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
- 1980-03-18 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 | $18.75 | $23.35 | 5,560 | — | — |
| 2018-12-28 | $18.85 | $23.35 | 2,260 | — | — |
| 2018-12-27 | $17.45 | $21.62 | 9,780 | — | — |
| 2018-12-26 | $17.95 | $22.24 | 2,580 | — | — |
| 2018-12-24 | $16.80 | $20.81 | 6,700 | — | — |
| 2018-12-21 | $16.25 | $20.13 | 2,800 | — | — |
| 2018-12-20 | $16.80 | $20.81 | 5,580 | — | — |
| 2018-12-19 | $17.20 | $21.31 | 3,920 | — | — |
| 2018-12-18 | $16.80 | $20.81 | 4,220 | — | — |
| 2018-12-17 | $17.10 | $21.19 | 2,680 | — | — |
| 2018-12-14 | $17.35 | $21.50 | 1,320 | — | — |
| 2018-12-13 | $18.00 | $22.30 | 3,120 | — | — |
| 2018-12-12 | $18.40 | $22.80 | 51,880 | — | — |
| 2018-12-11 | $17.25 | $21.37 | 2,680 | — | — |
| 2018-12-10 | $17.50 | $21.68 | 2,180 | — | — |
| 2018-12-07 | $17.75 | $21.99 | 800 | — | — |
| 2018-12-06 | $17.75 | $21.99 | 2,060 | — | — |
| 2018-12-04 | $18.40 | $22.80 | 880 | — | — |
| 2018-12-03 | $18.00 | $22.30 | 2,800 | — | — |
| 2018-11-30 | $18.15 | $22.49 | 1,220 | — | — |
| 2018-11-29 | $18.00 | $22.30 | 760 | — | — |
| 2018-11-28 | $18.05 | $22.36 | 740 | — | — |
| 2018-11-27 | $18.40 | $22.80 | 0 | — | — |
| 2018-11-26 | $18.40 | $22.80 | 1,380 | — | — |
| 2018-11-23 | $18.35 | $22.73 | 80 | — | — |
| 2018-11-21 | $18.15 | $22.49 | 1,300 | — | — |
| 2018-11-20 | $17.80 | $22.05 | 1,900 | — | — |
| 2018-11-19 | $18.80 | $23.29 | 1,760 | — | — |
| 2018-11-16 | $19.30 | $23.91 | 1,340 | — | — |
| 2018-11-15 | $19.65 | $24.34 | 780 | — | — |
| 2018-11-14 | $19.85 | $24.59 | 3,720 | — | — |
| 2018-11-13 | $19.85 | $24.59 | 2,360 | — | — |
| 2018-11-12 | $20.00 | $24.78 | 240 | — | — |
| 2018-11-09 | $19.95 | $24.72 | 1,260 | — | — |
| 2018-11-08 | $20.05 | $24.84 | 6,400 | — | — |
| 2018-11-07 | $19.65 | $24.34 | 1,680 | — | — |
| 2018-11-06 | $20.05 | $24.84 | 480 | — | — |
| 2018-11-05 | $19.65 | $24.34 | 1,360 | — | — |
| 2018-11-02 | $19.55 | $24.22 | 520 | — | — |
| 2018-11-01 | $20.30 | $25.15 | 80 | — | — |
| 2018-10-31 | $20.15 | $24.96 | 1,920 | — | — |
| 2018-10-30 | $19.95 | $24.72 | 960 | — | — |
| 2018-10-29 | $20.30 | $25.15 | 1,440 | — | — |
| 2018-10-26 | $19.25 | $23.85 | 3,600 | — | — |
| 2018-10-25 | $20.05 | $24.84 | 2,880 | — | — |
| 2018-10-24 | $20.05 | $24.84 | 420 | — | — |
| 2018-10-23 | $20.10 | $24.90 | 1,380 | — | — |
| 2018-10-22 | $19.95 | $24.72 | 1,500 | — | — |
