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
- 1980-03-17 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 | $19.87 | $27.17 | 500 | — | — |
| 2018-12-28 | $19.55 | $26.74 | 700 | — | — |
| 2018-12-27 | $19.01 | $26.00 | 2,600 | — | — |
| 2018-12-26 | $18.42 | $25.19 | 1,200 | — | — |
| 2018-12-24 | $18.25 | $24.96 | 1,500 | — | — |
| 2018-12-21 | $18.72 | $25.60 | 1,400 | — | — |
| 2018-12-20 | $18.45 | $25.23 | 0 | — | — |
| 2018-12-19 | $18.45 | $25.23 | 100 | — | — |
| 2018-12-18 | $18.45 | $25.23 | 700 | — | — |
| 2018-12-17 | $17.99 | $24.60 | 100 | — | — |
| 2018-12-14 | $17.99 | $24.60 | 700 | — | — |
| 2018-12-13 | $17.81 | $24.36 | 300 | — | — |
| 2018-12-12 | $18.05 | $24.68 | 900 | — | — |
| 2018-12-11 | $17.75 | $24.27 | 700 | — | — |
| 2018-12-10 | $17.52 | $23.96 | 100 | — | — |
| 2018-12-07 | $17.52 | $23.96 | 500 | — | — |
| 2018-12-06 | $17.70 | $24.21 | 1,300 | — | — |
| 2018-12-04 | $17.75 | $24.27 | 200 | — | — |
| 2018-12-03 | $18.19 | $24.88 | 800 | — | — |
| 2018-11-30 | $17.76 | $24.29 | 2,700 | — | — |
| 2018-11-29 | $17.87 | $24.44 | 1,000 | — | — |
| 2018-11-28 | $18.05 | $24.68 | 100 | — | — |
| 2018-11-27 | $18.05 | $24.68 | 300 | — | — |
| 2018-11-26 | $18.48 | $25.27 | 100 | — | — |
| 2018-11-23 | $18.48 | $25.27 | 0 | — | — |
| 2018-11-21 | $18.48 | $25.27 | 300 | — | — |
| 2018-11-20 | $18.80 | $25.71 | 100 | — | — |
| 2018-11-19 | $18.80 | $25.71 | 900 | — | — |
| 2018-11-16 | $18.20 | $24.89 | 1,100 | — | — |
| 2018-11-15 | $17.84 | $24.40 | 1,500 | — | — |
| 2018-11-14 | $18.18 | $24.86 | 200 | — | — |
| 2018-11-13 | $18.71 | $25.59 | 900 | — | — |
| 2018-11-12 | $19.94 | $27.27 | 19,700 | — | — |
| 2018-11-09 | $20.20 | $27.62 | 13,300 | — | — |
| 2018-11-08 | $20.50 | $28.03 | 14,700 | — | — |
| 2018-11-07 | $19.90 | $27.21 | 8,700 | — | — |
| 2018-11-06 | $19.75 | $27.01 | 37,200 | — | — |
| 2018-11-05 | $18.13 | $24.79 | 5,900 | — | — |
| 2018-11-02 | $17.30 | $23.66 | 6,200 | — | — |
| 2018-11-01 | $16.90 | $23.11 | 1,700 | — | — |
| 2018-10-31 | $16.77 | $22.93 | 100 | — | — |
| 2018-10-30 | $16.77 | $22.93 | 200 | — | — |
| 2018-10-29 | $16.70 | $22.84 | 700 | — | — |
| 2018-10-26 | $16.35 | $22.36 | 300 | — | — |
| 2018-10-25 | $16.35 | $22.36 | 300 | — | — |
| 2018-10-24 | $16.40 | $22.43 | 100 | — | — |
| 2018-10-23 | $16.40 | $22.43 | 0 | — | — |
| 2018-10-22 | $16.40 | $22.43 | 300 | — | — |
| 2018-10-19 | $16.20 | $22.15 | 0 | — | — |
