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
- 2014-04-29 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 | $20.65 | $26.69 | 115,600 | — | — |
| 2018-12-28 | $20.23 | $26.15 | 64,200 | — | — |
| 2018-12-27 | $20.51 | $26.51 | 47,800 | — | — |
| 2018-12-26 | $20.50 | $26.50 | 75,800 | — | — |
| 2018-12-24 | $18.96 | $24.51 | 49,700 | — | — |
| 2018-12-21 | $19.56 | $25.28 | 120,900 | — | — |
| 2018-12-20 | $20.69 | $26.74 | 51,100 | — | — |
| 2018-12-19 | $21.68 | $28.02 | 67,700 | — | — |
| 2018-12-18 | $21.70 | $28.05 | 44,400 | — | — |
| 2018-12-17 | $20.81 | $26.90 | 64,500 | — | — |
| 2018-12-14 | $21.87 | $28.27 | 62,500 | — | — |
| 2018-12-13 | $22.19 | $28.68 | 69,400 | — | — |
| 2018-12-12 | $23.72 | $30.66 | 52,700 | — | — |
| 2018-12-11 | $23.47 | $30.33 | 46,600 | — | — |
| 2018-12-10 | $24.18 | $31.25 | 43,900 | — | — |
| 2018-12-07 | $25.11 | $32.45 | 48,700 | — | — |
| 2018-12-06 | $24.23 | $31.32 | 36,100 | — | — |
| 2018-12-04 | $24.35 | $31.47 | 52,100 | — | — |
| 2018-12-03 | $25.49 | $32.95 | 83,400 | — | — |
| 2018-11-30 | $24.78 | $32.03 | 28,100 | — | — |
| 2018-11-29 | $25.00 | $32.31 | 33,000 | — | — |
| 2018-11-28 | $24.74 | $31.98 | 61,000 | — | — |
| 2018-11-27 | $23.94 | $30.94 | 52,100 | — | — |
| 2018-11-26 | $23.64 | $30.55 | 39,800 | — | — |
| 2018-11-23 | $23.75 | $30.70 | 14,900 | — | — |
| 2018-11-21 | $23.90 | $30.89 | 26,200 | — | — |
| 2018-11-20 | $24.00 | $31.02 | 31,000 | — | — |
| 2018-11-19 | $24.41 | $31.55 | 37,600 | — | — |
| 2018-11-16 | $25.11 | $32.45 | 31,300 | — | — |
| 2018-11-15 | $25.07 | $32.40 | 21,800 | — | — |
| 2018-11-14 | $25.09 | $32.43 | 31,100 | — | — |
| 2018-11-13 | $25.32 | $32.73 | 33,000 | — | — |
| 2018-11-12 | $25.99 | $33.59 | 68,600 | — | — |
| 2018-11-09 | $25.65 | $33.15 | 29,900 | — | — |
| 2018-11-08 | $26.06 | $33.68 | 36,300 | — | — |
| 2018-11-07 | $26.00 | $33.60 | 38,500 | — | — |
| 2018-11-06 | $25.12 | $32.47 | 23,600 | — | — |
| 2018-11-05 | $25.35 | $32.76 | 43,200 | — | — |
| 2018-11-02 | $26.09 | $33.72 | 27,000 | — | — |
| 2018-11-01 | $25.99 | $33.20 | 84,500 | — | — |
| 2018-10-31 | $25.84 | $33.01 | 75,900 | — | — |
| 2018-10-30 | $24.83 | $31.72 | 89,200 | — | — |
| 2018-10-29 | $23.56 | $30.10 | 78,500 | — | — |
| 2018-10-26 | $23.53 | $30.06 | 68,000 | — | — |
| 2018-10-25 | $23.60 | $30.15 | 60,100 | — | — |
| 2018-10-24 | $22.44 | $28.67 | 74,200 | — | — |
| 2018-10-23 | $23.71 | $30.29 | 44,200 | — | — |
| 2018-10-22 | $23.93 | $30.57 | 69,900 | — | — |
| 2018-10-19 | $23.02 | $29.41 | 41,200 | — | — |
