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
- 2007-03-30 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 | $14.63 | $57.65 | 127,029 | — | — |
| 2018-12-28 | $14.70 | $57.93 | 134,014 | — | — |
| 2018-12-27 | $14.70 | $57.93 | 78,300 | — | — |
| 2018-12-26 | $14.98 | $59.03 | 68,486 | — | — |
| 2018-12-24 | $14.35 | $56.55 | 80,700 | — | — |
| 2018-12-21 | $14.70 | $57.93 | 94,486 | — | — |
| 2018-12-20 | $14.98 | $59.03 | 141,886 | — | — |
| 2018-12-19 | $15.47 | $60.96 | 104,200 | — | — |
| 2018-12-18 | $15.40 | $60.68 | 140,986 | — | — |
| 2018-12-17 | $15.54 | $61.24 | 235,286 | — | — |
| 2018-12-14 | $16.31 | $64.27 | 94,714 | — | — |
| 2018-12-13 | $16.66 | $65.65 | 92,986 | — | — |
| 2018-12-12 | $16.66 | $65.65 | 96,943 | — | — |
| 2018-12-11 | $16.73 | $65.92 | 78,943 | — | — |
| 2018-12-10 | $16.94 | $66.75 | 135,914 | — | — |
| 2018-12-07 | $16.94 | $66.75 | 64,000 | — | — |
| 2018-12-06 | $17.22 | $67.86 | 118,386 | — | — |
| 2018-12-04 | $17.29 | $68.13 | 169,557 | — | — |
| 2018-12-03 | $16.94 | $66.75 | 126,429 | — | — |
| 2018-11-30 | $16.87 | $66.48 | 111,329 | — | — |
| 2018-11-29 | $16.66 | $65.65 | 363,414 | — | — |
| 2018-11-28 | $16.80 | $66.20 | 529,429 | — | — |
| 2018-11-27 | $17.64 | $69.51 | 48,557 | — | — |
| 2018-11-26 | $17.50 | $68.96 | 40,957 | — | — |
| 2018-11-23 | $17.50 | $68.96 | 53,029 | — | — |
| 2018-11-21 | $17.43 | $68.68 | 119,329 | — | — |
| 2018-11-20 | $17.99 | $70.89 | 118,886 | — | — |
| 2018-11-19 | $18.69 | $73.65 | 146,043 | — | — |
| 2018-11-16 | $18.76 | $73.92 | 87,500 | — | — |
| 2018-11-15 | $18.97 | $74.75 | 115,714 | — | — |
| 2018-11-14 | $18.90 | $74.48 | 76,786 | — | — |
| 2018-11-13 | $18.62 | $73.37 | 50,871 | — | — |
| 2018-11-12 | $18.90 | $74.48 | 41,371 | — | — |
| 2018-11-09 | $19.25 | $75.85 | 48,543 | — | — |
| 2018-11-08 | $19.81 | $78.06 | 72,371 | — | — |
| 2018-11-07 | $19.81 | $78.06 | 74,600 | — | — |
| 2018-11-06 | $19.60 | $77.23 | 46,443 | — | — |
| 2018-11-05 | $19.32 | $76.13 | 40,429 | — | — |
| 2018-11-02 | $19.46 | $76.68 | 64,257 | — | — |
| 2018-11-01 | $19.60 | $75.03 | 113,257 | — | — |
| 2018-10-31 | $19.32 | $73.96 | 60,986 | — | — |
| 2018-10-30 | $18.48 | $70.74 | 38,386 | — | — |
| 2018-10-29 | $18.55 | $71.01 | 79,400 | — | — |
| 2018-10-26 | $18.76 | $71.81 | 49,300 | — | — |
| 2018-10-25 | $18.97 | $72.62 | 109,257 | — | — |
| 2018-10-24 | $18.69 | $71.54 | 90,086 | — | — |
| 2018-10-23 | $19.32 | $73.96 | 73,586 | — | — |
| 2018-10-22 | $19.53 | $74.76 | 35,871 | — | — |
