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
- 2011-11-23 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 | $19.76 | $32.24 | 144,100 | — | — |
| 2018-12-28 | $19.07 | $31.12 | 43,400 | — | — |
| 2018-12-27 | $19.06 | $31.10 | 63,400 | — | — |
| 2018-12-26 | $18.98 | $30.97 | 161,000 | — | — |
| 2018-12-24 | $17.93 | $29.26 | 31,000 | — | — |
| 2018-12-21 | $18.45 | $30.10 | 59,900 | — | — |
| 2018-12-20 | $18.46 | $30.12 | 73,200 | — | — |
| 2018-12-19 | $19.15 | $31.25 | 47,700 | — | — |
| 2018-12-18 | $19.57 | $31.93 | 58,400 | — | — |
| 2018-12-17 | $19.66 | $32.08 | 53,800 | — | — |
| 2018-12-14 | $20.12 | $32.83 | 37,500 | — | — |
| 2018-12-13 | $20.59 | $33.40 | 31,000 | — | — |
| 2018-12-12 | $20.38 | $33.06 | 33,100 | — | — |
| 2018-12-11 | $20.73 | $33.63 | 35,100 | — | — |
| 2018-12-10 | $19.98 | $32.41 | 35,400 | — | — |
| 2018-12-07 | $20.00 | $32.45 | 55,000 | — | — |
| 2018-12-06 | $19.47 | $31.59 | 76,100 | — | — |
| 2018-12-04 | $20.00 | $32.45 | 66,700 | — | — |
| 2018-12-03 | $19.75 | $32.04 | 32,600 | — | — |
| 2018-11-30 | $19.52 | $31.67 | 25,200 | — | — |
| 2018-11-29 | $19.33 | $31.36 | 53,200 | — | — |
| 2018-11-28 | $19.27 | $31.26 | 29,400 | — | — |
| 2018-11-27 | $19.39 | $31.46 | 27,900 | — | — |
| 2018-11-26 | $19.39 | $31.46 | 35,000 | — | — |
| 2018-11-23 | $19.28 | $31.28 | 8,800 | — | — |
| 2018-11-21 | $19.42 | $31.50 | 29,300 | — | — |
| 2018-11-20 | $19.27 | $31.26 | 35,000 | — | — |
| 2018-11-19 | $19.21 | $31.16 | 26,900 | — | — |
| 2018-11-16 | $19.23 | $31.20 | 58,800 | — | — |
| 2018-11-15 | $19.15 | $31.07 | 28,400 | — | — |
| 2018-11-14 | $19.15 | $31.07 | 34,400 | — | — |
| 2018-11-13 | $19.51 | $31.46 | 45,800 | — | — |
| 2018-11-12 | $19.23 | $31.01 | 34,400 | — | — |
| 2018-11-09 | $19.20 | $30.96 | 50,400 | — | — |
| 2018-11-08 | $19.07 | $30.75 | 55,100 | — | — |
| 2018-11-07 | $18.96 | $30.57 | 59,800 | — | — |
| 2018-11-06 | $18.76 | $30.25 | 32,900 | — | — |
| 2018-11-05 | $18.75 | $30.23 | 45,300 | — | — |
| 2018-11-02 | $18.53 | $29.88 | 46,700 | — | — |
| 2018-11-01 | $18.57 | $29.94 | 56,800 | — | — |
| 2018-10-31 | $18.62 | $30.02 | 67,400 | — | — |
| 2018-10-30 | $18.77 | $30.27 | 53,700 | — | — |
| 2018-10-29 | $19.00 | $30.64 | 36,200 | — | — |
| 2018-10-26 | $19.00 | $30.64 | 25,500 | — | — |
| 2018-10-25 | $19.25 | $31.04 | 19,100 | — | — |
| 2018-10-24 | $19.15 | $30.88 | 32,200 | — | — |
| 2018-10-23 | $19.25 | $31.04 | 63,300 | — | — |
| 2018-10-22 | $19.51 | $31.46 | 12,800 | — | — |
