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
- 2008-11-25 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 | $18.47 | $18.47 | 32,000 | — | — |
| 2018-12-28 | $18.67 | $18.67 | 55,200 | — | — |
| 2018-12-27 | $18.94 | $18.94 | 45,200 | — | — |
| 2018-12-26 | $19.01 | $19.01 | 36,800 | — | — |
| 2018-12-24 | $18.68 | $18.68 | 66,800 | — | — |
| 2018-12-21 | $19.00 | $19.00 | 28,800 | — | — |
| 2018-12-20 | $18.96 | $18.96 | 32,000 | — | — |
| 2018-12-19 | $19.42 | $19.42 | 131,200 | — | — |
| 2018-12-18 | $19.41 | $19.41 | 26,800 | — | — |
| 2018-12-17 | $19.46 | $19.46 | 19,600 | — | — |
| 2018-12-14 | $19.68 | $19.68 | 68,000 | — | — |
| 2018-12-13 | $19.75 | $19.75 | 15,200 | — | — |
| 2018-12-12 | $19.60 | $19.60 | 12,800 | — | — |
| 2018-12-11 | $19.64 | $19.64 | 51,200 | — | — |
| 2018-12-10 | $19.61 | $19.61 | 12,800 | — | — |
| 2018-12-07 | $19.40 | $19.40 | 39,200 | — | — |
| 2018-12-06 | $19.42 | $19.42 | 55,600 | — | — |
| 2018-12-04 | $19.45 | $19.45 | 33,600 | — | — |
| 2018-12-03 | $19.73 | $19.73 | 12,000 | — | — |
| 2018-11-30 | $19.66 | $19.66 | 6,800 | — | — |
| 2018-11-29 | $19.63 | $19.63 | 14,800 | — | — |
| 2018-11-28 | $19.70 | $19.70 | 86,000 | — | — |
| 2018-11-27 | $19.75 | $19.75 | 12,400 | — | — |
| 2018-11-26 | $19.65 | $19.65 | 35,200 | — | — |
| 2018-11-23 | $19.42 | $19.42 | 2,800 | — | — |
| 2018-11-21 | $19.51 | $19.51 | 89,200 | — | — |
| 2018-11-20 | $19.38 | $19.38 | 132,800 | — | — |
| 2018-11-19 | $19.32 | $19.32 | 25,600 | — | — |
| 2018-11-16 | $19.40 | $19.40 | 171,600 | — | — |
| 2018-11-15 | $19.71 | $19.71 | 37,200 | — | — |
| 2018-11-14 | $19.63 | $19.63 | 53,600 | — | — |
| 2018-11-13 | $19.71 | $19.71 | 50,400 | — | — |
| 2018-11-12 | $19.72 | $19.72 | 30,000 | — | — |
| 2018-11-09 | $19.73 | $19.73 | 25,600 | — | — |
| 2018-11-08 | $19.79 | $19.79 | 20,800 | — | — |
| 2018-11-07 | $19.62 | $19.62 | 112,400 | — | — |
| 2018-11-06 | $19.61 | $19.61 | 104,400 | — | — |
| 2018-11-05 | $19.50 | $19.50 | 150,400 | — | — |
| 2018-11-02 | $19.49 | $19.49 | 138,400 | — | — |
| 2018-11-01 | $19.31 | $19.31 | 78,000 | — | — |
| 2018-10-31 | $19.35 | $19.35 | 36,400 | — | — |
| 2018-10-30 | $19.41 | $19.41 | 11,200 | — | — |
| 2018-10-29 | $19.11 | $19.11 | 66,000 | — | — |
| 2018-10-26 | $18.99 | $18.99 | 40,800 | — | — |
| 2018-10-25 | $19.24 | $19.24 | 13,200 | — | — |
| 2018-10-24 | $19.10 | $19.10 | 20,000 | — | — |
| 2018-10-23 | $19.17 | $19.17 | 4,400 | — | — |
| 2018-10-22 | $19.33 | $19.33 | 19,200 | — | — |