| 2018-10-19 | $19.39 | $74.22 | 51,514 | — | — |
| 2018-10-18 | $19.32 | $73.96 | 38,386 | — | — |
| 2018-10-17 | $19.67 | $75.30 | 59,443 | — | — |
| 2018-10-16 | $19.67 | $75.30 | 34,829 | — | — |
| 2018-10-15 | $19.53 | $74.76 | 34,186 | — | — |
| 2018-10-12 | $19.32 | $73.96 | 46,700 | — | — |
| 2018-10-11 | $19.39 | $74.22 | 36,886 | — | — |
| 2018-10-10 | $19.60 | $75.03 | 55,943 | — | — |
| 2018-10-09 | $20.16 | $77.17 | 35,243 | — | — |
| 2018-10-08 | $19.95 | $76.37 | 30,457 | — | — |
| 2018-10-05 | $20.09 | $76.90 | 38,657 | — | — |
| 2018-10-04 | $19.95 | $76.37 | 36,029 | — | — |
| 2018-10-03 | $20.30 | $77.71 | 47,529 | — | — |
| 2018-10-02 | $20.09 | $76.90 | 52,657 | — | — |
| 2018-10-01 | $19.88 | $76.10 | 39,571 | — | — |
| 2018-09-28 | $19.46 | $74.49 | 37,371 | — | — |
| 2018-09-27 | $19.46 | $74.49 | 43,171 | — | — |
| 2018-09-26 | $19.18 | $73.42 | 70,514 | — | — |
| 2018-09-25 | $19.11 | $73.15 | 109,514 | — | — |
| 2018-09-24 | $19.18 | $73.42 | 102,086 | — | — |
| 2018-09-21 | $19.39 | $74.22 | 63,771 | — | — |
| 2018-09-20 | $19.60 | $75.03 | 88,643 | — | — |
| 2018-09-19 | $19.74 | $75.56 | 160,843 | — | — |
| 2018-09-18 | $19.67 | $75.30 | 34,771 | — | — |
| 2018-09-17 | $19.53 | $74.76 | 45,229 | — | — |
| 2018-09-14 | $19.60 | $75.03 | 32,714 | — | — |
| 2018-09-13 | $19.74 | $75.56 | 43,343 | — | — |
| 2018-09-12 | $19.95 | $76.37 | 103,214 | — | — |
| 2018-09-11 | $19.46 | $74.49 | 60,600 | — | — |
| 2018-09-10 | $19.46 | $74.49 | 92,429 | — | — |
| 2018-09-07 | $19.39 | $74.22 | 110,771 | — | — |
| 2018-09-06 | $19.39 | $74.22 | 156,171 | — | — |
| 2018-09-05 | $19.88 | $76.10 | 228,114 | — | — |
| 2018-09-04 | $20.30 | $77.71 | 176,900 | — | — |
| 2018-08-31 | $20.93 | $80.12 | 77,829 | — | — |
| 2018-08-30 | $21.07 | $80.65 | 35,643 | — | — |
| 2018-08-29 | $21.07 | $80.65 | 45,471 | — | — |
| 2018-08-28 | $21.14 | $80.92 | 36,814 | — | — |
| 2018-08-27 | $21.21 | $81.19 | 39,000 | — | — |
| 2018-08-24 | $21.21 | $81.19 | 33,886 | — | — |
| 2018-08-23 | $21.28 | $81.46 | 30,014 | — | — |
| 2018-08-22 | $21.42 | $81.99 | 28,657 | — | — |
| 2018-08-21 | $21.14 | $80.92 | 99,600 | — | — |
| 2018-08-20 | $21.14 | $80.92 | 58,014 | — | — |
| 2018-08-17 | $21.14 | $80.92 | 16,314 | — | — |
| 2018-08-16 | $21.07 | $80.65 | 36,300 | — | — |
| 2018-08-15 | $21.07 | $80.65 | 49,200 | — | — |
| 2018-08-14 | $21.35 | $81.73 | 45,614 | — | — |
| 2018-08-13 | $21.14 | $80.92 | 56,700 | — | — |
| 2018-08-10 | $21.28 | $81.46 | 23,343 | — | — |
| 2018-08-09 | $21.28 | $81.46 | 26,586 | — | — |
