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
- 2003-03-20 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 | $19.25 | $29.21 | 1,400 | — | — |
| 2018-12-28 | $19.75 | $29.96 | 0 | — | — |
| 2018-12-27 | $19.75 | $29.96 | 200 | — | — |
| 2018-12-26 | $19.75 | $29.96 | 3,500 | — | — |
| 2018-12-24 | $19.89 | $30.18 | 200 | — | — |
| 2018-12-21 | $19.75 | $29.96 | 800 | — | — |
| 2018-12-20 | $19.61 | $29.75 | 800 | — | — |
| 2018-12-19 | $20.00 | $30.13 | 100 | — | — |
| 2018-12-18 | $20.00 | $30.13 | 300 | — | — |
| 2018-12-17 | $20.00 | $30.13 | 2,300 | — | — |
| 2018-12-14 | $19.75 | $29.75 | 700 | — | — |
| 2018-12-13 | $20.00 | $30.13 | 1,300 | — | — |
| 2018-12-12 | $20.00 | $30.13 | 1,300 | — | — |
| 2018-12-11 | $20.64 | $31.10 | 1,100 | — | — |
| 2018-12-10 | $21.00 | $31.64 | 800 | — | — |
| 2018-12-07 | $21.10 | $31.79 | 400 | — | — |
| 2018-12-06 | $21.60 | $32.54 | 0 | — | — |
| 2018-12-04 | $21.60 | $32.54 | 3,100 | — | — |
| 2018-12-03 | $21.75 | $32.77 | 2,100 | — | — |
| 2018-11-30 | $21.75 | $32.77 | 100 | — | — |
| 2018-11-29 | $21.52 | $32.42 | 0 | — | — |
| 2018-11-28 | $21.52 | $32.42 | 100 | — | — |
| 2018-11-27 | $21.52 | $32.42 | 0 | — | — |
| 2018-11-26 | $21.52 | $32.42 | 1,100 | — | — |
| 2018-11-23 | $21.52 | $32.42 | 0 | — | — |
| 2018-11-21 | $21.52 | $32.42 | 1,200 | — | — |
| 2018-11-20 | $21.75 | $32.77 | 800 | — | — |
| 2018-11-19 | $21.52 | $32.42 | 10,100 | — | — |
| 2018-11-16 | $21.30 | $32.09 | 1,000 | — | — |
| 2018-11-15 | $21.40 | $32.24 | 1,500 | — | — |
| 2018-11-14 | $21.60 | $32.54 | 600 | — | — |
| 2018-11-13 | $22.25 | $33.52 | 3,000 | — | — |
| 2018-11-12 | $21.61 | $32.56 | 1,900 | — | — |
| 2018-11-09 | $22.00 | $33.14 | 1,900 | — | — |
| 2018-11-08 | $22.00 | $33.14 | 1,800 | — | — |
| 2018-11-07 | $21.90 | $32.99 | 0 | — | — |
| 2018-11-06 | $21.90 | $32.99 | 4,200 | — | — |
| 2018-11-05 | $22.10 | $33.29 | 5,900 | — | — |
| 2018-11-02 | $22.10 | $33.29 | 5,700 | — | — |
| 2018-11-01 | $22.25 | $33.52 | 5,200 | — | — |
| 2018-10-31 | $22.15 | $33.37 | 100 | — | — |
| 2018-10-30 | $22.15 | $33.37 | 2,000 | — | — |
| 2018-10-29 | $21.93 | $33.04 | 500 | — | — |
| 2018-10-26 | $22.33 | $33.64 | 600 | — | — |
| 2018-10-25 | $22.50 | $33.90 | 0 | — | — |
| 2018-10-24 | $22.50 | $33.90 | 0 | — | — |
| 2018-10-23 | $22.50 | $33.90 | 0 | — | — |
| 2018-10-22 | $22.50 | $33.90 | 0 | — | — |
