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
- 2017-03-09 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 | $18.75 | 1,600 | — | — |
| 2018-12-28 | $19.62 | $19.62 | 9,300 | — | — |
| 2018-12-27 | $18.00 | $18.00 | 7,300 | — | — |
| 2018-12-26 | $18.50 | $18.50 | 2,600 | — | — |
| 2018-12-24 | $19.00 | $19.00 | 2,600 | — | — |
| 2018-12-21 | $19.00 | $19.00 | 7,300 | — | — |
| 2018-12-20 | $19.20 | $19.20 | 2,300 | — | — |
| 2018-12-19 | $19.80 | $19.80 | 11,500 | — | — |
| 2018-12-18 | $20.40 | $20.40 | 2,600 | — | — |
| 2018-12-17 | $20.30 | $20.30 | 1,100 | — | — |
| 2018-12-14 | $20.40 | $20.40 | 13,600 | — | — |
| 2018-12-13 | $20.20 | $20.20 | 8,800 | — | — |
| 2018-12-12 | $20.60 | $20.60 | 12,500 | — | — |
| 2018-12-11 | $21.30 | $21.30 | 7,500 | — | — |
| 2018-12-10 | $23.37 | $23.37 | 5,600 | — | — |
| 2018-12-07 | $24.40 | $24.40 | 4,500 | — | — |
| 2018-12-06 | $24.11 | $24.11 | 16,800 | — | — |
| 2018-12-04 | $23.59 | $23.59 | 3,900 | — | — |
| 2018-12-03 | $24.11 | $24.11 | 4,400 | — | — |
| 2018-11-30 | $24.25 | $24.25 | 5,700 | — | — |
| 2018-11-29 | $23.30 | $23.30 | 5,200 | — | — |
| 2018-11-28 | $23.70 | $23.70 | 11,800 | — | — |
| 2018-11-27 | $23.70 | $23.70 | 4,900 | — | — |
| 2018-11-26 | $24.20 | $24.20 | 5,200 | — | — |
| 2018-11-23 | $24.85 | $24.85 | 3,800 | — | — |
| 2018-11-21 | $23.96 | $23.96 | 1,700 | — | — |
| 2018-11-20 | $22.90 | $22.90 | 4,900 | — | — |
| 2018-11-19 | $22.50 | $22.50 | 2,600 | — | — |
| 2018-11-16 | $21.30 | $21.30 | 7,100 | — | — |
| 2018-11-15 | $21.50 | $21.50 | 5,100 | — | — |
| 2018-11-14 | $21.55 | $21.55 | 6,900 | — | — |
| 2018-11-13 | $20.70 | $20.70 | 37,100 | — | — |
| 2018-11-12 | $20.58 | $20.58 | 24,500 | — | — |
| 2018-11-09 | $20.21 | $20.21 | 67,800 | — | — |
| 2018-11-08 | $17.15 | $17.15 | 3,700 | — | — |
| 2018-11-07 | $18.25 | $18.25 | 5,300 | — | — |
| 2018-11-06 | $17.90 | $17.90 | 2,700 | — | — |
| 2018-11-05 | $19.99 | $19.99 | 100 | — | — |
| 2018-11-02 | $19.99 | $19.99 | 600 | — | — |
| 2018-11-01 | $19.40 | $19.40 | 1,400 | — | — |
| 2018-10-31 | $18.80 | $18.80 | 600 | — | — |
| 2018-10-30 | $18.60 | $18.60 | 800 | — | — |
| 2018-10-29 | $19.16 | $19.16 | 200 | — | — |
| 2018-10-26 | $18.50 | $18.50 | 100 | — | — |
| 2018-10-25 | $18.50 | $18.50 | 2,900 | — | — |
| 2018-10-24 | $19.05 | $19.05 | 6,400 | — | — |
| 2018-10-23 | $18.74 | $18.74 | 14,300 | — | — |
| 2018-10-22 | $18.40 | $18.40 | 5,400 | — | — |
| 2018-10-19 | $19.89 | $19.89 | 2,200 | — | — |