| 2018-10-18 | $16.20 | $22.15 | 0 | — | — |
| 2018-10-17 | $16.20 | $22.15 | 0 | — | — |
| 2018-10-16 | $16.20 | $22.15 | 800 | — | — |
| 2018-10-15 | $16.55 | $22.63 | 200 | — | — |
| 2018-10-12 | $16.61 | $22.72 | 100 | — | — |
| 2018-10-11 | $16.77 | $22.93 | 400 | — | — |
| 2018-10-10 | $16.25 | $22.22 | 2,000 | — | — |
| 2018-10-09 | $17.00 | $23.25 | 1,500 | — | — |
| 2018-10-08 | $17.00 | $23.25 | 300 | — | — |
| 2018-10-05 | $16.49 | $22.55 | 300 | — | — |
| 2018-10-04 | $16.72 | $22.87 | 1,500 | — | — |
| 2018-10-03 | $17.00 | $23.25 | 2,400 | — | — |
| 2018-10-02 | $16.98 | $23.22 | 400 | — | — |
| 2018-10-01 | $16.53 | $22.61 | 300 | — | — |
| 2018-09-28 | $17.00 | $23.25 | 0 | — | — |
| 2018-09-27 | $17.00 | $23.25 | 0 | — | — |
| 2018-09-26 | $17.00 | $23.25 | 600 | — | — |
| 2018-09-25 | $17.11 | $23.40 | 600 | — | — |
| 2018-09-24 | $17.20 | $23.52 | 1,700 | — | — |
| 2018-09-21 | $16.90 | $23.11 | 4,900 | — | — |
| 2018-09-20 | $16.65 | $22.77 | 1,100 | — | — |
| 2018-09-19 | $16.90 | $23.11 | 4,000 | — | — |
| 2018-09-18 | $16.95 | $23.18 | 23,100 | — | — |
| 2018-09-17 | $13.70 | $18.74 | 0 | — | — |
| 2018-09-14 | $13.70 | $18.74 | 7,700 | — | — |
| 2018-09-13 | $13.50 | $18.46 | 1,100 | — | — |
| 2018-09-12 | $13.90 | $19.01 | 600 | — | — |
| 2018-09-11 | $13.47 | $18.42 | 1,900 | — | — |
| 2018-09-10 | $13.82 | $18.90 | 700 | — | — |
| 2018-09-07 | $13.80 | $18.87 | 15,600 | — | — |
| 2018-09-06 | $13.70 | $18.74 | 0 | — | — |
| 2018-09-05 | $13.70 | $18.74 | 0 | — | — |
| 2018-09-04 | $13.70 | $18.74 | 200 | — | — |
| 2018-08-31 | $14.00 | $19.15 | 0 | — | — |
| 2018-08-30 | $14.00 | $19.15 | 0 | — | — |
| 2018-08-29 | $14.00 | $19.15 | 0 | — | — |
| 2018-08-28 | $14.00 | $19.15 | 200 | — | — |
| 2018-08-27 | $14.00 | $19.15 | 300 | — | — |
| 2018-08-24 | $13.54 | $18.52 | 500 | — | — |
| 2018-08-23 | $14.20 | $19.42 | 3,300 | — | — |
| 2018-08-22 | $14.37 | $19.65 | 2,700 | — | — |
| 2018-08-21 | $13.49 | $18.45 | 200 | — | — |
| 2018-08-20 | $14.50 | $19.83 | 500 | — | — |
| 2018-08-17 | $14.14 | $19.34 | 0 | — | — |
| 2018-08-16 | $14.14 | $19.34 | 100 | — | — |
| 2018-08-15 | $14.25 | $19.49 | 0 | — | — |
| 2018-08-14 | $14.25 | $19.49 | 500 | — | — |
| 2018-08-13 | $14.19 | $19.41 | 1,000 | — | — |
| 2018-08-10 | $14.19 | $19.41 | 1,100 | — | — |
| 2018-08-09 | $14.00 | $19.15 | 100 | — | — |
| 2018-08-08 | $14.00 | $19.15 | 100 | — | — |
