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
- 2017-09-20 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 | $23.99 | $23.99 | 14,000 | — | — |
| 2018-12-28 | $23.69 | $23.69 | 7,500 | — | — |
| 2018-12-27 | $23.51 | $23.51 | 7,500 | — | — |
| 2018-12-26 | $23.23 | $23.23 | 7,000 | — | — |
| 2018-12-24 | $22.45 | $22.45 | 5,300 | — | — |
| 2018-12-21 | $22.18 | $22.18 | 23,400 | — | — |
| 2018-12-20 | $23.40 | $23.40 | 11,300 | — | — |
| 2018-12-19 | $23.22 | $23.22 | 7,500 | — | — |
| 2018-12-18 | $22.07 | $22.07 | 23,200 | — | — |
| 2018-12-17 | $20.87 | $20.87 | 16,700 | — | — |
| 2018-12-14 | $22.34 | $22.34 | 19,500 | — | — |
| 2018-12-13 | $22.79 | $22.79 | 9,500 | — | — |
| 2018-12-12 | $22.98 | $22.98 | 10,900 | — | — |
| 2018-12-11 | $22.99 | $22.99 | 25,400 | — | — |
| 2018-12-10 | $25.23 | $25.23 | 8,800 | — | — |
| 2018-12-07 | $23.93 | $23.93 | 7,200 | — | — |
| 2018-12-06 | $23.95 | $23.95 | 12,600 | — | — |
| 2018-12-04 | $24.95 | $24.95 | 8,100 | — | — |
| 2018-12-03 | $26.00 | $26.00 | 3,800 | — | — |
| 2018-11-30 | $26.90 | $26.90 | 9,500 | — | — |
| 2018-11-29 | $27.45 | $27.45 | 4,700 | — | — |
| 2018-11-28 | $26.90 | $26.90 | 7,200 | — | — |
| 2018-11-27 | $26.27 | $26.27 | 5,600 | — | — |
| 2018-11-26 | $25.80 | $25.80 | 10,500 | — | — |
| 2018-11-23 | $25.13 | $25.13 | 1,600 | — | — |
| 2018-11-21 | $24.00 | $24.00 | 10,400 | — | — |
| 2018-11-20 | $23.52 | $23.52 | 7,100 | — | — |
| 2018-11-19 | $23.46 | $23.46 | 11,800 | — | — |
| 2018-11-16 | $25.99 | $25.99 | 10,000 | — | — |
| 2018-11-15 | $25.48 | $25.48 | 20,500 | — | — |
| 2018-11-14 | $25.73 | $25.73 | 8,800 | — | — |
| 2018-11-13 | $28.00 | $28.00 | 4,800 | — | — |
| 2018-11-12 | $27.72 | $27.72 | 5,700 | — | — |
| 2018-11-09 | $27.26 | $27.26 | 4,200 | — | — |
| 2018-11-08 | $27.67 | $27.67 | 4,600 | — | — |
| 2018-11-07 | $28.24 | $28.24 | 16,000 | — | — |
| 2018-11-06 | $27.12 | $27.12 | 12,400 | — | — |
| 2018-11-05 | $28.41 | $28.41 | 37,700 | — | — |
| 2018-11-02 | $28.60 | $28.60 | 16,400 | — | — |
| 2018-11-01 | $28.49 | $28.49 | 7,000 | — | — |
| 2018-10-31 | $28.05 | $28.05 | 4,200 | — | — |
| 2018-10-30 | $28.62 | $28.62 | 2,400 | — | — |
| 2018-10-29 | $28.42 | $28.42 | 5,100 | — | — |
| 2018-10-26 | $28.10 | $28.10 | 4,600 | — | — |
| 2018-10-25 | $28.69 | $28.69 | 8,600 | — | — |
| 2018-10-24 | $28.09 | $28.09 | 5,100 | — | — |
| 2018-10-23 | $28.62 | $28.62 | 15,400 | — | — |
| 2018-10-22 | $29.05 | $29.05 | 5,900 | — | — |
| 2018-10-19 | $28.28 | $28.28 | 9,300 | — | — |
| 2018-10-18 | $28.66 | $28.66 | 14,400 | — | — |