| 2018-10-18 | $19.85 | $19.85 | 2,900 | — | — |
| 2018-10-17 | $19.20 | $19.20 | 1,300 | — | — |
| 2018-10-16 | $19.34 | $19.34 | 21,600 | — | — |
| 2018-10-15 | $20.50 | $20.50 | 5,500 | — | — |
| 2018-10-12 | $20.52 | $20.52 | 1,300 | — | — |
| 2018-10-11 | $20.75 | $20.75 | 5,700 | — | — |
| 2018-10-10 | $20.79 | $20.79 | 27,800 | — | — |
| 2018-10-09 | $23.60 | $23.60 | 2,200 | — | — |
| 2018-10-08 | $23.54 | $23.54 | 3,000 | — | — |
| 2018-10-05 | $24.77 | $24.77 | 1,000 | — | — |
| 2018-10-04 | $24.59 | $24.59 | 1,600 | — | — |
| 2018-10-03 | $24.80 | $24.80 | 8,200 | — | — |
| 2018-10-02 | $24.93 | $24.93 | 5,000 | — | — |
| 2018-10-01 | $26.08 | $26.08 | 9,500 | — | — |
| 2018-09-28 | $25.01 | $25.01 | 3,200 | — | — |
| 2018-09-27 | $25.00 | $25.00 | 5,100 | — | — |
| 2018-09-26 | $26.40 | $26.40 | 3,900 | — | — |
| 2018-09-25 | $26.10 | $26.10 | 500 | — | — |
| 2018-09-24 | $25.48 | $25.48 | 2,700 | — | — |
| 2018-09-21 | $25.00 | $25.00 | 2,300 | — | — |
| 2018-09-20 | $25.00 | $25.00 | 3,400 | — | — |
| 2018-09-19 | $25.32 | $25.32 | 6,500 | — | — |
| 2018-09-18 | $25.40 | $25.40 | 4,900 | — | — |
| 2018-09-17 | $26.01 | $26.01 | 900 | — | — |
| 2018-09-14 | $25.90 | $25.90 | 1,000 | — | — |
| 2018-09-13 | $26.00 | $26.00 | 1,500 | — | — |
| 2018-09-12 | $26.04 | $26.04 | 10,100 | — | — |
| 2018-09-11 | $26.35 | $26.35 | 7,800 | — | — |
| 2018-09-10 | $24.35 | $24.35 | 8,700 | — | — |
| 2018-09-07 | $22.00 | $22.00 | 5,300 | — | — |
| 2018-09-06 | $21.50 | $21.50 | 27,400 | — | — |
| 2018-09-05 | $21.80 | $21.80 | 8,600 | — | — |
| 2018-09-04 | $21.80 | $21.80 | 12,500 | — | — |
| 2018-08-31 | $22.97 | $22.97 | 3,900 | — | — |
| 2018-08-30 | $22.90 | $22.90 | 700 | — | — |
| 2018-08-29 | $22.80 | $22.80 | 2,600 | — | — |
| 2018-08-28 | $23.00 | $23.00 | 2,300 | — | — |
| 2018-08-27 | $23.00 | $23.00 | 1,500 | — | — |
| 2018-08-24 | $23.00 | $23.00 | 2,800 | — | — |
| 2018-08-23 | $23.23 | $23.23 | 1,700 | — | — |
| 2018-08-22 | $22.45 | $22.45 | 5,000 | — | — |
| 2018-08-21 | $22.09 | $22.09 | 600 | — | — |
| 2018-08-20 | $20.08 | $20.08 | 10,000 | — | — |
| 2018-08-17 | $19.53 | $19.53 | 1,700 | — | — |
| 2018-08-16 | $19.31 | $19.31 | 4,900 | — | — |
| 2018-08-15 | $19.31 | $19.31 | 6,000 | — | — |
| 2018-08-14 | $20.60 | $20.60 | 8,300 | — | — |
| 2018-08-13 | $22.90 | $22.90 | 5,800 | — | — |
| 2018-08-10 | $23.60 | $23.60 | 16,400 | — | — |
| 2018-08-09 | $24.47 | $24.47 | 2,000 | — | — |