| 2018-10-19 | $19.23 | $19.23 | 25,600 | — | — |
| 2018-10-18 | $19.11 | $19.11 | 48,400 | — | — |
| 2018-10-17 | $19.21 | $19.21 | 31,200 | — | — |
| 2018-10-16 | $19.11 | $19.11 | 16,800 | — | — |
| 2018-10-15 | $18.97 | $18.97 | 55,600 | — | — |
| 2018-10-12 | $19.09 | $19.09 | 38,800 | — | — |
| 2018-10-11 | $19.05 | $19.05 | 88,800 | — | — |
| 2018-10-10 | $19.17 | $19.17 | 9,600 | — | — |
| 2018-10-09 | $19.32 | $19.32 | 15,200 | — | — |
| 2018-10-08 | $19.38 | $19.38 | 62,000 | — | — |
| 2018-10-05 | $19.57 | $19.57 | 31,600 | — | — |
| 2018-10-04 | $19.64 | $19.64 | 30,400 | — | — |
| 2018-10-03 | $19.80 | $19.80 | 52,800 | — | — |
| 2018-10-02 | $19.55 | $19.55 | 18,400 | — | — |
| 2018-10-01 | $19.69 | $19.69 | 69,600 | — | — |
| 2018-09-28 | $19.55 | $19.55 | 25,600 | — | — |
| 2018-09-27 | $19.46 | $19.46 | 22,800 | — | — |
| 2018-09-26 | $19.23 | $19.23 | 34,400 | — | — |
| 2018-09-25 | $19.32 | $19.32 | 21,200 | — | — |
| 2018-09-24 | $19.23 | $19.23 | 26,000 | — | — |
| 2018-09-21 | $19.17 | $19.17 | 10,000 | — | — |
| 2018-09-20 | $19.12 | $19.12 | 51,600 | — | — |
| 2018-09-19 | $19.05 | $19.05 | 20,800 | — | — |
| 2018-09-18 | $19.09 | $19.09 | 14,400 | — | — |
| 2018-09-17 | $18.90 | $18.90 | 10,000 | — | — |
| 2018-09-14 | $18.96 | $18.96 | 35,200 | — | — |
| 2018-09-13 | $18.95 | $18.95 | 10,400 | — | — |
| 2018-09-12 | $18.70 | $18.70 | 8,400 | — | — |
| 2018-09-11 | $18.82 | $18.82 | 18,000 | — | — |
| 2018-09-10 | $18.67 | $18.67 | 3,200 | — | — |
| 2018-09-07 | $18.68 | $18.68 | 2,800 | — | — |
| 2018-09-06 | $18.57 | $18.57 | 74,000 | — | — |
| 2018-09-05 | $18.79 | $18.79 | 30,400 | — | — |
| 2018-09-04 | $18.75 | $18.75 | 59,600 | — | — |
| 2018-08-31 | $18.63 | $18.63 | 6,400 | — | — |
| 2018-08-30 | $18.59 | $18.59 | 19,600 | — | — |
| 2018-08-29 | $18.83 | $18.83 | 44,800 | — | — |
| 2018-08-28 | $18.65 | $18.65 | 9,600 | — | — |
| 2018-08-27 | $18.60 | $18.60 | 101,600 | — | — |
| 2018-08-24 | $18.63 | $18.63 | 5,200 | — | — |
| 2018-08-23 | $18.67 | $18.67 | 17,600 | — | — |
| 2018-08-22 | $18.40 | $18.40 | 8,000 | — | — |
| 2018-08-21 | $18.36 | $18.36 | 10,400 | — | — |
| 2018-08-20 | $18.30 | $18.30 | 25,200 | — | — |
| 2018-08-17 | $18.44 | $18.44 | 62,000 | — | — |
| 2018-08-16 | $18.53 | $18.53 | 32,400 | — | — |
| 2018-08-15 | $18.41 | $18.41 | 29,600 | — | — |
| 2018-08-14 | $18.62 | $18.62 | 63,600 | — | — |
| 2018-08-13 | $18.44 | $18.44 | 63,200 | — | — |
| 2018-08-10 | $18.44 | $18.44 | 245,600 | — | — |
| 2018-08-09 | $18.56 | $18.56 | 8,400 | — | — |