| 2018-08-07 | $14.26 | $19.50 | 700 | — | — |
| 2018-08-06 | $14.32 | $19.58 | 1,000 | — | — |
| 2018-08-03 | $14.58 | $19.94 | 2,500 | — | — |
| 2018-08-02 | $14.07 | $19.24 | 5,800 | — | — |
| 2018-08-01 | $13.75 | $18.80 | 600 | — | — |
| 2018-07-31 | $13.70 | $18.74 | 0 | — | — |
| 2018-07-30 | $13.70 | $18.74 | 2,700 | — | — |
| 2018-07-27 | $13.56 | $18.54 | 2,000 | — | — |
| 2018-07-26 | $13.55 | $18.53 | 1,400 | — | — |
| 2018-07-25 | $13.56 | $18.54 | 200 | — | — |
| 2018-07-24 | $13.52 | $18.49 | 0 | — | — |
| 2018-07-23 | $13.52 | $18.49 | 200 | — | — |
| 2018-07-20 | $13.85 | $18.94 | 1,600 | — | — |
| 2018-07-19 | $13.25 | $18.12 | 1,800 | — | — |
| 2018-07-18 | $13.52 | $18.49 | 1,600 | — | — |
| 2018-07-17 | $13.47 | $18.42 | 3,100 | — | — |
| 2018-07-16 | $13.35 | $18.26 | 2,300 | — | — |
| 2018-07-13 | $13.74 | $18.79 | 0 | — | — |
| 2018-07-12 | $13.74 | $18.79 | 0 | — | — |
| 2018-07-11 | $13.74 | $18.79 | 0 | — | — |
| 2018-07-10 | $13.74 | $18.79 | 1,000 | — | — |
| 2018-07-09 | $14.20 | $19.42 | 4,100 | — | — |
| 2018-07-06 | $14.00 | $19.15 | 0 | — | — |
| 2018-07-05 | $14.00 | $19.15 | 400 | — | — |
| 2018-07-03 | $14.24 | $19.47 | 3,500 | — | — |
| 2018-07-02 | $13.60 | $18.60 | 2,600 | — | — |
| 2018-06-29 | $13.60 | $18.60 | 1,800 | — | — |
| 2018-06-28 | $13.59 | $18.59 | 4,500 | — | — |
| 2018-06-27 | $13.61 | $18.61 | 800 | — | — |
| 2018-06-26 | $13.95 | $19.08 | 0 | — | — |
| 2018-06-25 | $13.95 | $19.08 | 300 | — | — |
| 2018-06-22 | $13.33 | $18.23 | 800 | — | — |
| 2018-06-21 | $13.33 | $18.23 | 2,500 | — | — |
| 2018-06-20 | $13.90 | $19.01 | 3,300 | — | — |
| 2018-06-19 | $14.00 | $19.15 | 200 | — | — |
| 2018-06-18 | $14.27 | $19.51 | 3,600 | — | — |
| 2018-06-15 | $14.07 | $19.24 | 2,200 | — | — |
| 2018-06-14 | $13.90 | $19.01 | 500 | — | — |
| 2018-06-13 | $13.71 | $18.75 | 3,100 | — | — |
| 2018-06-12 | $14.31 | $19.57 | 400 | — | — |
| 2018-06-11 | $14.30 | $19.56 | 400 | — | — |
| 2018-06-08 | $14.51 | $19.84 | 3,200 | — | — |
| 2018-06-07 | $14.65 | $20.03 | 3,900 | — | — |
| 2018-06-06 | $14.90 | $20.38 | 12,100 | — | — |
| 2018-06-05 | $15.19 | $20.77 | 0 | — | — |
| 2018-06-04 | $15.19 | $20.77 | 5,300 | — | — |
| 2018-06-01 | $15.10 | $20.65 | 6,300 | — | — |
| 2018-05-31 | $15.10 | $20.65 | 0 | — | — |
| 2018-05-30 | $15.10 | $20.65 | 1,800 | — | — |
| 2018-05-29 | $15.20 | $20.79 | 0 | — | — |
| 2018-05-25 | $15.20 | $20.79 | 4,800 | — | — |