| 2018-10-19 | $19.71 | $31.78 | 15,000 | — | — |
| 2018-10-18 | $19.44 | $31.35 | 33,700 | — | — |
| 2018-10-17 | $19.56 | $31.54 | 28,700 | — | — |
| 2018-10-16 | $19.75 | $31.85 | 41,900 | — | — |
| 2018-10-15 | $19.90 | $32.09 | 32,900 | — | — |
| 2018-10-12 | $19.74 | $31.83 | 24,500 | — | — |
| 2018-10-11 | $19.61 | $31.43 | 37,100 | — | — |
| 2018-10-10 | $19.90 | $31.89 | 43,800 | — | — |
| 2018-10-09 | $20.01 | $32.07 | 27,900 | — | — |
| 2018-10-08 | $20.00 | $32.06 | 31,600 | — | — |
| 2018-10-05 | $20.01 | $32.07 | 32,800 | — | — |
| 2018-10-04 | $20.30 | $32.54 | 39,000 | — | — |
| 2018-10-03 | $20.51 | $32.87 | 43,500 | — | — |
| 2018-10-02 | $20.82 | $33.37 | 25,600 | — | — |
| 2018-10-01 | $20.82 | $33.37 | 19,300 | — | — |
| 2018-09-28 | $20.82 | $33.37 | 38,700 | — | — |
| 2018-09-27 | $20.53 | $32.90 | 36,800 | — | — |
| 2018-09-26 | $20.57 | $32.97 | 24,800 | — | — |
| 2018-09-25 | $20.56 | $32.95 | 33,800 | — | — |
| 2018-09-24 | $20.74 | $33.24 | 24,000 | — | — |
| 2018-09-21 | $20.67 | $33.13 | 32,700 | — | — |
| 2018-09-20 | $20.63 | $33.06 | 37,500 | — | — |
| 2018-09-19 | $20.70 | $33.18 | 29,400 | — | — |
| 2018-09-18 | $20.58 | $32.98 | 32,500 | — | — |
| 2018-09-17 | $20.54 | $32.92 | 18,900 | — | — |
| 2018-09-14 | $20.61 | $33.03 | 30,300 | — | — |
| 2018-09-13 | $20.96 | $33.59 | 22,700 | — | — |
| 2018-09-12 | $21.13 | $33.68 | 25,600 | — | — |
| 2018-09-11 | $21.25 | $33.87 | 19,300 | — | — |
| 2018-09-10 | $21.11 | $33.65 | 29,000 | — | — |
| 2018-09-07 | $20.96 | $33.41 | 30,600 | — | — |
| 2018-09-06 | $20.89 | $33.29 | 19,100 | — | — |
| 2018-09-05 | $20.83 | $33.20 | 15,400 | — | — |
| 2018-09-04 | $20.68 | $32.96 | 12,700 | — | — |
| 2018-08-31 | $20.79 | $33.14 | 51,500 | — | — |
| 2018-08-30 | $20.78 | $33.12 | 21,900 | — | — |
| 2018-08-29 | $20.74 | $33.06 | 26,500 | — | — |
| 2018-08-28 | $20.79 | $33.14 | 38,100 | — | — |
| 2018-08-27 | $20.67 | $32.94 | 22,000 | — | — |
| 2018-08-24 | $20.64 | $32.90 | 20,800 | — | — |
| 2018-08-23 | $20.74 | $33.06 | 21,700 | — | — |
| 2018-08-22 | $20.79 | $33.14 | 21,200 | — | — |
| 2018-08-21 | $20.76 | $33.09 | 32,600 | — | — |
| 2018-08-20 | $20.69 | $32.98 | 40,700 | — | — |
| 2018-08-17 | $20.58 | $32.80 | 21,000 | — | — |
| 2018-08-16 | $20.76 | $33.09 | 25,500 | — | — |
| 2018-08-15 | $20.62 | $32.86 | 17,700 | — | — |
| 2018-08-14 | $20.77 | $33.10 | 23,600 | — | — |
| 2018-08-13 | $21.00 | $33.28 | 32,600 | — | — |
| 2018-08-10 | $20.68 | $32.77 | 29,700 | — | — |
| 2018-08-09 | $20.89 | $33.11 | 36,400 | — | — |