| 2018-08-08 | $18.53 | $18.53 | 9,600 | — | — |
| 2018-08-07 | $18.66 | $18.66 | 4,400 | — | — |
| 2018-08-06 | $18.68 | $18.68 | 4,400 | — | — |
| 2018-08-03 | $18.62 | $18.62 | 17,200 | — | — |
| 2018-08-02 | $18.68 | $18.68 | 10,000 | — | — |
| 2018-08-01 | $18.74 | $18.74 | 21,600 | — | — |
| 2018-07-31 | $18.80 | $18.80 | 34,800 | — | — |
| 2018-07-30 | $18.53 | $18.53 | 4,000 | — | — |
| 2018-07-27 | $18.51 | $18.51 | 8,800 | — | — |
| 2018-07-26 | $18.58 | $18.58 | 9,600 | — | — |
| 2018-07-25 | $18.50 | $18.50 | 123,200 | — | — |
| 2018-07-24 | $18.58 | $18.58 | 114,000 | — | — |
| 2018-07-23 | $18.63 | $18.63 | 39,200 | — | — |
| 2018-07-20 | $18.67 | $18.67 | 86,400 | — | — |
| 2018-07-19 | $19.01 | $19.01 | 174,800 | — | — |
| 2018-07-18 | $19.12 | $19.12 | 69,200 | — | — |
| 2018-07-17 | $19.11 | $19.11 | 119,600 | — | — |
| 2018-07-16 | $18.93 | $18.93 | 64,400 | — | — |
| 2018-07-13 | $18.93 | $18.93 | 87,600 | — | — |
| 2018-07-12 | $18.99 | $18.99 | 48,000 | — | — |
| 2018-07-11 | $18.83 | $18.83 | 57,200 | — | — |
| 2018-07-10 | $18.57 | $18.57 | 23,200 | — | — |
| 2018-07-09 | $18.42 | $18.42 | 10,800 | — | — |
| 2018-07-06 | $18.29 | $18.29 | 91,200 | — | — |
| 2018-07-05 | $18.38 | $18.38 | 42,000 | — | — |
| 2018-07-03 | $18.31 | $18.31 | 10,000 | — | — |
| 2018-07-02 | $18.42 | $18.42 | 30,800 | — | — |
| 2018-06-29 | $18.36 | $18.36 | 21,200 | — | — |
| 2018-06-28 | $18.32 | $18.32 | 18,000 | — | — |
| 2018-06-27 | $18.19 | $18.19 | 203,200 | — | — |
| 2018-06-26 | $18.14 | $18.14 | 25,600 | — | — |
| 2018-06-25 | $18.05 | $18.05 | 43,600 | — | — |
| 2018-06-22 | $18.09 | $18.09 | 89,600 | — | — |
| 2018-06-21 | $18.08 | $18.08 | 29,600 | — | — |
| 2018-06-20 | $18.24 | $18.24 | 8,000 | — | — |
| 2018-06-19 | $18.10 | $18.10 | 16,000 | — | — |
| 2018-06-18 | $18.29 | $18.29 | 8,400 | — | — |
| 2018-06-15 | $18.29 | $18.29 | 82,400 | — | — |
| 2018-06-14 | $18.28 | $18.28 | 29,200 | — | — |
| 2018-06-13 | $18.17 | $18.17 | 49,200 | — | — |
| 2018-06-12 | $18.19 | $18.19 | 20,400 | — | — |
| 2018-06-11 | $18.09 | $18.09 | 14,400 | — | — |
| 2018-06-08 | $17.91 | $17.91 | 8,000 | — | — |
| 2018-06-07 | $17.96 | $17.96 | 52,400 | — | — |
| 2018-06-06 | $18.11 | $18.11 | 17,200 | — | — |
| 2018-06-05 | $17.97 | $17.97 | 45,200 | — | — |
| 2018-06-04 | $18.01 | $18.01 | 31,200 | — | — |
| 2018-06-01 | $17.91 | $17.91 | 130,800 | — | — |
| 2018-05-31 | $17.65 | $17.65 | 22,400 | — | — |
| 2018-05-30 | $17.70 | $17.70 | 17,200 | — | — |
| 2018-05-29 | $17.59 | $17.59 | 34,800 | — | — |