| 2018-10-17 | $25.77 | $25.77 | 6,800 | — | — |
| 2018-10-16 | $26.98 | $26.98 | 12,000 | — | — |
| 2018-10-15 | $26.84 | $26.84 | 5,700 | — | — |
| 2018-10-12 | $26.05 | $26.05 | 7,500 | — | — |
| 2018-10-11 | $25.21 | $25.21 | 11,100 | — | — |
| 2018-10-10 | $24.27 | $24.27 | 23,300 | — | — |
| 2018-10-09 | $25.80 | $25.80 | 13,500 | — | — |
| 2018-10-08 | $26.80 | $26.80 | 9,400 | — | — |
| 2018-10-05 | $28.00 | $28.00 | 6,100 | — | — |
| 2018-10-04 | $28.75 | $28.75 | 4,600 | — | — |
| 2018-10-03 | $28.82 | $28.82 | 14,800 | — | — |
| 2018-10-02 | $28.88 | $28.88 | 7,000 | — | — |
| 2018-10-01 | $28.95 | $28.95 | 7,200 | — | — |
| 2018-09-28 | $28.76 | $28.76 | 18,100 | — | — |
| 2018-09-27 | $28.85 | $28.85 | 9,100 | — | — |
| 2018-09-26 | $28.88 | $28.88 | 2,600 | — | — |
| 2018-09-25 | $28.99 | $28.99 | 13,200 | — | — |
| 2018-09-24 | $28.86 | $28.86 | 11,200 | — | — |
| 2018-09-21 | $29.79 | $29.79 | 146,100 | — | — |
| 2018-09-20 | $30.77 | $30.77 | 36,200 | — | — |
| 2018-09-19 | $29.83 | $29.83 | 13,400 | — | — |
| 2018-09-18 | $29.25 | $29.25 | 26,700 | — | — |
| 2018-09-17 | $29.31 | $29.31 | 40,400 | — | — |
| 2018-09-14 | $28.40 | $28.40 | 64,000 | — | — |
| 2018-09-13 | $25.35 | $25.35 | 25,100 | — | — |
| 2018-09-12 | $24.87 | $24.87 | 21,900 | — | — |
| 2018-09-11 | $23.80 | $23.80 | 37,800 | — | — |
| 2018-09-10 | $21.50 | $21.50 | 24,000 | — | — |
| 2018-09-07 | $21.50 | $21.50 | 22,700 | — | — |
| 2018-09-06 | $20.96 | $20.96 | 29,000 | — | — |
| 2018-09-05 | $21.85 | $21.85 | 44,400 | — | — |
| 2018-09-04 | $23.98 | $23.98 | 10,800 | — | — |
| 2018-08-31 | $24.72 | $24.72 | 9,600 | — | — |
| 2018-08-30 | $25.21 | $25.21 | 13,500 | — | — |
| 2018-08-29 | $25.32 | $25.32 | 13,800 | — | — |
| 2018-08-28 | $25.28 | $25.28 | 16,500 | — | — |
| 2018-08-27 | $25.94 | $25.94 | 4,300 | — | — |
| 2018-08-24 | $26.11 | $26.11 | 5,400 | — | — |
| 2018-08-23 | $26.42 | $26.42 | 12,700 | — | — |
| 2018-08-22 | $26.29 | $26.29 | 18,400 | — | — |
| 2018-08-21 | $25.90 | $25.90 | 4,500 | — | — |
| 2018-08-20 | $25.90 | $25.90 | 8,700 | — | — |
| 2018-08-17 | $26.18 | $26.18 | 5,800 | — | — |
| 2018-08-16 | $26.14 | $26.14 | 7,500 | — | — |
| 2018-08-15 | $26.03 | $26.03 | 9,300 | — | — |
| 2018-08-14 | $26.00 | $26.00 | 18,600 | — | — |
| 2018-08-13 | $26.00 | $26.00 | 10,900 | — | — |
| 2018-08-10 | $25.01 | $25.01 | 12,100 | — | — |
| 2018-08-09 | $25.97 | $25.97 | 11,800 | — | — |
| 2018-08-08 | $25.29 | $25.29 | 11,400 | — | — |
| 2018-08-07 | $25.17 | $25.17 | 5,200 | — | — |
| 2018-08-06 | $25.10 | $25.10 | 8,500 | — | — |