| 2018-10-18 | $23.77 | $30.37 | 73,500 | — | — |
| 2018-10-17 | $24.62 | $31.45 | 70,600 | — | — |
| 2018-10-16 | $24.03 | $30.70 | 64,900 | — | — |
| 2018-10-15 | $22.91 | $29.27 | 58,100 | — | — |
| 2018-10-12 | $23.32 | $29.79 | 62,700 | — | — |
| 2018-10-11 | $23.65 | $30.21 | 53,900 | — | — |
| 2018-10-10 | $24.56 | $31.38 | 68,800 | — | — |
| 2018-10-09 | $25.52 | $32.60 | 96,200 | — | — |
| 2018-10-08 | $24.98 | $31.91 | 75,300 | — | — |
| 2018-10-05 | $24.60 | $31.43 | 69,300 | — | — |
| 2018-10-04 | $24.49 | $31.29 | 73,300 | — | — |
| 2018-10-03 | $25.28 | $32.30 | 49,400 | — | — |
| 2018-10-02 | $25.38 | $32.42 | 64,700 | — | — |
| 2018-10-01 | $26.19 | $33.46 | 77,100 | — | — |
| 2018-09-28 | $27.20 | $34.75 | 64,000 | — | — |
| 2018-09-27 | $27.44 | $35.06 | 461,400 | — | — |
| 2018-09-26 | $25.74 | $32.88 | 230,600 | — | — |
| 2018-09-25 | $26.60 | $33.98 | 53,900 | — | — |
| 2018-09-24 | $25.94 | $33.14 | 52,200 | — | — |
| 2018-09-21 | $25.71 | $32.85 | 204,100 | — | — |
| 2018-09-20 | $25.88 | $33.06 | 44,200 | — | — |
| 2018-09-19 | $25.51 | $32.59 | 108,400 | — | — |
| 2018-09-18 | $25.92 | $33.11 | 72,600 | — | — |
| 2018-09-17 | $26.15 | $33.41 | 73,300 | — | — |
| 2018-09-14 | $26.57 | $33.95 | 74,000 | — | — |
| 2018-09-13 | $26.42 | $33.75 | 133,000 | — | — |
| 2018-09-12 | $27.19 | $34.74 | 114,000 | — | — |
| 2018-09-11 | $26.24 | $33.52 | 211,700 | — | — |
| 2018-09-10 | $25.50 | $32.58 | 120,700 | — | — |
| 2018-09-07 | $26.35 | $33.66 | 56,000 | — | — |
| 2018-09-06 | $27.08 | $34.60 | 129,100 | — | — |
| 2018-09-05 | $26.74 | $34.16 | 260,400 | — | — |
| 2018-09-04 | $27.12 | $34.65 | 502,000 | — | — |
| 2018-08-31 | $24.36 | $31.12 | 385,200 | — | — |
| 2018-08-30 | $25.98 | $33.19 | 208,100 | — | — |
| 2018-08-29 | $26.70 | $34.11 | 104,500 | — | — |
| 2018-08-28 | $27.08 | $34.60 | 106,100 | — | — |
| 2018-08-27 | $27.64 | $35.31 | 116,800 | — | — |
| 2018-08-24 | $27.69 | $35.38 | 181,300 | — | — |
| 2018-08-23 | $28.56 | $36.49 | 73,400 | — | — |
| 2018-08-22 | $28.53 | $36.45 | 128,900 | — | — |
| 2018-08-21 | $29.06 | $37.13 | 166,300 | — | — |
| 2018-08-20 | $28.73 | $36.70 | 80,700 | — | — |
| 2018-08-17 | $29.07 | $37.14 | 184,200 | — | — |
| 2018-08-16 | $28.43 | $36.32 | 61,500 | — | — |
| 2018-08-15 | $28.36 | $36.23 | 60,300 | — | — |
| 2018-08-14 | $28.70 | $36.67 | 138,200 | — | — |
| 2018-08-13 | $27.75 | $35.45 | 176,700 | — | — |
| 2018-08-10 | $28.61 | $36.55 | 157,900 | — | — |
| 2018-08-09 | $28.56 | $36.49 | 352,700 | — | — |