| 2018-08-08 | $20.70 | $32.81 | 21,300 | — | — |
| 2018-08-07 | $20.68 | $32.77 | 16,900 | — | — |
| 2018-08-06 | $20.49 | $32.47 | 23,000 | — | — |
| 2018-08-03 | $20.64 | $32.71 | 26,800 | — | — |
| 2018-08-02 | $20.50 | $32.49 | 23,700 | — | — |
| 2018-08-01 | $20.58 | $32.62 | 34,400 | — | — |
| 2018-07-31 | $20.70 | $32.81 | 55,200 | — | — |
| 2018-07-30 | $20.38 | $32.30 | 23,500 | — | — |
| 2018-07-27 | $20.50 | $32.49 | 19,800 | — | — |
| 2018-07-26 | $20.51 | $32.51 | 25,100 | — | — |
| 2018-07-25 | $20.40 | $32.33 | 13,800 | — | — |
| 2018-07-24 | $20.40 | $32.33 | 17,100 | — | — |
| 2018-07-23 | $20.39 | $32.31 | 19,000 | — | — |
| 2018-07-20 | $20.32 | $32.20 | 40,700 | — | — |
| 2018-07-19 | $20.42 | $32.36 | 33,100 | — | — |
| 2018-07-18 | $20.38 | $32.30 | 29,000 | — | — |
| 2018-07-17 | $20.56 | $32.58 | 19,800 | — | — |
| 2018-07-16 | $20.46 | $32.43 | 47,100 | — | — |
| 2018-07-13 | $20.37 | $32.28 | 29,300 | — | — |
| 2018-07-12 | $20.54 | $32.37 | 29,400 | — | — |
| 2018-07-11 | $20.61 | $32.48 | 31,100 | — | — |
| 2018-07-10 | $20.58 | $32.43 | 38,400 | — | — |
| 2018-07-09 | $20.36 | $32.08 | 56,300 | — | — |
| 2018-07-06 | $20.56 | $32.40 | 49,100 | — | — |
| 2018-07-05 | $20.24 | $31.89 | 41,800 | — | — |
| 2018-07-03 | $20.06 | $31.61 | 24,500 | — | — |
| 2018-07-02 | $19.98 | $31.48 | 24,000 | — | — |
| 2018-06-29 | $20.01 | $31.53 | 25,200 | — | — |
| 2018-06-28 | $19.89 | $31.34 | 19,600 | — | — |
| 2018-06-27 | $19.89 | $31.34 | 28,600 | — | — |
| 2018-06-26 | $19.85 | $31.28 | 35,600 | — | — |
| 2018-06-25 | $20.03 | $31.56 | 23,000 | — | — |
| 2018-06-22 | $19.93 | $31.40 | 38,300 | — | — |
| 2018-06-21 | $19.82 | $31.23 | 27,000 | — | — |
| 2018-06-20 | $19.93 | $31.40 | 41,500 | — | — |
| 2018-06-19 | $19.85 | $31.28 | 37,600 | — | — |
| 2018-06-18 | $19.65 | $30.96 | 30,500 | — | — |
| 2018-06-15 | $19.66 | $30.98 | 18,200 | — | — |
| 2018-06-14 | $19.73 | $31.09 | 45,000 | — | — |
| 2018-06-13 | $19.92 | $31.20 | 27,300 | — | — |
| 2018-06-12 | $19.98 | $31.30 | 29,100 | — | — |
| 2018-06-11 | $19.90 | $31.17 | 40,500 | — | — |
| 2018-06-08 | $19.79 | $31.00 | 26,700 | — | — |
| 2018-06-07 | $19.83 | $31.06 | 29,000 | — | — |
| 2018-06-06 | $19.87 | $31.12 | 35,700 | — | — |
| 2018-06-05 | $19.99 | $31.31 | 34,700 | — | — |
| 2018-06-04 | $19.97 | $31.28 | 21,600 | — | — |
| 2018-06-01 | $19.94 | $31.23 | 25,900 | — | — |
| 2018-05-31 | $20.11 | $31.50 | 37,300 | — | — |
| 2018-05-30 | $20.12 | $31.52 | 34,500 | — | — |
| 2018-05-29 | $20.04 | $31.39 | 23,600 | — | — |