| 2018-10-19 | $22.50 | $33.90 | 600 | — | — |
| 2018-10-18 | $22.50 | $33.90 | 300 | — | — |
| 2018-10-17 | $23.00 | $34.65 | 0 | — | — |
| 2018-10-16 | $23.00 | $34.65 | 200 | — | — |
| 2018-10-15 | $23.35 | $35.18 | 900 | — | — |
| 2018-10-12 | $22.99 | $34.64 | 200 | — | — |
| 2018-10-11 | $23.00 | $34.65 | 500 | — | — |
| 2018-10-10 | $22.95 | $34.58 | 1,000 | — | — |
| 2018-10-09 | $23.50 | $35.40 | 0 | — | — |
| 2018-10-08 | $23.50 | $35.40 | 200 | — | — |
| 2018-10-05 | $23.25 | $35.03 | 4,400 | — | — |
| 2018-10-04 | $23.10 | $34.80 | 200 | — | — |
| 2018-10-03 | $23.05 | $34.73 | 0 | — | — |
| 2018-10-02 | $23.05 | $34.73 | 2,400 | — | — |
| 2018-10-01 | $24.25 | $36.53 | 600 | — | — |
| 2018-09-28 | $24.50 | $36.91 | 0 | — | — |
| 2018-09-27 | $24.50 | $36.91 | 0 | — | — |
| 2018-09-26 | $24.50 | $36.91 | 0 | — | — |
| 2018-09-25 | $24.50 | $36.91 | 200 | — | — |
| 2018-09-24 | $24.50 | $36.91 | 2,900 | — | — |
| 2018-09-21 | $24.00 | $36.16 | 0 | — | — |
| 2018-09-20 | $24.00 | $36.16 | 3,400 | — | — |
| 2018-09-19 | $24.51 | $36.73 | 1,600 | — | — |
| 2018-09-18 | $25.50 | $38.21 | 900 | — | — |
| 2018-09-17 | $25.50 | $38.21 | 200 | — | — |
| 2018-09-14 | $25.50 | $38.21 | 0 | — | — |
| 2018-09-13 | $25.50 | $38.21 | 2,600 | — | — |
| 2018-09-12 | $25.55 | $38.29 | 400 | — | — |
| 2018-09-11 | $25.55 | $38.29 | 200 | — | — |
| 2018-09-10 | $25.50 | $38.21 | 4,000 | — | — |
| 2018-09-07 | $25.65 | $38.44 | 0 | — | — |
| 2018-09-06 | $25.65 | $38.44 | 0 | — | — |
| 2018-09-05 | $25.65 | $38.44 | 0 | — | — |
| 2018-09-04 | $25.65 | $38.44 | 0 | — | — |
| 2018-08-31 | $25.65 | $38.44 | 1,000 | — | — |
| 2018-08-30 | $25.65 | $38.44 | 900 | — | — |
| 2018-08-29 | $25.90 | $38.81 | 1,000 | — | — |
| 2018-08-28 | $25.90 | $38.81 | 600 | — | — |
| 2018-08-27 | $26.10 | $39.11 | 800 | — | — |
| 2018-08-24 | $25.90 | $38.81 | 500 | — | — |
| 2018-08-23 | $26.05 | $39.04 | 800 | — | — |
| 2018-08-22 | $26.00 | $38.96 | 0 | — | — |
| 2018-08-21 | $26.00 | $38.96 | 1,700 | — | — |
| 2018-08-20 | $26.25 | $39.34 | 600 | — | — |
| 2018-08-17 | $26.00 | $38.96 | 0 | — | — |
| 2018-08-16 | $26.00 | $38.96 | 1,600 | — | — |
| 2018-08-15 | $26.00 | $38.96 | 0 | — | — |
| 2018-08-14 | $26.00 | $38.96 | 1,000 | — | — |
| 2018-08-13 | $26.05 | $39.04 | 0 | — | — |
| 2018-08-10 | $26.05 | $39.04 | 0 | — | — |
| 2018-08-09 | $26.05 | $39.04 | 1,100 | — | — |