| 2018-08-08 | $21.35 | $81.73 | 22,814 | — | — |
| 2018-08-07 | $21.35 | $81.73 | 47,371 | — | — |
| 2018-08-06 | $21.42 | $81.99 | 35,129 | — | — |
| 2018-08-03 | $21.42 | $81.99 | 44,171 | — | — |
| 2018-08-02 | $21.56 | $82.53 | 43,929 | — | — |
| 2018-08-01 | $21.28 | $81.46 | 54,429 | — | — |
| 2018-07-31 | $21.70 | $80.92 | 68,414 | — | — |
| 2018-07-30 | $21.49 | $80.14 | 63,543 | — | — |
| 2018-07-27 | $22.05 | $82.23 | 45,929 | — | — |
| 2018-07-26 | $22.12 | $82.49 | 38,671 | — | — |
| 2018-07-25 | $21.84 | $81.44 | 31,243 | — | — |
| 2018-07-24 | $21.98 | $81.97 | 28,843 | — | — |
| 2018-07-23 | $22.05 | $82.23 | 45,886 | — | — |
| 2018-07-20 | $21.84 | $81.44 | 35,529 | — | — |
| 2018-07-19 | $22.26 | $83.01 | 71,229 | — | — |
| 2018-07-18 | $21.42 | $79.88 | 28,900 | — | — |
| 2018-07-17 | $21.35 | $79.62 | 51,457 | — | — |
| 2018-07-16 | $21.21 | $79.10 | 64,929 | — | — |
| 2018-07-13 | $21.35 | $79.62 | 37,457 | — | — |
| 2018-07-12 | $21.49 | $80.14 | 39,657 | — | — |
| 2018-07-11 | $21.49 | $80.14 | 41,386 | — | — |
| 2018-07-10 | $21.98 | $81.97 | 55,157 | — | — |
| 2018-07-09 | $22.26 | $83.01 | 53,043 | — | — |
| 2018-07-06 | $22.40 | $83.53 | 78,886 | — | — |
| 2018-07-05 | $22.12 | $82.49 | 111,729 | — | — |
| 2018-07-03 | $21.70 | $80.92 | 176,886 | — | — |
| 2018-07-02 | $21.28 | $79.36 | 44,514 | — | — |
| 2018-06-29 | $21.42 | $79.88 | 118,571 | — | — |
| 2018-06-28 | $21.35 | $79.62 | 67,243 | — | — |
| 2018-06-27 | $21.56 | $80.40 | 55,343 | — | — |
| 2018-06-26 | $21.35 | $79.62 | 129,100 | — | — |
| 2018-06-25 | $21.14 | $78.83 | 83,543 | — | — |
| 2018-06-22 | $21.42 | $79.88 | 57,743 | — | — |
| 2018-06-21 | $21.49 | $80.14 | 28,386 | — | — |
| 2018-06-20 | $21.49 | $80.14 | 82,700 | — | — |
| 2018-06-19 | $21.56 | $80.40 | 22,900 | — | — |
| 2018-06-18 | $21.77 | $81.18 | 60,300 | — | — |
| 2018-06-15 | $21.14 | $78.83 | 146,000 | — | — |
| 2018-06-14 | $21.21 | $79.10 | 103,971 | — | — |
| 2018-06-13 | $21.42 | $79.88 | 104,400 | — | — |
| 2018-06-12 | $21.49 | $80.14 | 61,943 | — | — |
| 2018-06-11 | $21.56 | $80.40 | 29,714 | — | — |
| 2018-06-08 | $21.63 | $80.66 | 25,471 | — | — |
| 2018-06-07 | $21.70 | $80.92 | 24,043 | — | — |
| 2018-06-06 | $21.63 | $80.66 | 54,557 | — | — |
| 2018-06-05 | $21.49 | $80.14 | 25,514 | — | — |
| 2018-06-04 | $21.63 | $80.66 | 60,357 | — | — |
| 2018-06-01 | $21.49 | $80.14 | 25,843 | — | — |
| 2018-05-31 | $21.49 | $80.14 | 44,771 | — | — |
| 2018-05-30 | $21.77 | $81.18 | 42,229 | — | — |
| 2018-05-29 | $21.63 | $80.66 | 61,529 | — | — |