| 2018-08-08 | $24.38 | $24.38 | 2,200 | — | — |
| 2018-08-07 | $24.35 | $24.35 | 6,200 | — | — |
| 2018-08-06 | $24.98 | $24.98 | 3,300 | — | — |
| 2018-08-03 | $24.89 | $24.89 | 1,700 | — | — |
| 2018-08-02 | $24.87 | $24.87 | 8,800 | — | — |
| 2018-08-01 | $24.50 | $24.50 | 12,300 | — | — |
| 2018-07-31 | $24.96 | $24.96 | 6,700 | — | — |
| 2018-07-30 | $24.45 | $24.45 | 23,800 | — | — |
| 2018-07-27 | $23.50 | $23.50 | 3,900 | — | — |
| 2018-07-26 | $24.50 | $24.50 | 3,600 | — | — |
| 2018-07-25 | $24.50 | $24.50 | 900 | — | — |
| 2018-07-24 | $25.01 | $25.01 | 3,800 | — | — |
| 2018-07-23 | $25.80 | $25.80 | 300 | — | — |
| 2018-07-20 | $26.58 | $26.58 | 1,700 | — | — |
| 2018-07-19 | $25.80 | $25.80 | 200 | — | — |
| 2018-07-18 | $25.00 | $25.00 | 2,500 | — | — |
| 2018-07-17 | $24.76 | $24.76 | 5,200 | — | — |
| 2018-07-16 | $25.99 | $25.99 | 300 | — | — |
| 2018-07-13 | $25.98 | $25.98 | 4,600 | — | — |
| 2018-07-12 | $25.25 | $25.25 | 15,200 | — | — |
| 2018-07-11 | $27.15 | $27.15 | 4,000 | — | — |
| 2018-07-10 | $26.99 | $26.99 | 800 | — | — |
| 2018-07-09 | $27.00 | $27.00 | 7,400 | — | — |
| 2018-07-06 | $27.00 | $27.00 | 1,900 | — | — |
| 2018-07-05 | $26.66 | $26.66 | 2,900 | — | — |
| 2018-07-03 | $27.00 | $27.00 | 3,200 | — | — |
| 2018-07-02 | $26.00 | $26.00 | 9,400 | — | — |
| 2018-06-29 | $26.51 | $26.51 | 4,500 | — | — |
| 2018-06-28 | $26.98 | $26.98 | 2,200 | — | — |
| 2018-06-27 | $27.00 | $27.00 | 26,300 | — | — |
| 2018-06-26 | $27.10 | $27.10 | 5,900 | — | — |
| 2018-06-25 | $27.00 | $27.00 | 25,800 | — | — |
| 2018-06-22 | $26.78 | $26.78 | 6,500 | — | — |
| 2018-06-21 | $26.50 | $26.50 | 10,900 | — | — |
| 2018-06-20 | $27.00 | $27.00 | 6,400 | — | — |
| 2018-06-19 | $26.31 | $26.31 | 4,700 | — | — |
| 2018-06-18 | $26.88 | $26.88 | 2,200 | — | — |
| 2018-06-15 | $26.88 | $26.88 | 4,600 | — | — |
| 2018-06-14 | $26.62 | $26.62 | 6,700 | — | — |
| 2018-06-13 | $27.01 | $27.01 | 3,700 | — | — |
| 2018-06-12 | $26.88 | $26.88 | 10,500 | — | — |
| 2018-06-11 | $26.80 | $26.80 | 5,700 | — | — |
| 2018-06-08 | $27.41 | $27.41 | 6,300 | — | — |
| 2018-06-07 | $28.00 | $28.00 | 5,600 | — | — |
| 2018-06-06 | $26.29 | $26.29 | 4,000 | — | — |
| 2018-06-05 | $26.40 | $26.40 | 4,400 | — | — |
| 2018-06-04 | $26.48 | $26.48 | 14,000 | — | — |
| 2018-06-01 | $27.45 | $27.45 | 10,200 | — | — |
| 2018-05-31 | $26.69 | $26.69 | 14,200 | — | — |
| 2018-05-30 | $26.80 | $26.80 | 13,000 | — | — |
| 2018-05-29 | $27.35 | $27.35 | 9,100 | — | — |