| 2018-05-24 | $15.01 | $20.53 | 200 | — | — |
| 2018-05-23 | $15.25 | $20.86 | 1,200 | — | — |
| 2018-05-22 | $15.43 | $21.10 | 200 | — | — |
| 2018-05-21 | $15.57 | $21.29 | 1,000 | — | — |
| 2018-05-18 | $15.14 | $20.70 | 0 | — | — |
| 2018-05-17 | $15.14 | $20.70 | 0 | — | — |
| 2018-05-16 | $15.14 | $20.70 | 0 | — | — |
| 2018-05-15 | $15.14 | $20.70 | 9,600 | — | — |
| 2018-05-14 | $15.38 | $21.03 | 7,000 | — | — |
| 2018-05-11 | $15.92 | $21.77 | 7,600 | — | — |
| 2018-05-10 | $15.00 | $20.51 | 700 | — | — |
| 2018-05-09 | $15.20 | $20.79 | 2,900 | — | — |
| 2018-05-08 | $15.40 | $21.06 | 3,000 | — | — |
| 2018-05-07 | $15.55 | $21.27 | 6,100 | — | — |
| 2018-05-04 | $14.95 | $20.44 | 1,700 | — | — |
| 2018-05-03 | $14.94 | $20.43 | 1,400 | — | — |
| 2018-05-02 | $14.98 | $20.49 | 700 | — | — |
| 2018-05-01 | $14.75 | $20.17 | 7,000 | — | — |
| 2018-04-30 | $15.03 | $20.55 | 700 | — | — |
| 2018-04-27 | $15.15 | $20.72 | 13,900 | — | — |
| 2018-04-26 | $14.40 | $19.69 | 800 | — | — |
| 2018-04-25 | $15.36 | $21.01 | 2,300 | — | — |
| 2018-04-24 | $14.51 | $19.84 | 300 | — | — |
| 2018-04-23 | $14.97 | $20.47 | 2,100 | — | — |
| 2018-04-20 | $14.90 | $20.38 | 1,600 | — | — |
| 2018-04-19 | $14.86 | $20.32 | 4,400 | — | — |
| 2018-04-18 | $15.78 | $21.58 | 3,700 | — | — |
| 2018-04-17 | $14.39 | $19.68 | 600 | — | — |
| 2018-04-16 | $14.35 | $19.62 | 1,700 | — | — |
| 2018-04-13 | $14.27 | $19.51 | 1,700 | — | — |
| 2018-04-12 | $14.35 | $19.62 | 2,500 | — | — |
| 2018-04-11 | $13.88 | $18.98 | 2,600 | — | — |
| 2018-04-10 | $14.30 | $19.56 | 6,300 | — | — |
| 2018-04-09 | $14.20 | $19.42 | 1,400 | — | — |
| 2018-04-06 | $14.85 | $20.31 | 600 | — | — |
| 2018-04-05 | $14.20 | $19.42 | 300 | — | — |
| 2018-04-04 | $14.21 | $19.43 | 1,200 | — | — |
| 2018-04-03 | $14.52 | $19.86 | 600 | — | — |
| 2018-04-02 | $14.33 | $19.60 | 5,100 | — | — |
| 2018-03-29 | $14.96 | $20.46 | 6,500 | — | — |
| 2018-03-28 | $14.75 | $20.17 | 6,000 | — | — |
| 2018-03-27 | $14.84 | $20.29 | 3,600 | — | — |
| 2018-03-26 | $15.05 | $20.58 | 2,200 | — | — |
| 2018-03-23 | $15.89 | $21.73 | 2,200 | — | — |
| 2018-03-22 | $16.20 | $22.15 | 1,800 | — | — |
| 2018-03-21 | $16.25 | $22.22 | 6,100 | — | — |
| 2018-03-20 | $16.91 | $23.13 | 1,600 | — | — |
| 2018-03-19 | $17.23 | $23.56 | 1,200 | — | — |
| 2018-03-16 | $17.82 | $24.37 | 4,800 | — | — |
| 2018-03-15 | $17.42 | $23.82 | 1,400 | — | — |