| 2018-08-08 | $27.83 | $35.55 | 110,200 | — | — |
| 2018-08-07 | $27.11 | $34.63 | 174,000 | — | — |
| 2018-08-06 | $27.30 | $34.88 | 285,800 | — | — |
| 2018-08-03 | $26.28 | $33.57 | 62,500 | — | — |
| 2018-08-02 | $26.49 | $33.46 | 66,800 | — | — |
| 2018-08-01 | $26.21 | $33.11 | 66,200 | — | — |
| 2018-07-31 | $26.30 | $33.22 | 90,200 | — | — |
| 2018-07-30 | $26.49 | $33.46 | 161,000 | — | — |
| 2018-07-27 | $24.50 | $30.95 | 167,700 | — | — |
| 2018-07-26 | $26.57 | $33.56 | 100,000 | — | — |
| 2018-07-25 | $26.35 | $33.28 | 171,200 | — | — |
| 2018-07-24 | $25.75 | $32.52 | 417,300 | — | — |
| 2018-07-23 | $24.61 | $31.08 | 51,100 | — | — |
| 2018-07-20 | $23.93 | $30.23 | 54,300 | — | — |
| 2018-07-19 | $23.29 | $29.42 | 44,400 | — | — |
| 2018-07-18 | $22.96 | $29.00 | 34,000 | — | — |
| 2018-07-17 | $22.88 | $28.90 | 31,700 | — | — |
| 2018-07-16 | $22.77 | $28.76 | 67,300 | — | — |
| 2018-07-13 | $23.25 | $29.37 | 51,300 | — | — |
| 2018-07-12 | $23.00 | $29.05 | 45,800 | — | — |
| 2018-07-11 | $22.98 | $29.03 | 40,900 | — | — |
| 2018-07-10 | $23.02 | $29.08 | 53,300 | — | — |
| 2018-07-09 | $23.00 | $29.05 | 60,200 | — | — |
| 2018-07-06 | $23.37 | $29.52 | 49,900 | — | — |
| 2018-07-05 | $23.30 | $29.43 | 47,800 | — | — |
| 2018-07-03 | $23.48 | $29.66 | 24,800 | — | — |
| 2018-07-02 | $23.71 | $29.95 | 61,500 | — | — |
| 2018-06-29 | $23.25 | $29.37 | 78,700 | — | — |
| 2018-06-28 | $23.40 | $29.56 | 105,500 | — | — |
| 2018-06-27 | $22.99 | $29.04 | 64,900 | — | — |
| 2018-06-26 | $22.98 | $29.03 | 56,900 | — | — |
| 2018-06-25 | $22.44 | $28.34 | 143,800 | — | — |
| 2018-06-22 | $21.80 | $27.54 | 101,800 | — | — |
| 2018-06-21 | $21.31 | $26.92 | 68,000 | — | — |
| 2018-06-20 | $21.34 | $26.95 | 79,600 | — | — |
| 2018-06-19 | $21.03 | $26.56 | 43,700 | — | — |
| 2018-06-18 | $20.72 | $26.17 | 49,900 | — | — |
| 2018-06-15 | $20.65 | $26.08 | 44,200 | — | — |
| 2018-06-14 | $20.72 | $26.17 | 110,200 | — | — |
| 2018-06-13 | $20.04 | $25.31 | 38,500 | — | — |
| 2018-06-12 | $20.11 | $25.40 | 50,500 | — | — |
| 2018-06-11 | $20.26 | $25.59 | 108,700 | — | — |
| 2018-06-08 | $19.51 | $24.64 | 56,100 | — | — |
| 2018-06-07 | $19.22 | $24.28 | 122,500 | — | — |
| 2018-06-06 | $19.71 | $24.90 | 73,300 | — | — |
| 2018-06-05 | $19.42 | $24.53 | 60,400 | — | — |
| 2018-06-04 | $19.15 | $24.19 | 65,600 | — | — |
| 2018-06-01 | $18.70 | $23.62 | 105,000 | — | — |
| 2018-05-31 | $18.47 | $23.33 | 112,500 | — | — |
| 2018-05-30 | $18.65 | $23.56 | 124,900 | — | — |