| 2018-05-25 | $20.16 | $31.58 | 17,900 | — | — |
| 2018-05-24 | $20.20 | $31.64 | 28,600 | — | — |
| 2018-05-23 | $20.08 | $31.45 | 28,000 | — | — |
| 2018-05-22 | $20.11 | $31.50 | 25,000 | — | — |
| 2018-05-21 | $20.10 | $31.48 | 39,400 | — | — |
| 2018-05-18 | $19.84 | $31.08 | 25,800 | — | — |
| 2018-05-17 | $19.81 | $31.03 | 39,100 | — | — |
| 2018-05-16 | $19.79 | $31.00 | 43,700 | — | — |
| 2018-05-15 | $19.78 | $30.98 | 54,400 | — | — |
| 2018-05-14 | $19.85 | $31.09 | 31,700 | — | — |
| 2018-05-11 | $20.02 | $31.17 | 31,900 | — | — |
| 2018-05-10 | $19.91 | $31.00 | 25,800 | — | — |
| 2018-05-09 | $19.76 | $30.77 | 35,800 | — | — |
| 2018-05-08 | $19.83 | $30.88 | 26,900 | — | — |
| 2018-05-07 | $20.09 | $31.28 | 26,800 | — | — |
| 2018-05-04 | $20.02 | $31.17 | 35,800 | — | — |
| 2018-05-03 | $20.00 | $31.14 | 43,000 | — | — |
| 2018-05-02 | $19.98 | $31.11 | 19,900 | — | — |
| 2018-05-01 | $20.04 | $31.21 | 21,600 | — | — |
| 2018-04-30 | $19.95 | $31.07 | 31,800 | — | — |
| 2018-04-27 | $19.89 | $30.97 | 29,300 | — | — |
| 2018-04-26 | $19.82 | $30.86 | 35,100 | — | — |
| 2018-04-25 | $19.80 | $30.83 | 28,800 | — | — |
| 2018-04-24 | $19.92 | $31.02 | 24,900 | — | — |
| 2018-04-23 | $19.84 | $30.89 | 15,200 | — | — |
| 2018-04-20 | $19.82 | $30.86 | 25,400 | — | — |
| 2018-04-19 | $19.84 | $30.89 | 21,100 | — | — |
| 2018-04-18 | $19.90 | $30.99 | 26,200 | — | — |
| 2018-04-17 | $19.97 | $31.10 | 20,600 | — | — |
| 2018-04-16 | $19.88 | $30.96 | 34,400 | — | — |
| 2018-04-13 | $19.90 | $30.99 | 32,000 | — | — |
| 2018-04-12 | $19.98 | $30.93 | 39,600 | — | — |
| 2018-04-11 | $20.03 | $31.01 | 37,100 | — | — |
| 2018-04-10 | $20.01 | $30.97 | 53,000 | — | — |
| 2018-04-09 | $19.97 | $30.91 | 36,200 | — | — |
| 2018-04-06 | $19.75 | $30.57 | 37,000 | — | — |
| 2018-04-05 | $19.88 | $30.77 | 35,300 | — | — |
| 2018-04-04 | $19.76 | $30.59 | 69,000 | — | — |
| 2018-04-03 | $19.83 | $30.70 | 23,100 | — | — |
| 2018-04-02 | $19.68 | $30.46 | 54,900 | — | — |
| 2018-03-29 | $19.81 | $30.66 | 32,700 | — | — |
| 2018-03-28 | $19.43 | $30.08 | 36,800 | — | — |
| 2018-03-27 | $19.29 | $29.86 | 108,500 | — | — |
| 2018-03-26 | $19.49 | $30.17 | 33,000 | — | — |
| 2018-03-23 | $19.36 | $29.97 | 45,300 | — | — |
| 2018-03-22 | $19.46 | $30.12 | 39,200 | — | — |
| 2018-03-21 | $19.51 | $30.20 | 25,200 | — | — |
| 2018-03-20 | $19.44 | $30.09 | 31,600 | — | — |
| 2018-03-19 | $19.49 | $30.17 | 33,000 | — | — |
| 2018-03-16 | $19.64 | $30.40 | 109,000 | — | — |