| 2018-03-14 | $17.87 | $24.44 | 800 | — | — |
| 2018-03-13 | $17.80 | $24.34 | 6,100 | — | — |
| 2018-03-12 | $17.90 | $24.48 | 17,400 | — | — |
| 2018-03-09 | $20.99 | $28.70 | 7,800 | — | — |
| 2018-03-08 | $20.19 | $27.61 | 1,500 | — | — |
| 2018-03-07 | $19.85 | $27.15 | 9,200 | — | — |
| 2018-03-06 | $21.24 | $29.05 | 5,400 | — | — |
| 2018-03-05 | $19.40 | $26.53 | 1,900 | — | — |
| 2018-03-02 | $19.69 | $26.93 | 600 | — | — |
| 2018-03-01 | $19.50 | $26.67 | 1,500 | — | — |
| 2018-02-28 | $19.45 | $26.60 | 900 | — | — |
| 2018-02-27 | $19.39 | $26.52 | 8,600 | — | — |
| 2018-02-26 | $19.26 | $26.34 | 6,900 | — | — |
| 2018-02-23 | $19.15 | $26.19 | 4,500 | — | — |
| 2018-02-22 | $18.70 | $25.57 | 3,100 | — | — |
| 2018-02-21 | $18.47 | $25.26 | 5,200 | — | — |
| 2018-02-20 | $17.70 | $24.21 | 7,100 | — | — |
| 2018-02-16 | $17.70 | $24.21 | 400 | — | — |
| 2018-02-15 | $18.00 | $24.62 | 1,500 | — | — |
| 2018-02-14 | $17.85 | $24.41 | 2,000 | — | — |
| 2018-02-13 | $17.85 | $24.41 | 3,500 | — | — |
| 2018-02-12 | $17.89 | $24.47 | 7,400 | — | — |
| 2018-02-09 | $17.69 | $24.19 | 3,200 | — | — |
| 2018-02-08 | $17.77 | $24.30 | 6,100 | — | — |
| 2018-02-07 | $17.80 | $24.34 | 1,400 | — | — |
| 2018-02-06 | $17.70 | $24.21 | 10,500 | — | — |
| 2018-02-05 | $17.60 | $24.07 | 81,900 | — | — |
| 2018-02-02 | $16.50 | $22.56 | 300 | — | — |
| 2018-02-01 | $16.83 | $23.02 | 2,000 | — | — |
| 2018-01-31 | $16.51 | $22.58 | 0 | — | — |
| 2018-01-30 | $16.51 | $22.58 | 600 | — | — |
| 2018-01-29 | $17.08 | $23.36 | 11,500 | — | — |
| 2018-01-26 | $16.35 | $22.36 | 8,500 | — | — |
| 2018-01-25 | $16.94 | $23.17 | 2,900 | — | — |
| 2018-01-24 | $16.45 | $22.50 | 2,800 | — | — |
| 2018-01-23 | $16.07 | $21.98 | 5,100 | — | — |
| 2018-01-22 | $15.26 | $20.87 | 65,400 | — | — |
| 2018-01-19 | $15.03 | $20.55 | 600 | — | — |
| 2018-01-18 | $15.98 | $21.85 | 10,100 | — | — |
| 2018-01-17 | $15.78 | $21.58 | 8,500 | — | — |
| 2018-01-16 | $14.00 | $19.15 | 8,500 | — | — |
| 2018-01-12 | $13.76 | $18.82 | 25,300 | — | — |
| 2018-01-11 | $12.81 | $17.52 | 4,700 | — | — |
| 2018-01-10 | $12.51 | $17.11 | 2,700 | — | — |
| 2018-01-09 | $12.75 | $17.44 | 5,000 | — | — |
| 2018-01-08 | $12.50 | $17.09 | 2,200 | — | — |
| 2018-01-05 | $12.55 | $17.16 | 0 | — | — |
| 2018-01-04 | $12.55 | $17.16 | 1,300 | — | — |
| 2018-01-03 | $12.55 | $17.16 | 1,200 | — | — |
| 2018-01-02 | $12.55 | $17.16 | 1,400 | — | — |