| 2018-05-29 | $18.58 | $23.47 | 152,900 | — | — |
| 2018-05-25 | $18.69 | $23.61 | 621,700 | — | — |
| 2018-05-24 | $21.76 | $27.49 | 31,900 | — | — |
| 2018-05-23 | $21.00 | $26.53 | 44,000 | — | — |
| 2018-05-22 | $20.30 | $25.64 | 62,900 | — | — |
| 2018-05-21 | $20.28 | $25.62 | 72,700 | — | — |
| 2018-05-18 | $20.90 | $26.40 | 69,800 | — | — |
| 2018-05-17 | $20.93 | $26.06 | 61,800 | — | — |
| 2018-05-16 | $20.75 | $25.83 | 84,200 | — | — |
| 2018-05-15 | $20.58 | $25.62 | 41,900 | — | — |
| 2018-05-14 | $20.72 | $25.80 | 74,600 | — | — |
| 2018-05-11 | $22.00 | $27.39 | 19,300 | — | — |
| 2018-05-10 | $21.95 | $27.33 | 42,800 | — | — |
| 2018-05-09 | $22.14 | $27.56 | 55,700 | — | — |
| 2018-05-08 | $21.26 | $26.47 | 56,900 | — | — |
| 2018-05-07 | $20.82 | $25.92 | 32,500 | — | — |
| 2018-05-04 | $21.24 | $26.44 | 34,800 | — | — |
| 2018-05-03 | $21.24 | $26.44 | 42,400 | — | — |
| 2018-05-02 | $20.98 | $26.12 | 46,500 | — | — |
| 2018-05-01 | $20.29 | $25.26 | 72,100 | — | — |
| 2018-04-30 | $19.07 | $23.74 | 10,800 | — | — |
| 2018-04-27 | $18.75 | $23.34 | 8,100 | — | — |
| 2018-04-26 | $18.99 | $23.64 | 41,000 | — | — |
| 2018-04-25 | $18.86 | $23.48 | 16,100 | — | — |
| 2018-04-24 | $19.63 | $24.44 | 16,700 | — | — |
| 2018-04-23 | $19.39 | $24.14 | 11,600 | — | — |
| 2018-04-20 | $19.44 | $24.20 | 15,100 | — | — |
| 2018-04-19 | $19.56 | $24.35 | 33,700 | — | — |
| 2018-04-18 | $19.49 | $24.27 | 29,200 | — | — |
| 2018-04-17 | $20.26 | $25.22 | 46,100 | — | — |
| 2018-04-16 | $20.31 | $25.29 | 68,900 | — | — |
| 2018-04-13 | $19.18 | $23.88 | 10,500 | — | — |
| 2018-04-12 | $19.74 | $24.58 | 27,200 | — | — |
| 2018-04-11 | $19.55 | $24.34 | 40,000 | — | — |
| 2018-04-10 | $19.10 | $23.78 | 67,000 | — | — |
| 2018-04-09 | $18.97 | $23.62 | 16,100 | — | — |
| 2018-04-06 | $19.23 | $23.94 | 28,000 | — | — |
| 2018-04-05 | $19.41 | $24.17 | 51,600 | — | — |
| 2018-04-04 | $18.62 | $23.18 | 22,100 | — | — |
| 2018-04-03 | $18.40 | $22.91 | 16,000 | — | — |
| 2018-04-02 | $18.45 | $22.97 | 29,500 | — | — |
| 2018-03-29 | $18.99 | $23.64 | 120,400 | — | — |
| 2018-03-28 | $18.40 | $22.91 | 11,900 | — | — |
| 2018-03-27 | $18.40 | $22.91 | 39,600 | — | — |
| 2018-03-26 | $18.09 | $22.52 | 35,200 | — | — |
| 2018-03-23 | $17.38 | $21.64 | 16,000 | — | — |
| 2018-03-22 | $17.59 | $21.90 | 10,100 | — | — |
| 2018-03-21 | $17.85 | $22.22 | 21,400 | — | — |
| 2018-03-20 | $17.89 | $22.27 | 17,600 | — | — |
| 2018-03-19 | $18.00 | $22.41 | 22,600 | — | — |
| 2018-03-16 | $17.56 | $21.86 | 39,300 | — | — |