| 2018-10-19 | $20.10 | $24.90 | 1,780 | — | — |
| 2018-10-18 | $20.55 | $25.46 | 460 | — | — |
| 2018-10-17 | $20.45 | $25.34 | 1,520 | — | — |
| 2018-10-16 | $20.80 | $25.77 | 1,560 | — | — |
| 2018-10-15 | $20.50 | $25.40 | 960 | — | — |
| 2018-10-12 | $19.50 | $24.16 | 7,840 | — | — |
| 2018-10-11 | $20.00 | $24.78 | 4,140 | — | — |
| 2018-10-10 | $20.25 | $25.09 | 960 | — | — |
| 2018-10-09 | $20.30 | $25.15 | 340 | — | — |
| 2018-10-08 | $20.50 | $25.40 | 1,000 | — | — |
| 2018-10-05 | $21.00 | $26.02 | 1,460 | — | — |
| 2018-10-04 | $21.10 | $26.14 | 2,020 | — | — |
| 2018-10-03 | $21.25 | $26.33 | 2,900 | — | — |
| 2018-10-02 | $20.85 | $25.83 | 3,740 | — | — |
| 2018-10-01 | $21.05 | $26.08 | 2,480 | — | — |
| 2018-09-28 | $20.25 | $25.09 | 1,960 | — | — |
| 2018-09-27 | $20.25 | $24.96 | 3,740 | — | — |
| 2018-09-26 | $20.25 | $24.96 | 4,140 | — | — |
| 2018-09-25 | $21.25 | $26.20 | 3,700 | — | — |
| 2018-09-24 | $21.00 | $25.89 | 6,960 | — | — |
| 2018-09-21 | $20.50 | $25.27 | 16,360 | — | — |
| 2018-09-20 | $16.50 | $20.34 | 9,160 | — | — |
| 2018-09-19 | $17.75 | $21.88 | 2,220 | — | — |
| 2018-09-18 | $17.25 | $21.27 | 6,120 | — | — |
| 2018-09-17 | $18.00 | $22.19 | 3,980 | — | — |
| 2018-09-14 | $18.75 | $23.12 | 6,980 | — | — |
| 2018-09-13 | $18.15 | $22.38 | 2,940 | — | — |
| 2018-09-12 | $20.50 | $25.27 | 8,600 | — | — |
| 2018-09-11 | $18.25 | $22.50 | 10,580 | — | — |
| 2018-09-10 | $18.25 | $22.50 | 3,280 | — | — |
| 2018-09-07 | $19.75 | $24.35 | 1,980 | — | — |
| 2018-09-06 | $19.75 | $24.35 | 1,640 | — | — |
| 2018-09-05 | $19.75 | $24.35 | 1,620 | — | — |
| 2018-09-04 | $19.50 | $24.04 | 3,980 | — | — |
| 2018-08-31 | $19.00 | $23.42 | 3,360 | — | — |
| 2018-08-30 | $19.25 | $23.73 | 3,700 | — | — |
| 2018-08-29 | $18.50 | $22.81 | 2,120 | — | — |
| 2018-08-28 | $19.25 | $23.73 | 1,460 | — | — |
| 2018-08-27 | $19.25 | $23.73 | 5,940 | — | — |
| 2018-08-24 | $18.75 | $23.12 | 2,300 | — | — |
| 2018-08-23 | $19.00 | $23.42 | 4,680 | — | — |
| 2018-08-22 | $19.50 | $24.04 | 580 | — | — |
| 2018-08-21 | $18.75 | $23.12 | 2,120 | — | — |
| 2018-08-20 | $18.35 | $22.62 | 3,480 | — | — |
| 2018-08-17 | $18.00 | $22.19 | 2,620 | — | — |
| 2018-08-16 | $18.50 | $22.81 | 6,200 | — | — |
| 2018-08-15 | $18.15 | $22.38 | 660 | — | — |
| 2018-08-14 | $18.00 | $22.19 | 480 | — | — |
| 2018-08-13 | $18.15 | $22.38 | 440 | — | — |
| 2018-08-10 | $18.05 | $22.25 | 200 | — | — |