| 2018-05-25 | $26.90 | $26.90 | 12,400 | — | — |
| 2018-05-24 | $27.50 | $27.50 | 19,400 | — | — |
| 2018-05-23 | $27.51 | $27.51 | 13,300 | — | — |
| 2018-05-22 | $30.98 | $30.98 | 23,900 | — | — |
| 2018-05-21 | $27.17 | $27.17 | 13,200 | — | — |
| 2018-05-18 | $27.38 | $27.38 | 13,200 | — | — |
| 2018-05-17 | $27.61 | $27.61 | 18,800 | — | — |
| 2018-05-16 | $27.60 | $27.60 | 7,000 | — | — |
| 2018-05-15 | $27.52 | $27.52 | 1,700 | — | — |
| 2018-05-14 | $27.69 | $27.69 | 4,700 | — | — |
| 2018-05-11 | $27.80 | $27.80 | 900 | — | — |
| 2018-05-10 | $27.20 | $27.20 | 16,900 | — | — |
| 2018-05-09 | $27.26 | $27.26 | 14,300 | — | — |
| 2018-05-08 | $28.00 | $28.00 | 8,200 | — | — |
| 2018-05-07 | $28.79 | $28.79 | 24,800 | — | — |
| 2018-05-04 | $29.79 | $29.79 | 12,600 | — | — |
| 2018-05-03 | $29.30 | $29.30 | 14,800 | — | — |
| 2018-05-02 | $30.43 | $30.43 | 5,200 | — | — |
| 2018-05-01 | $30.62 | $30.62 | 20,200 | — | — |
| 2018-04-30 | $31.00 | $31.00 | 17,400 | — | — |
| 2018-04-27 | $31.10 | $31.10 | 20,100 | — | — |
| 2018-04-26 | $33.00 | $33.00 | 32,300 | — | — |
| 2018-04-25 | $32.00 | $32.00 | 79,800 | — | — |
| 2018-04-24 | $30.00 | $30.00 | 9,900 | — | — |
| 2018-04-23 | $30.00 | $30.00 | 60,400 | — | — |
| 2018-04-20 | $31.10 | $31.10 | 84,900 | — | — |
| 2018-04-19 | $27.50 | $27.50 | 29,400 | — | — |
| 2018-04-18 | $27.00 | $27.00 | 3,400 | — | — |
| 2018-04-17 | $27.00 | $27.00 | 200 | — | — |
| 2018-04-16 | $26.92 | $26.92 | 400 | — | — |
| 2018-04-13 | $27.05 | $27.05 | 12,000 | — | — |
| 2018-04-12 | $27.05 | $27.05 | 11,300 | — | — |
| 2018-04-11 | $26.95 | $26.95 | 2,200 | — | — |
| 2018-04-10 | $26.90 | $26.90 | 3,000 | — | — |
| 2018-04-09 | $26.80 | $26.80 | 1,300 | — | — |
| 2018-04-06 | $27.00 | $27.00 | 400 | — | — |
| 2018-04-05 | $26.77 | $26.77 | 6,100 | — | — |
| 2018-04-04 | $27.00 | $27.00 | 2,300 | — | — |
| 2018-04-03 | $26.52 | $26.52 | 3,200 | — | — |
| 2018-04-02 | $26.65 | $26.65 | 1,400 | — | — |
| 2018-03-29 | $25.62 | $25.62 | 12,400 | — | — |
| 2018-03-28 | $26.46 | $26.46 | 600 | — | — |
| 2018-03-27 | $26.30 | $26.30 | 14,800 | — | — |
| 2018-03-26 | $26.60 | $26.60 | 2,200 | — | — |
| 2018-03-23 | $26.38 | $26.38 | 7,900 | — | — |
| 2018-03-22 | $26.80 | $26.80 | 10,800 | — | — |
| 2018-03-21 | $26.50 | $26.50 | 7,600 | — | — |
| 2018-03-20 | $27.15 | $27.15 | 7,800 | — | — |
| 2018-03-19 | $26.25 | $26.25 | 5,900 | — | — |
| 2018-03-16 | $26.09 | $26.09 | 17,200 | — | — |