| 2018-08-08 | $26.25 | $39.34 | 0 | — | — |
| 2018-08-07 | $26.25 | $39.34 | 100 | — | — |
| 2018-08-06 | $26.40 | $39.56 | 2,000 | — | — |
| 2018-08-03 | $26.25 | $39.34 | 400 | — | — |
| 2018-08-02 | $26.45 | $39.64 | 0 | — | — |
| 2018-08-01 | $26.45 | $39.64 | 200 | — | — |
| 2018-07-31 | $26.50 | $39.71 | 2,600 | — | — |
| 2018-07-30 | $26.25 | $39.34 | 500 | — | — |
| 2018-07-27 | $26.25 | $39.34 | 100 | — | — |
| 2018-07-26 | $26.35 | $39.49 | 100 | — | — |
| 2018-07-25 | $26.35 | $39.49 | 500 | — | — |
| 2018-07-24 | $26.35 | $39.49 | 900 | — | — |
| 2018-07-23 | $26.35 | $39.49 | 0 | — | — |
| 2018-07-20 | $26.35 | $39.49 | 100 | — | — |
| 2018-07-19 | $26.35 | $39.49 | 400 | — | — |
| 2018-07-18 | $26.35 | $39.49 | 500 | — | — |
| 2018-07-17 | $26.40 | $39.56 | 3,100 | — | — |
| 2018-07-16 | $26.35 | $39.49 | 1,300 | — | — |
| 2018-07-13 | $26.45 | $39.64 | 200 | — | — |
| 2018-07-12 | $26.50 | $39.71 | 2,000 | — | — |
| 2018-07-11 | $26.30 | $39.41 | 1,100 | — | — |
| 2018-07-10 | $26.20 | $39.26 | 0 | — | — |
| 2018-07-09 | $26.20 | $39.26 | 15,800 | — | — |
| 2018-07-06 | $26.20 | $39.26 | 200 | — | — |
| 2018-07-05 | $26.20 | $39.26 | 600 | — | — |
| 2018-07-03 | $26.25 | $39.34 | 1,500 | — | — |
| 2018-07-02 | $26.15 | $39.19 | 200 | — | — |
| 2018-06-29 | $26.15 | $39.19 | 0 | — | — |
| 2018-06-28 | $26.15 | $39.19 | 2,700 | — | — |
| 2018-06-27 | $26.15 | $39.19 | 1,000 | — | — |
| 2018-06-26 | $26.10 | $39.11 | 0 | — | — |
| 2018-06-25 | $26.10 | $39.11 | 0 | — | — |
| 2018-06-22 | $26.10 | $39.11 | 0 | — | — |
| 2018-06-21 | $26.10 | $39.11 | 1,500 | — | — |
| 2018-06-20 | $26.20 | $39.07 | 0 | — | — |
| 2018-06-19 | $26.20 | $39.07 | 0 | — | — |
| 2018-06-18 | $26.20 | $39.07 | 2,600 | — | — |
| 2018-06-15 | $26.15 | $38.99 | 100 | — | — |
| 2018-06-14 | $26.10 | $38.92 | 500 | — | — |
| 2018-06-13 | $26.05 | $38.84 | 400 | — | — |
| 2018-06-12 | $26.10 | $38.92 | 3,800 | — | — |
| 2018-06-11 | $26.10 | $38.92 | 100 | — | — |
| 2018-06-08 | $26.10 | $38.92 | 0 | — | — |
| 2018-06-07 | $26.10 | $38.92 | 0 | — | — |
| 2018-06-06 | $26.10 | $38.92 | 1,300 | — | — |
| 2018-06-05 | $26.10 | $38.92 | 0 | — | — |
| 2018-06-04 | $26.10 | $38.92 | 100 | — | — |
| 2018-06-01 | $26.20 | $39.07 | 0 | — | — |
| 2018-05-31 | $26.20 | $39.07 | 100 | — | — |
| 2018-05-30 | $26.10 | $38.92 | 300 | — | — |
| 2018-05-29 | $26.10 | $38.92 | 1,400 | — | — |