| 2018-08-09 | $18.40 | $22.68 | 1,220 | — | — |
| 2018-08-08 | $18.50 | $22.81 | 280 | — | — |
| 2018-08-07 | $18.50 | $22.81 | 2,140 | — | — |
| 2018-08-06 | $18.50 | $22.81 | 220 | — | — |
| 2018-08-03 | $18.00 | $22.19 | 260 | — | — |
| 2018-08-02 | $18.30 | $22.56 | 3,340 | — | — |
| 2018-08-01 | $18.00 | $22.19 | 760 | — | — |
| 2018-07-31 | $17.75 | $21.88 | 60 | — | — |
| 2018-07-30 | $18.25 | $22.50 | 120 | — | — |
| 2018-07-27 | $18.00 | $22.19 | 680 | — | — |
| 2018-07-26 | $18.50 | $22.81 | 460 | — | — |
| 2018-07-25 | $18.50 | $22.81 | 480 | — | — |
| 2018-07-24 | $17.75 | $21.88 | 2,280 | — | — |
| 2018-07-23 | $18.40 | $22.68 | 800 | — | — |
| 2018-07-20 | $18.00 | $22.19 | 880 | — | — |
| 2018-07-19 | $17.50 | $21.57 | 2,540 | — | — |
| 2018-07-18 | $17.25 | $21.27 | 1,640 | — | — |
| 2018-07-17 | $15.75 | $19.42 | 7,100 | — | — |
| 2018-07-16 | $16.75 | $20.65 | 1,620 | — | — |
| 2018-07-13 | $17.50 | $21.57 | 1,700 | — | — |
| 2018-07-12 | $18.00 | $22.19 | 3,060 | — | — |
| 2018-07-11 | $17.40 | $21.45 | 880 | — | — |
| 2018-07-10 | $17.25 | $21.27 | 6,120 | — | — |
| 2018-07-09 | $19.75 | $24.35 | 660 | — | — |
| 2018-07-06 | $19.75 | $24.35 | 2,480 | — | — |
| 2018-07-05 | $19.25 | $23.73 | 180 | — | — |
| 2018-07-03 | $19.00 | $23.42 | 500 | — | — |
| 2018-07-02 | $19.25 | $23.73 | 1,320 | — | — |
| 2018-06-29 | $18.50 | $22.81 | 580 | — | — |
| 2018-06-28 | $18.50 | $22.68 | 960 | — | — |
| 2018-06-27 | $18.75 | $22.99 | 580 | — | — |
| 2018-06-26 | $18.25 | $22.38 | 1,300 | — | — |
| 2018-06-25 | $19.25 | $23.60 | 420 | — | — |
| 2018-06-22 | $19.25 | $23.60 | 1,180 | — | — |
| 2018-06-21 | $17.75 | $21.76 | 1,080 | — | — |
| 2018-06-20 | $18.00 | $22.07 | 1,220 | — | — |
| 2018-06-19 | $18.00 | $22.07 | 1,020 | — | — |
| 2018-06-18 | $18.50 | $22.68 | 820 | — | — |
| 2018-06-15 | $18.25 | $22.38 | 660 | — | — |
| 2018-06-14 | $19.25 | $23.60 | 2,140 | — | — |
| 2018-06-13 | $18.25 | $22.38 | 1,220 | — | — |
| 2018-06-12 | $18.50 | $22.68 | 3,160 | — | — |
| 2018-06-11 | $19.55 | $23.97 | 860 | — | — |
| 2018-06-08 | $18.75 | $22.99 | 560 | — | — |
| 2018-06-07 | $19.00 | $23.30 | 620 | — | — |
| 2018-06-06 | $18.50 | $22.68 | 180 | — | — |
| 2018-06-05 | $18.25 | $22.38 | 0 | — | — |
| 2018-06-04 | $18.25 | $22.38 | 1,560 | — | — |
| 2018-06-01 | $19.50 | $23.91 | 300 | — | — |
| 2018-05-31 | $19.50 | $23.91 | 860 | — | — |
| 2018-05-30 | $18.75 | $22.99 | 1,960 | — | — |