| 2018-05-25 | $21.77 | $81.18 | 32,129 | — | — |
| 2018-05-24 | $21.84 | $81.44 | 19,843 | — | — |
| 2018-05-23 | $22.05 | $82.23 | 34,286 | — | — |
| 2018-05-22 | $21.77 | $81.18 | 36,986 | — | — |
| 2018-05-21 | $21.70 | $80.92 | 26,829 | — | — |
| 2018-05-18 | $21.63 | $80.66 | 62,371 | — | — |
| 2018-05-17 | $21.84 | $81.44 | 49,457 | — | — |
| 2018-05-16 | $22.12 | $82.49 | 28,971 | — | — |
| 2018-05-15 | $21.91 | $81.71 | 63,043 | — | — |
| 2018-05-14 | $22.12 | $82.49 | 44,729 | — | — |
| 2018-05-11 | $21.91 | $81.71 | 42,829 | — | — |
| 2018-05-10 | $21.91 | $81.71 | 24,686 | — | — |
| 2018-05-09 | $21.84 | $81.44 | 32,629 | — | — |
| 2018-05-08 | $21.77 | $81.18 | 32,900 | — | — |
| 2018-05-07 | $21.63 | $80.66 | 33,800 | — | — |
| 2018-05-04 | $21.56 | $80.40 | 49,314 | — | — |
| 2018-05-03 | $21.49 | $80.14 | 51,043 | — | — |
| 2018-05-02 | $21.56 | $80.40 | 80,800 | — | — |
| 2018-05-01 | $21.63 | $80.66 | 97,357 | — | — |
| 2018-04-30 | $22.68 | $82.49 | 109,886 | — | — |
| 2018-04-27 | $22.61 | $82.23 | 34,286 | — | — |
| 2018-04-26 | $22.68 | $82.49 | 19,643 | — | — |
| 2018-04-25 | $22.68 | $82.49 | 25,714 | — | — |
| 2018-04-24 | $22.54 | $81.98 | 36,900 | — | — |
| 2018-04-23 | $23.03 | $83.76 | 35,700 | — | — |
| 2018-04-20 | $22.96 | $83.51 | 39,429 | — | — |
| 2018-04-19 | $22.75 | $82.74 | 30,171 | — | — |
| 2018-04-18 | $23.03 | $83.76 | 26,143 | — | — |
| 2018-04-17 | $22.75 | $82.74 | 37,857 | — | — |
| 2018-04-16 | $23.10 | $84.02 | 73,114 | — | — |
| 2018-04-13 | $22.40 | $81.47 | 34,486 | — | — |
| 2018-04-12 | $22.33 | $81.22 | 35,486 | — | — |
| 2018-04-11 | $22.19 | $80.71 | 29,986 | — | — |
| 2018-04-10 | $22.33 | $81.22 | 74,629 | — | — |
| 2018-04-09 | $21.49 | $78.16 | 17,786 | — | — |
| 2018-04-06 | $21.63 | $78.67 | 29,314 | — | — |
| 2018-04-05 | $21.84 | $79.43 | 16,786 | — | — |
| 2018-04-04 | $21.56 | $78.42 | 40,643 | — | — |
| 2018-04-03 | $21.63 | $78.67 | 27,971 | — | — |
| 2018-04-02 | $21.63 | $78.67 | 41,314 | — | — |
| 2018-03-29 | $21.84 | $79.43 | 54,300 | — | — |
| 2018-03-28 | $21.84 | $79.43 | 38,729 | — | — |
| 2018-03-27 | $21.98 | $79.94 | 46,671 | — | — |
| 2018-03-26 | $22.12 | $80.45 | 102,671 | — | — |
| 2018-03-23 | $21.98 | $79.94 | 58,286 | — | — |
| 2018-03-22 | $22.40 | $81.47 | 47,486 | — | — |
| 2018-03-21 | $22.75 | $82.74 | 30,814 | — | — |
| 2018-03-20 | $22.61 | $82.23 | 80,186 | — | — |
| 2018-03-19 | $22.61 | $82.23 | 48,943 | — | — |
| 2018-03-16 | $23.03 | $83.76 | 172,871 | — | — |