| 2018-03-15 | $17.37 | $21.63 | 24,100 | — | — |
| 2018-03-14 | $17.22 | $21.44 | 15,200 | — | — |
| 2018-03-13 | $17.34 | $21.59 | 15,800 | — | — |
| 2018-03-12 | $17.20 | $21.41 | 11,600 | — | — |
| 2018-03-09 | $17.10 | $21.29 | 38,900 | — | — |
| 2018-03-08 | $17.08 | $21.26 | 18,000 | — | — |
| 2018-03-07 | $16.67 | $20.75 | 32,500 | — | — |
| 2018-03-06 | $16.66 | $20.74 | 10,700 | — | — |
| 2018-03-05 | $16.91 | $21.05 | 13,100 | — | — |
| 2018-03-02 | $16.65 | $20.73 | 13,300 | — | — |
| 2018-03-01 | $16.77 | $20.88 | 8,600 | — | — |
| 2018-02-28 | $16.45 | $20.48 | 19,200 | — | — |
| 2018-02-27 | $17.08 | $21.26 | 11,300 | — | — |
| 2018-02-26 | $17.12 | $21.31 | 15,000 | — | — |
| 2018-02-23 | $17.30 | $21.54 | 16,100 | — | — |
| 2018-02-22 | $17.06 | $21.24 | 3,500 | — | — |
| 2018-02-21 | $16.97 | $21.13 | 28,700 | — | — |
| 2018-02-20 | $16.85 | $20.98 | 10,100 | — | — |
| 2018-02-16 | $16.94 | $21.09 | 29,900 | — | — |
| 2018-02-15 | $16.80 | $20.92 | 26,700 | — | — |
| 2018-02-14 | $16.64 | $20.72 | 30,200 | — | — |
| 2018-02-13 | $16.65 | $20.73 | 5,600 | — | — |
| 2018-02-12 | $16.65 | $20.73 | 20,600 | — | — |
| 2018-02-09 | $16.75 | $20.85 | 18,500 | — | — |
| 2018-02-08 | $16.50 | $20.23 | 15,900 | — | — |
| 2018-02-07 | $16.56 | $20.30 | 18,900 | — | — |
| 2018-02-06 | $16.05 | $19.68 | 18,300 | — | — |
| 2018-02-05 | $16.20 | $19.86 | 16,300 | — | — |
| 2018-02-02 | $16.15 | $19.80 | 13,600 | — | — |
| 2018-02-01 | $16.09 | $19.73 | 6,100 | — | — |
| 2018-01-31 | $15.88 | $19.47 | 8,500 | — | — |
| 2018-01-30 | $16.20 | $19.86 | 13,200 | — | — |
| 2018-01-29 | $16.17 | $19.83 | 10,000 | — | — |
| 2018-01-26 | $16.60 | $20.35 | 6,200 | — | — |
| 2018-01-25 | $16.27 | $19.95 | 12,700 | — | — |
| 2018-01-24 | $16.26 | $19.94 | 10,800 | — | — |
| 2018-01-23 | $16.90 | $20.72 | 6,500 | — | — |
| 2018-01-22 | $17.00 | $20.84 | 8,500 | — | — |
| 2018-01-19 | $16.53 | $20.27 | 8,100 | — | — |
| 2018-01-18 | $16.34 | $20.04 | 11,000 | — | — |
| 2018-01-17 | $16.38 | $20.08 | 13,200 | — | — |
| 2018-01-16 | $16.26 | $19.94 | 18,200 | — | — |
| 2018-01-12 | $16.27 | $19.95 | 27,400 | — | — |
| 2018-01-11 | $15.85 | $19.43 | 6,500 | — | — |
| 2018-01-10 | $15.73 | $19.29 | 9,000 | — | — |
| 2018-01-09 | $15.30 | $18.76 | 8,300 | — | — |
| 2018-01-08 | $15.46 | $18.96 | 13,300 | — | — |
| 2018-01-05 | $15.49 | $18.99 | 9,600 | — | — |
| 2018-01-04 | $15.72 | $19.27 | 7,500 | — | — |
| 2018-01-03 | $15.66 | $19.20 | 27,700 | — | — |
| 2018-01-02 | $16.09 | $19.73 | 17,100 | — | — |