| 2018-03-14 | $23.62 | $23.62 | 0 | — | — |
| 2018-03-13 | $23.62 | $23.62 | 0 | — | — |
| 2018-03-12 | $23.62 | $23.62 | 200 | — | — |
| 2018-03-09 | $23.22 | $23.22 | 500 | — | — |
| 2018-03-08 | $23.96 | $23.96 | 0 | — | — |
| 2018-03-07 | $23.96 | $23.96 | 0 | — | — |
| 2018-03-06 | $23.96 | $23.96 | 200 | — | — |
| 2018-03-05 | $24.08 | $24.08 | 0 | — | — |
| 2018-03-02 | $24.08 | $24.08 | 600 | — | — |
| 2018-03-01 | $23.66 | $23.66 | 0 | — | — |
| 2018-02-28 | $23.66 | $23.66 | 2,100 | — | — |
| 2018-02-27 | $22.98 | $22.98 | 0 | — | — |
| 2018-02-26 | $22.98 | $22.98 | 0 | — | — |
| 2018-02-23 | $22.98 | $22.98 | 500 | — | — |
| 2018-02-22 | $22.89 | $22.89 | 400 | — | — |
| 2018-02-21 | $22.70 | $22.70 | 0 | — | — |
| 2018-02-20 | $22.70 | $22.70 | 0 | — | — |
| 2018-02-16 | $22.70 | $22.70 | 6,000 | — | — |
| 2018-02-15 | $22.61 | $22.61 | 0 | — | — |
| 2018-02-14 | $22.61 | $22.61 | 400 | — | — |
| 2018-02-13 | $22.75 | $22.75 | 400 | — | — |
| 2018-02-12 | $22.34 | $22.34 | 0 | — | — |
| 2018-02-09 | $22.34 | $22.34 | 0 | — | — |
| 2018-02-08 | $22.34 | $22.34 | 300 | — | — |
| 2018-02-07 | $22.31 | $22.31 | 300 | — | — |
| 2018-02-06 | $22.62 | $22.62 | 600 | — | — |
| 2018-02-05 | $22.46 | $22.46 | 0 | — | — |
| 2018-02-02 | $22.46 | $22.46 | 0 | — | — |
| 2018-02-01 | $22.46 | $22.46 | 0 | — | — |
| 2018-01-31 | $22.46 | $22.46 | 0 | — | — |
| 2018-01-30 | $22.46 | $22.46 | 200 | — | — |
| 2018-01-29 | $22.19 | $22.19 | 0 | — | — |
| 2018-01-26 | $22.19 | $22.19 | 200 | — | — |
| 2018-01-25 | $21.95 | $21.95 | 0 | — | — |
| 2018-01-24 | $21.95 | $21.95 | 0 | — | — |
| 2018-01-23 | $21.95 | $21.95 | 0 | — | — |
| 2018-01-22 | $21.95 | $21.95 | 0 | — | — |
| 2018-01-19 | $21.95 | $21.95 | 0 | — | — |
| 2018-01-18 | $21.95 | $21.95 | 0 | — | — |
| 2018-01-17 | $21.95 | $21.95 | 0 | — | — |
| 2018-01-16 | $21.95 | $21.95 | 400 | — | — |
| 2018-01-12 | $22.15 | $22.15 | 0 | — | — |
| 2018-01-11 | $22.15 | $22.15 | 200 | — | — |
| 2018-01-10 | $22.36 | $22.36 | 200 | — | — |
| 2018-01-09 | $22.47 | $22.47 | 0 | — | — |
| 2018-01-08 | $22.47 | $22.47 | 0 | — | — |
| 2018-01-05 | $22.47 | $22.47 | 0 | — | — |
| 2018-01-04 | $22.47 | $22.47 | 0 | — | — |
| 2018-01-03 | $22.47 | $22.47 | 0 | — | — |
| 2018-01-02 | $22.47 | $22.47 | 500 | — | — |