| 2018-05-25 | $17.88 | $17.88 | 4,800 | — | — |
| 2018-05-24 | $17.79 | $17.79 | 36,400 | — | — |
| 2018-05-23 | $18.10 | $18.10 | 12,400 | — | — |
| 2018-05-22 | $18.32 | $18.32 | 44,000 | — | — |
| 2018-05-21 | $18.38 | $18.38 | 26,000 | — | — |
| 2018-05-18 | $18.27 | $18.27 | 30,000 | — | — |
| 2018-05-17 | $18.30 | $18.30 | 13,200 | — | — |
| 2018-05-16 | $18.15 | $18.15 | 62,000 | — | — |
| 2018-05-15 | $18.15 | $18.15 | 58,400 | — | — |
| 2018-05-14 | $17.91 | $17.91 | 32,800 | — | — |
| 2018-05-11 | $17.79 | $17.79 | 18,000 | — | — |
| 2018-05-10 | $17.81 | $17.81 | 46,000 | — | — |
| 2018-05-09 | $17.93 | $17.93 | 19,600 | — | — |
| 2018-05-08 | $17.73 | $17.73 | 6,000 | — | — |
| 2018-05-07 | $17.70 | $17.70 | 78,400 | — | — |
| 2018-05-04 | $17.71 | $17.71 | 19,600 | — | — |
| 2018-05-03 | $17.75 | $17.75 | 58,000 | — | — |
| 2018-05-02 | $17.98 | $17.98 | 124,400 | — | — |
| 2018-05-01 | $17.97 | $17.97 | 76,400 | — | — |
| 2018-04-30 | $17.77 | $17.77 | 28,800 | — | — |
| 2018-04-27 | $17.69 | $17.69 | 46,400 | — | — |
| 2018-04-26 | $17.78 | $17.78 | 24,000 | — | — |
| 2018-04-25 | $17.78 | $17.78 | 80,800 | — | — |
| 2018-04-24 | $17.57 | $17.57 | 46,800 | — | — |
| 2018-04-23 | $17.57 | $17.57 | 108,400 | — | — |
| 2018-04-20 | $17.23 | $17.23 | 28,800 | — | — |
| 2018-04-19 | $17.13 | $17.13 | 7,200 | — | — |
| 2018-04-18 | $17.08 | $17.08 | 12,400 | — | — |
| 2018-04-17 | $17.01 | $17.01 | 22,800 | — | — |
| 2018-04-16 | $17.05 | $17.05 | 24,000 | — | — |
| 2018-04-13 | $17.12 | $17.12 | 41,200 | — | — |
| 2018-04-12 | $17.07 | $17.07 | 10,400 | — | — |
| 2018-04-11 | $16.95 | $16.95 | 21,600 | — | — |
| 2018-04-10 | $17.04 | $17.04 | 22,400 | — | — |
| 2018-04-09 | $16.88 | $16.88 | 23,200 | — | — |
| 2018-04-06 | $16.94 | $16.94 | 35,600 | — | — |
| 2018-04-05 | $17.14 | $17.14 | 29,200 | — | — |
| 2018-04-04 | $16.92 | $16.92 | 90,800 | — | — |
| 2018-04-03 | $16.88 | $16.88 | 59,600 | — | — |
| 2018-04-02 | $16.63 | $16.63 | 78,400 | — | — |
| 2018-03-29 | $16.79 | $16.79 | 52,800 | — | — |
| 2018-03-28 | $16.98 | $16.98 | 118,000 | — | — |
| 2018-03-27 | $16.50 | $16.50 | 8,800 | — | — |
| 2018-03-26 | $16.48 | $16.48 | 28,400 | — | — |
| 2018-03-23 | $16.28 | $16.28 | 88,800 | — | — |
| 2018-03-22 | $16.47 | $16.47 | 122,800 | — | — |
| 2018-03-21 | $16.62 | $16.62 | 21,200 | — | — |
| 2018-03-20 | $16.80 | $16.80 | 23,200 | — | — |
| 2018-03-19 | $16.70 | $16.70 | 6,400 | — | — |
| 2018-03-16 | $16.67 | $16.67 | 6,400 | — | — |
| 2018-03-15 | $16.69 | $16.69 | 51,200 | — | — |