| 2018-03-15 | $27.30 | $27.30 | 18,000 | — | — |
| 2018-03-14 | $26.99 | $26.99 | 25,100 | — | — |
| 2018-03-13 | $28.46 | $28.46 | 17,000 | — | — |
| 2018-03-12 | $30.30 | $30.30 | 31,600 | — | — |
| 2018-03-09 | $28.00 | $28.00 | 41,700 | — | — |
| 2018-03-08 | $26.50 | $26.50 | 12,400 | — | — |
| 2018-03-07 | $27.37 | $27.37 | 29,400 | — | — |
| 2018-03-06 | $29.00 | $29.00 | 25,200 | — | — |
| 2018-03-05 | $26.85 | $26.85 | 11,400 | — | — |
| 2018-03-02 | $21.50 | $21.50 | 12,300 | — | — |
| 2018-03-01 | $20.39 | $20.39 | 5,900 | — | — |
| 2018-02-28 | $20.50 | $20.50 | 25,900 | — | — |
| 2018-02-27 | $21.65 | $21.65 | 13,100 | — | — |
| 2018-02-26 | $22.58 | $22.58 | 8,800 | — | — |
| 2018-02-23 | $24.99 | $24.99 | 9,900 | — | — |
| 2018-02-22 | $25.90 | $25.90 | 3,900 | — | — |
| 2018-02-21 | $26.25 | $26.25 | 1,700 | — | — |
| 2018-02-20 | $26.15 | $26.15 | 1,900 | — | — |
| 2018-02-16 | $26.50 | $26.50 | 5,200 | — | — |
| 2018-02-15 | $26.12 | $26.12 | 700 | — | — |
| 2018-02-14 | $26.34 | $26.34 | 1,900 | — | — |
| 2018-02-13 | $26.62 | $26.62 | 400 | — | — |
| 2018-02-12 | $26.25 | $26.25 | 1,000 | — | — |
| 2018-02-09 | $27.00 | $27.00 | 3,300 | — | — |
| 2018-02-08 | $26.47 | $26.47 | 3,400 | — | — |
| 2018-02-07 | $27.29 | $27.29 | 900 | — | — |
| 2018-02-06 | $26.01 | $26.01 | 2,000 | — | — |
| 2018-02-05 | $27.36 | $27.36 | 2,600 | — | — |
| 2018-02-02 | $26.92 | $26.92 | 1,900 | — | — |
| 2018-02-01 | $26.64 | $26.64 | 5,200 | — | — |
| 2018-01-31 | $29.14 | $29.14 | 9,400 | — | — |
| 2018-01-30 | $28.00 | $28.00 | 3,600 | — | — |
| 2018-01-29 | $28.86 | $28.86 | 14,100 | — | — |
| 2018-01-26 | $31.75 | $31.75 | 9,600 | — | — |
| 2018-01-25 | $32.82 | $32.82 | 13,400 | — | — |
| 2018-01-24 | $33.94 | $33.94 | 38,700 | — | — |
| 2018-01-23 | $31.55 | $31.55 | 19,400 | — | — |
| 2018-01-22 | $28.21 | $28.21 | 10,700 | — | — |
| 2018-01-19 | $25.97 | $25.97 | 1,500 | — | — |
| 2018-01-18 | $25.62 | $25.62 | 4,500 | — | — |
| 2018-01-17 | $25.00 | $25.00 | 5,500 | — | — |
| 2018-01-16 | $23.41 | $23.41 | 12,500 | — | — |
| 2018-01-12 | $25.74 | $25.74 | 6,300 | — | — |
| 2018-01-11 | $26.73 | $26.73 | 13,900 | — | — |
| 2018-01-10 | $27.80 | $27.80 | 1,200 | — | — |
| 2018-01-09 | $27.59 | $27.59 | 1,200 | — | — |
| 2018-01-08 | $28.00 | $28.00 | 0 | — | — |
| 2018-01-05 | $28.00 | $28.00 | 3,800 | — | — |
| 2018-01-04 | $28.93 | $28.93 | 3,500 | — | — |
| 2018-01-03 | $30.50 | $30.50 | 3,600 | — | — |
| 2018-01-02 | $29.00 | $29.00 | 8,100 | — | — |