| 2018-03-15 | $19.81 | $30.66 | 73,400 | — | — |
| 2018-03-14 | $20.04 | $31.02 | 36,800 | — | — |
| 2018-03-13 | $19.98 | $30.75 | 60,300 | — | — |
| 2018-03-12 | $19.94 | $30.68 | 40,600 | — | — |
| 2018-03-09 | $19.92 | $30.65 | 58,900 | — | — |
| 2018-03-08 | $19.65 | $30.24 | 29,600 | — | — |
| 2018-03-07 | $19.62 | $30.19 | 25,700 | — | — |
| 2018-03-06 | $19.69 | $30.30 | 32,200 | — | — |
| 2018-03-05 | $19.70 | $30.31 | 37,900 | — | — |
| 2018-03-02 | $19.51 | $30.02 | 24,100 | — | — |
| 2018-03-01 | $19.51 | $30.02 | 61,300 | — | — |
| 2018-02-28 | $19.54 | $30.07 | 47,400 | — | — |
| 2018-02-27 | $19.75 | $30.39 | 49,000 | — | — |
| 2018-02-26 | $19.98 | $30.75 | 35,800 | — | — |
| 2018-02-23 | $20.12 | $30.96 | 37,300 | — | — |
| 2018-02-22 | $19.82 | $30.50 | 37,100 | — | — |
| 2018-02-21 | $19.84 | $30.53 | 60,900 | — | — |
| 2018-02-20 | $20.11 | $30.95 | 24,900 | — | — |
| 2018-02-16 | $20.26 | $31.18 | 30,500 | — | — |
| 2018-02-15 | $20.20 | $31.08 | 27,500 | — | — |
| 2018-02-14 | $19.95 | $30.70 | 56,700 | — | — |
| 2018-02-13 | $19.96 | $30.53 | 54,600 | — | — |
| 2018-02-12 | $19.87 | $30.40 | 74,500 | — | — |
| 2018-02-09 | $19.52 | $29.86 | 341,700 | — | — |
| 2018-02-08 | $20.26 | $30.99 | 38,900 | — | — |
| 2018-02-07 | $20.55 | $31.44 | 64,900 | — | — |
| 2018-02-06 | $20.89 | $31.96 | 91,400 | — | — |
| 2018-02-05 | $21.05 | $32.20 | 42,400 | — | — |
| 2018-02-02 | $20.90 | $31.97 | 40,700 | — | — |
| 2018-02-01 | $21.07 | $32.23 | 39,000 | — | — |
| 2018-01-31 | $21.20 | $32.43 | 52,500 | — | — |
| 2018-01-30 | $21.35 | $32.66 | 65,300 | — | — |
| 2018-01-29 | $21.63 | $33.09 | 31,600 | — | — |
| 2018-01-26 | $21.71 | $33.21 | 50,000 | — | — |
| 2018-01-25 | $21.71 | $33.21 | 30,500 | — | — |
| 2018-01-24 | $21.51 | $32.90 | 34,100 | — | — |
| 2018-01-23 | $21.60 | $33.04 | 32,500 | — | — |
| 2018-01-22 | $21.34 | $32.64 | 27,100 | — | — |
| 2018-01-19 | $21.15 | $32.35 | 26,000 | — | — |
| 2018-01-18 | $21.17 | $32.38 | 61,600 | — | — |
| 2018-01-17 | $21.29 | $32.57 | 53,100 | — | — |
| 2018-01-16 | $21.46 | $32.83 | 34,000 | — | — |
| 2018-01-12 | $21.42 | $32.77 | 60,200 | — | — |
| 2018-01-11 | $21.61 | $32.88 | 52,600 | — | — |
| 2018-01-10 | $21.46 | $32.65 | 47,700 | — | — |
| 2018-01-09 | $21.50 | $32.71 | 59,400 | — | — |
| 2018-01-08 | $21.51 | $32.72 | 39,700 | — | — |
| 2018-01-05 | $21.26 | $32.34 | 49,500 | — | — |
| 2018-01-04 | $21.21 | $32.27 | 38,700 | — | — |
| 2018-01-03 | $21.06 | $32.04 | 54,500 | — | — |
| 2018-01-02 | $21.34 | $32.47 | 53,400 | — | — |