| 2018-03-14 | $16.71 | $16.71 | 102,000 | — | — |
| 2018-03-13 | $16.83 | $16.83 | 46,400 | — | — |
| 2018-03-12 | $16.75 | $16.75 | 142,800 | — | — |
| 2018-03-09 | $16.89 | $16.89 | 113,200 | — | — |
| 2018-03-08 | $16.71 | $16.71 | 21,600 | — | — |
| 2018-03-07 | $16.65 | $16.65 | 27,600 | — | — |
| 2018-03-06 | $16.68 | $16.68 | 22,400 | — | — |
| 2018-03-05 | $16.67 | $16.67 | 36,000 | — | — |
| 2018-03-02 | $16.52 | $16.52 | 105,600 | — | — |
| 2018-03-01 | $16.68 | $16.68 | 43,600 | — | — |
| 2018-02-28 | $16.83 | $16.83 | 106,400 | — | — |
| 2018-02-27 | $17.05 | $17.05 | 50,800 | — | — |
| 2018-02-26 | $16.91 | $16.91 | 11,200 | — | — |
| 2018-02-23 | $16.82 | $16.82 | 7,200 | — | — |
| 2018-02-22 | $16.83 | $16.83 | 53,200 | — | — |
| 2018-02-21 | $17.15 | $17.15 | 144,400 | — | — |
| 2018-02-20 | $17.01 | $17.01 | 112,000 | — | — |
| 2018-02-16 | $16.71 | $16.71 | 40,800 | — | — |
| 2018-02-15 | $16.64 | $16.64 | 93,600 | — | — |
| 2018-02-14 | $16.93 | $16.93 | 66,000 | — | — |
| 2018-02-13 | $17.18 | $17.18 | 128,800 | — | — |
| 2018-02-12 | $17.45 | $17.45 | 41,600 | — | — |
| 2018-02-09 | $17.48 | $17.48 | 148,400 | — | — |
| 2018-02-08 | $17.46 | $17.46 | 173,600 | — | — |
| 2018-02-07 | $17.76 | $17.76 | 17,600 | — | — |
| 2018-02-06 | $17.72 | $17.72 | 84,800 | — | — |
| 2018-02-05 | $17.62 | $17.62 | 159,600 | — | — |
| 2018-02-02 | $17.92 | $17.92 | 342,000 | — | — |
| 2018-02-01 | $17.65 | $17.65 | 218,400 | — | — |
| 2018-01-31 | $17.60 | $17.60 | 146,000 | — | — |
| 2018-01-30 | $17.49 | $17.49 | 109,600 | — | — |
| 2018-01-29 | $17.53 | $17.53 | 94,400 | — | — |
| 2018-01-26 | $17.46 | $17.46 | 546,800 | — | — |
| 2018-01-25 | $17.64 | $17.64 | 60,400 | — | — |
| 2018-01-24 | $17.58 | $17.58 | 128,000 | — | — |
| 2018-01-23 | $17.98 | $17.98 | 46,000 | — | — |
| 2018-01-22 | $18.17 | $18.17 | 56,800 | — | — |
| 2018-01-19 | $18.11 | $18.11 | 76,000 | — | — |
| 2018-01-18 | $18.22 | $18.22 | 288,800 | — | — |
| 2018-01-17 | $18.23 | $18.23 | 77,200 | — | — |
| 2018-01-16 | $17.98 | $17.98 | 920,400 | — | — |
| 2018-01-12 | $18.18 | $18.18 | 54,400 | — | — |
| 2018-01-11 | $18.25 | $18.25 | 168,400 | — | — |
| 2018-01-10 | $18.30 | $18.30 | 300,000 | — | — |
| 2018-01-09 | $18.72 | $18.72 | 124,800 | — | — |
| 2018-01-08 | $18.88 | $18.88 | 37,200 | — | — |
| 2018-01-05 | $18.89 | $18.89 | 53,600 | — | — |
| 2018-01-04 | $18.77 | $18.77 | 61,600 | — | — |
| 2018-01-03 | $18.66 | $18.66 | 118,000 | — | — |
| 2018-01-02 | $18.60 | $18.60 | 215,600 | — | — |