| 2018-05-29 | $19.50 | $23.91 | 2,540 | — | — |
| 2018-05-25 | $19.50 | $23.91 | 200 | — | — |
| 2018-05-24 | $18.75 | $22.99 | 8,260 | — | — |
| 2018-05-23 | $17.50 | $21.46 | 6,300 | — | — |
| 2018-05-22 | $17.50 | $21.46 | 1,920 | — | — |
| 2018-05-21 | $17.50 | $21.46 | 1,440 | — | — |
| 2018-05-18 | $17.75 | $21.76 | 60 | — | — |
| 2018-05-17 | $17.50 | $21.46 | 4,960 | — | — |
| 2018-05-16 | $17.00 | $20.84 | 1,480 | — | — |
| 2018-05-15 | $17.75 | $21.76 | 1,260 | — | — |
| 2018-05-14 | $18.00 | $22.07 | 5,700 | — | — |
| 2018-05-11 | $19.30 | $23.66 | 1,200 | — | — |
| 2018-05-10 | $19.25 | $23.60 | 420 | — | — |
| 2018-05-09 | $19.00 | $23.30 | 960 | — | — |
| 2018-05-08 | $18.25 | $22.38 | 2,640 | — | — |
| 2018-05-07 | $18.15 | $22.25 | 580 | — | — |
| 2018-05-04 | $18.25 | $22.38 | 240 | — | — |
| 2018-05-03 | $18.50 | $22.68 | 1,080 | — | — |
| 2018-05-02 | $19.00 | $23.30 | 1,700 | — | — |
| 2018-05-01 | $19.25 | $23.60 | 560 | — | — |
| 2018-04-30 | $19.00 | $23.30 | 280 | — | — |
| 2018-04-27 | $18.75 | $22.99 | 620 | — | — |
| 2018-04-26 | $18.75 | $22.99 | 700 | — | — |
| 2018-04-25 | $18.50 | $22.68 | 540 | — | — |
| 2018-04-24 | $19.00 | $23.30 | 500 | — | — |
| 2018-04-23 | $20.00 | $24.52 | 60 | — | — |
| 2018-04-20 | $20.00 | $24.52 | 0 | — | — |
| 2018-04-19 | $20.00 | $24.52 | 1,100 | — | — |
| 2018-04-18 | $19.75 | $24.22 | 720 | — | — |
| 2018-04-17 | $20.00 | $24.52 | 520 | — | — |
| 2018-04-16 | $19.75 | $24.22 | 2,480 | — | — |
| 2018-04-13 | $20.00 | $24.52 | 80 | — | — |
| 2018-04-12 | $20.00 | $24.52 | 520 | — | — |
| 2018-04-11 | $19.50 | $23.91 | 300 | — | — |
| 2018-04-10 | $19.90 | $24.40 | 940 | — | — |
| 2018-04-09 | $20.00 | $24.52 | 460 | — | — |
| 2018-04-06 | $19.75 | $24.22 | 60 | — | — |
| 2018-04-05 | $19.85 | $24.34 | 680 | — | — |
| 2018-04-04 | $20.00 | $24.52 | 1,220 | — | — |
| 2018-04-03 | $19.25 | $23.60 | 1,100 | — | — |
| 2018-04-02 | $19.35 | $23.73 | 1,780 | — | — |
| 2018-03-29 | $19.75 | $24.22 | 2,860 | — | — |
| 2018-03-28 | $20.00 | $24.40 | 640 | — | — |
| 2018-03-27 | $19.75 | $24.10 | 1,380 | — | — |
| 2018-03-26 | $20.00 | $24.40 | 1,240 | — | — |
| 2018-03-23 | $20.00 | $24.40 | 1,240 | — | — |
| 2018-03-22 | $20.00 | $24.40 | 500 | — | — |
| 2018-03-21 | $20.00 | $24.40 | 580 | — | — |
| 2018-03-20 | $19.85 | $24.22 | 920 | — | — |
| 2018-03-19 | $19.50 | $23.79 | 2,260 | — | — |
| 2018-03-16 | $20.25 | $24.71 | 2,240 | — | — |