| 2018-03-15 | $22.47 | $81.72 | 37,700 | — | — |
| 2018-03-14 | $22.89 | $83.25 | 40,557 | — | — |
| 2018-03-13 | $23.03 | $83.76 | 58,157 | — | — |
| 2018-03-12 | $22.54 | $81.98 | 62,171 | — | — |
| 2018-03-09 | $22.33 | $81.22 | 52,871 | — | — |
| 2018-03-08 | $22.05 | $80.20 | 26,186 | — | — |
| 2018-03-07 | $22.12 | $80.45 | 34,686 | — | — |
| 2018-03-06 | $22.19 | $80.71 | 53,671 | — | — |
| 2018-03-05 | $22.26 | $80.96 | 39,843 | — | — |
| 2018-03-02 | $22.05 | $80.20 | 70,900 | — | — |
| 2018-03-01 | $22.33 | $81.22 | 58,000 | — | — |
| 2018-02-28 | $22.05 | $80.20 | 50,657 | — | — |
| 2018-02-27 | $22.40 | $81.47 | 24,843 | — | — |
| 2018-02-26 | $22.61 | $82.23 | 50,014 | — | — |
| 2018-02-23 | $22.54 | $81.98 | 36,957 | — | — |
| 2018-02-22 | $22.33 | $81.22 | 57,100 | — | — |
| 2018-02-21 | $22.26 | $80.96 | 41,229 | — | — |
| 2018-02-20 | $22.19 | $80.71 | 51,043 | — | — |
| 2018-02-16 | $22.05 | $80.20 | 52,314 | — | — |
| 2018-02-15 | $22.47 | $81.72 | 29,957 | — | — |
| 2018-02-14 | $22.54 | $81.98 | 85,700 | — | — |
| 2018-02-13 | $21.77 | $79.18 | 67,571 | — | — |
| 2018-02-12 | $22.61 | $82.23 | 90,943 | — | — |
| 2018-02-09 | $21.28 | $77.40 | 119,429 | — | — |
| 2018-02-08 | $21.49 | $78.16 | 79,643 | — | — |
| 2018-02-07 | $22.40 | $81.47 | 50,600 | — | — |
| 2018-02-06 | $22.40 | $81.47 | 80,443 | — | — |
| 2018-02-05 | $21.70 | $78.92 | 206,471 | — | — |
| 2018-02-02 | $22.61 | $82.23 | 75,271 | — | — |
| 2018-02-01 | $22.89 | $83.25 | 76,271 | — | — |
| 2018-01-31 | $23.17 | $82.23 | 168,086 | — | — |
| 2018-01-30 | $24.08 | $85.46 | 73,529 | — | — |
| 2018-01-29 | $24.36 | $86.46 | 54,414 | — | — |
| 2018-01-26 | $24.64 | $87.45 | 54,486 | — | — |
| 2018-01-25 | $24.71 | $87.70 | 87,157 | — | — |
| 2018-01-24 | $24.78 | $87.95 | 43,957 | — | — |
| 2018-01-23 | $24.85 | $88.20 | 42,571 | — | — |
| 2018-01-22 | $24.64 | $87.45 | 44,557 | — | — |
| 2018-01-19 | $24.36 | $86.46 | 47,414 | — | — |
| 2018-01-18 | $23.87 | $84.72 | 78,886 | — | — |
| 2018-01-17 | $24.43 | $86.71 | 37,571 | — | — |
| 2018-01-16 | $24.50 | $86.95 | 75,186 | — | — |
| 2018-01-12 | $24.99 | $88.69 | 74,429 | — | — |
| 2018-01-11 | $24.57 | $87.20 | 44,300 | — | — |
| 2018-01-10 | $24.57 | $87.20 | 62,271 | — | — |
| 2018-01-09 | $24.50 | $86.95 | 54,300 | — | — |
| 2018-01-08 | $24.57 | $87.20 | 46,571 | — | — |
| 2018-01-05 | $24.57 | $87.20 | 44,457 | — | — |
| 2018-01-04 | $24.57 | $87.20 | 71,557 | — | — |
| 2018-01-03 | $24.36 | $86.46 | 92,114 | — | — |
| 2018-01-02 | $24.01 | $85.22 | 97,371 | — | — |