| 2018-05-25 | $26.10 | $38.92 | 0 | — | — |
| 2018-05-24 | $26.10 | $38.92 | 1,100 | — | — |
| 2018-05-23 | $26.25 | $39.14 | 0 | — | — |
| 2018-05-22 | $26.25 | $39.14 | 0 | — | — |
| 2018-05-21 | $26.25 | $39.14 | 0 | — | — |
| 2018-05-18 | $26.25 | $39.14 | 0 | — | — |
| 2018-05-17 | $26.25 | $39.14 | 5,300 | — | — |
| 2018-05-16 | $26.25 | $39.14 | 2,400 | — | — |
| 2018-05-15 | $26.00 | $38.77 | 2,000 | — | — |
| 2018-05-14 | $25.15 | $37.50 | 200 | — | — |
| 2018-05-11 | $25.07 | $37.38 | 2,600 | — | — |
| 2018-05-10 | $25.00 | $37.28 | 0 | — | — |
| 2018-05-09 | $25.00 | $37.28 | 2,900 | — | — |
| 2018-05-08 | $24.75 | $36.91 | 100 | — | — |
| 2018-05-07 | $24.50 | $36.53 | 500 | — | — |
| 2018-05-04 | $24.50 | $36.53 | 2,000 | — | — |
| 2018-05-03 | $24.50 | $36.53 | 1,800 | — | — |
| 2018-05-02 | $24.50 | $36.53 | 0 | — | — |
| 2018-05-01 | $24.50 | $36.53 | 10,700 | — | — |
| 2018-04-30 | $24.35 | $36.31 | 0 | — | — |
| 2018-04-27 | $24.35 | $36.31 | 1,300 | — | — |
| 2018-04-26 | $24.50 | $36.53 | 0 | — | — |
| 2018-04-25 | $24.50 | $36.53 | 0 | — | — |
| 2018-04-24 | $24.50 | $36.53 | 0 | — | — |
| 2018-04-23 | $24.50 | $36.53 | 0 | — | — |
| 2018-04-20 | $24.50 | $36.53 | 0 | — | — |
| 2018-04-19 | $24.50 | $36.53 | 0 | — | — |
| 2018-04-18 | $24.50 | $36.53 | 900 | — | — |
| 2018-04-17 | $24.51 | $36.55 | 2,700 | — | — |
| 2018-04-16 | $24.50 | $36.53 | 1,300 | — | — |
| 2018-04-13 | $25.00 | $37.28 | 600 | — | — |
| 2018-04-12 | $24.75 | $36.91 | 600 | — | — |
| 2018-04-11 | $24.05 | $35.86 | 600 | — | — |
| 2018-04-10 | $24.00 | $35.79 | 1,700 | — | — |
| 2018-04-09 | $23.65 | $35.27 | 400 | — | — |
| 2018-04-06 | $24.00 | $35.79 | 1,000 | — | — |
| 2018-04-05 | $23.65 | $35.27 | 3,800 | — | — |
| 2018-04-04 | $23.66 | $35.28 | 300 | — | — |
| 2018-04-03 | $23.60 | $35.19 | 0 | — | — |
| 2018-04-02 | $23.60 | $35.19 | 6,000 | — | — |
| 2018-03-29 | $23.62 | $35.22 | 800 | — | — |
| 2018-03-28 | $23.55 | $35.12 | 300 | — | — |
| 2018-03-27 | $23.50 | $35.04 | 4,000 | — | — |
| 2018-03-26 | $23.60 | $35.19 | 700 | — | — |
| 2018-03-23 | $23.25 | $34.67 | 1,900 | — | — |
| 2018-03-22 | $23.25 | $34.67 | 100 | — | — |
| 2018-03-21 | $23.24 | $34.46 | 0 | — | — |
| 2018-03-20 | $23.24 | $34.46 | 600 | — | — |
| 2018-03-19 | $23.20 | $34.40 | 0 | — | — |
| 2018-03-16 | $23.20 | $34.40 | 300 | — | — |
| 2018-03-15 | $23.12 | $34.28 | 0 | — | — |