| 2018-03-15 | $18.50 | $22.57 | 3,720 | — | — |
| 2018-03-14 | $18.75 | $22.88 | 1,320 | — | — |
| 2018-03-13 | $18.50 | $22.57 | 1,640 | — | — |
| 2018-03-12 | $18.50 | $22.57 | 5,440 | — | — |
| 2018-03-09 | $18.25 | $22.27 | 4,820 | — | — |
| 2018-03-08 | $17.95 | $21.90 | 860 | — | — |
| 2018-03-07 | $17.75 | $21.66 | 2,340 | — | — |
| 2018-03-06 | $17.50 | $21.35 | 7,320 | — | — |
| 2018-03-05 | $18.25 | $22.27 | 540 | — | — |
| 2018-03-02 | $18.25 | $22.27 | 660 | — | — |
| 2018-03-01 | $18.00 | $21.96 | 380 | — | — |
| 2018-02-28 | $17.75 | $21.66 | 1,900 | — | — |
| 2018-02-27 | $18.50 | $22.57 | 680 | — | — |
| 2018-02-26 | $18.25 | $22.27 | 400 | — | — |
| 2018-02-23 | $18.25 | $22.27 | 720 | — | — |
| 2018-02-22 | $18.25 | $22.27 | 240 | — | — |
| 2018-02-21 | $18.05 | $22.02 | 80 | — | — |
| 2018-02-20 | $18.00 | $21.96 | 920 | — | — |
| 2018-02-16 | $18.50 | $22.57 | 560 | — | — |
| 2018-02-15 | $18.50 | $22.57 | 900 | — | — |
| 2018-02-14 | $17.75 | $21.66 | 880 | — | — |
| 2018-02-13 | $17.75 | $21.66 | 1,160 | — | — |
| 2018-02-12 | $18.25 | $22.27 | 1,060 | — | — |
| 2018-02-09 | $18.00 | $21.96 | 1,040 | — | — |
| 2018-02-08 | $18.25 | $22.27 | 200 | — | — |
| 2018-02-07 | $18.25 | $22.27 | 300 | — | — |
| 2018-02-06 | $18.25 | $22.27 | 980 | — | — |
| 2018-02-05 | $18.25 | $22.27 | 400 | — | — |
| 2018-02-02 | $18.25 | $22.27 | 620 | — | — |
| 2018-02-01 | $18.00 | $21.96 | 1,020 | — | — |
| 2018-01-31 | $18.00 | $21.96 | 1,160 | — | — |
| 2018-01-30 | $18.25 | $22.27 | 1,340 | — | — |
| 2018-01-29 | $18.40 | $22.45 | 260 | — | — |
| 2018-01-26 | $18.50 | $22.57 | 2,780 | — | — |
| 2018-01-25 | $19.25 | $23.49 | 460 | — | — |
| 2018-01-24 | $19.25 | $23.49 | 1,400 | — | — |
| 2018-01-23 | $18.75 | $22.88 | 1,220 | — | — |
| 2018-01-22 | $19.25 | $23.49 | 420 | — | — |
| 2018-01-19 | $20.00 | $24.40 | 680 | — | — |
| 2018-01-18 | $19.75 | $24.10 | 1,900 | — | — |
| 2018-01-17 | $20.25 | $24.71 | 880 | — | — |
| 2018-01-16 | $19.50 | $23.79 | 1,440 | — | — |
| 2018-01-12 | $19.50 | $23.79 | 2,040 | — | — |
| 2018-01-11 | $19.40 | $23.67 | 1,060 | — | — |
| 2018-01-10 | $19.00 | $23.18 | 880 | — | — |
| 2018-01-09 | $19.00 | $23.18 | 1,380 | — | — |
| 2018-01-08 | $19.00 | $23.18 | 1,900 | — | — |
| 2018-01-05 | $18.75 | $22.88 | 880 | — | — |
| 2018-01-04 | $18.50 | $22.57 | 2,000 | — | — |
| 2018-01-03 | $18.50 | $22.57 | 2,680 | — | — |
| 2018-01-02 | $17.25 | $21.05 | 3,520 | — | — |