| 2018-03-14 | $23.12 | $34.28 | 1,300 | — | — |
| 2018-03-13 | $23.10 | $34.25 | 1,500 | — | — |
| 2018-03-12 | $23.10 | $34.25 | 11,300 | — | — |
| 2018-03-09 | $23.10 | $34.25 | 400 | — | — |
| 2018-03-08 | $23.05 | $34.18 | 300 | — | — |
| 2018-03-07 | $23.05 | $34.18 | 3,700 | — | — |
| 2018-03-06 | $23.09 | $34.24 | 1,100 | — | — |
| 2018-03-05 | $23.05 | $34.18 | 0 | — | — |
| 2018-03-02 | $23.05 | $34.18 | 1,100 | — | — |
| 2018-03-01 | $23.02 | $34.13 | 0 | — | — |
| 2018-02-28 | $23.02 | $34.13 | 0 | — | — |
| 2018-02-27 | $23.02 | $34.13 | 0 | — | — |
| 2018-02-26 | $23.02 | $34.13 | 2,400 | — | — |
| 2018-02-23 | $23.05 | $34.18 | 1,500 | — | — |
| 2018-02-22 | $23.01 | $34.12 | 3,500 | — | — |
| 2018-02-21 | $23.02 | $34.13 | 0 | — | — |
| 2018-02-20 | $23.02 | $34.13 | 200 | — | — |
| 2018-02-16 | $23.02 | $34.13 | 3,100 | — | — |
| 2018-02-15 | $23.02 | $34.13 | 0 | — | — |
| 2018-02-14 | $23.02 | $34.13 | 0 | — | — |
| 2018-02-13 | $23.02 | $34.13 | 200 | — | — |
| 2018-02-12 | $23.01 | $34.12 | 500 | — | — |
| 2018-02-09 | $23.02 | $34.13 | 1,100 | — | — |
| 2018-02-08 | $23.02 | $34.13 | 100 | — | — |
| 2018-02-07 | $23.02 | $34.13 | 0 | — | — |
| 2018-02-06 | $23.02 | $34.13 | 1,100 | — | — |
| 2018-02-05 | $23.02 | $34.13 | 200 | — | — |
| 2018-02-02 | $23.02 | $34.13 | 3,400 | — | — |
| 2018-02-01 | $23.20 | $34.40 | 6,800 | — | — |
| 2018-01-31 | $22.75 | $33.73 | 2,200 | — | — |
| 2018-01-30 | $22.50 | $33.36 | 500 | — | — |
| 2018-01-29 | $22.50 | $33.36 | 800 | — | — |
| 2018-01-26 | $22.25 | $32.99 | 2,000 | — | — |
| 2018-01-25 | $22.00 | $32.62 | 2,700 | — | — |
| 2018-01-24 | $22.00 | $32.62 | 0 | — | — |
| 2018-01-23 | $22.00 | $32.62 | 6,700 | — | — |
| 2018-01-22 | $22.45 | $33.29 | 0 | — | — |
| 2018-01-19 | $22.45 | $33.29 | 300 | — | — |
| 2018-01-18 | $22.49 | $33.35 | 1,400 | — | — |
| 2018-01-17 | $22.50 | $33.36 | 800 | — | — |
| 2018-01-16 | $21.90 | $32.47 | 1,700 | — | — |
| 2018-01-12 | $21.95 | $32.55 | 1,200 | — | — |
| 2018-01-11 | $20.75 | $30.77 | 5,200 | — | — |
| 2018-01-10 | $20.70 | $30.69 | 0 | — | — |
| 2018-01-09 | $20.70 | $30.69 | 1,900 | — | — |
| 2018-01-08 | $20.60 | $30.55 | 4,200 | — | — |
| 2018-01-05 | $20.75 | $30.77 | 2,900 | — | — |
| 2018-01-04 | $20.75 | $30.77 | 200 | — | — |
| 2018-01-03 | $20.75 | $30.77 | 6,100 | — | — |
| 2018-01-02 | $20.70 | $30.69 | 700 | — | — |