| 2018-08-03 | $25.37 | $25.37 | 10,800 | — | — |
| 2018-08-02 | $24.65 | $24.65 | 6,800 | — | — |
| 2018-08-01 | $24.23 | $24.23 | 2,600 | — | — |
| 2018-07-31 | $24.58 | $24.58 | 24,100 | — | — |
| 2018-07-30 | $24.13 | $24.13 | 5,200 | — | — |
| 2018-07-27 | $24.04 | $24.04 | 5,400 | — | — |
| 2018-07-26 | $24.65 | $24.65 | 8,200 | — | — |
| 2018-07-25 | $24.00 | $24.00 | 7,600 | — | — |
| 2018-07-24 | $23.61 | $23.61 | 6,800 | — | — |
| 2018-07-23 | $23.54 | $23.54 | 9,300 | — | — |
| 2018-07-20 | $23.48 | $23.48 | 19,900 | — | — |
| 2018-07-19 | $23.43 | $23.43 | 14,100 | — | — |
| 2018-07-18 | $22.30 | $22.30 | 15,100 | — | — |
| 2018-07-17 | $22.70 | $22.70 | 5,100 | — | — |
| 2018-07-16 | $22.26 | $22.26 | 16,700 | — | — |
| 2018-07-13 | $22.64 | $22.64 | 5,300 | — | — |
| 2018-07-12 | $23.04 | $23.04 | 13,600 | — | — |
| 2018-07-11 | $23.27 | $23.27 | 7,600 | — | — |
| 2018-07-10 | $23.28 | $23.28 | 8,900 | — | — |
| 2018-07-09 | $23.57 | $23.57 | 19,300 | — | — |
| 2018-07-06 | $23.59 | $23.59 | 17,100 | — | — |
| 2018-07-05 | $23.48 | $23.48 | 33,700 | — | — |
| 2018-07-03 | $24.73 | $24.73 | 9,000 | — | — |
| 2018-07-02 | $24.70 | $24.70 | 11,900 | — | — |
| 2018-06-29 | $24.82 | $24.82 | 43,000 | — | — |
| 2018-06-28 | $25.49 | $25.49 | 25,600 | — | — |
| 2018-06-27 | $26.99 | $26.99 | 45,200 | — | — |
| 2018-06-26 | $25.28 | $25.28 | 32,800 | — | — |
| 2018-06-25 | $25.77 | $25.77 | 43,800 | — | — |
| 2018-06-22 | $24.55 | $24.55 | 385,000 | — | — |
| 2018-06-21 | $21.53 | $21.53 | 24,600 | — | — |
| 2018-06-20 | $21.29 | $21.29 | 46,900 | — | — |
| 2018-06-19 | $20.13 | $20.13 | 42,700 | — | — |
| 2018-06-18 | $19.94 | $19.94 | 24,500 | — | — |
| 2018-06-15 | $20.49 | $20.49 | 52,800 | — | — |
| 2018-06-14 | $19.81 | $19.81 | 33,000 | — | — |
| 2018-06-13 | $19.55 | $19.55 | 37,500 | — | — |
| 2018-06-12 | $19.32 | $19.32 | 32,800 | — | — |
| 2018-06-11 | $19.74 | $19.74 | 28,400 | — | — |
| 2018-06-08 | $19.47 | $19.47 | 47,600 | — | — |
| 2018-06-07 | $19.54 | $19.54 | 20,700 | — | — |
| 2018-06-06 | $19.56 | $19.56 | 23,400 | — | — |
| 2018-06-05 | $19.27 | $19.27 | 54,500 | — | — |
| 2018-06-04 | $18.56 | $18.56 | 42,400 | — | — |
| 2018-06-01 | $18.50 | $18.50 | 22,300 | — | — |
| 2018-05-31 | $18.98 | $18.98 | 24,200 | — | — |
| 2018-05-30 | $19.20 | $19.20 | 24,900 | — | — |
| 2018-05-29 | $19.15 | $19.15 | 3,800 | — | — |
| 2018-05-25 | $18.95 | $18.95 | 14,600 | — | — |
| 2018-05-24 | $19.25 | $19.25 | 8,100 | — | — |
| 2018-05-23 | $19.39 | $19.39 | 10,600 | — | — |
| 2018-05-22 | $19.74 | $19.74 | 21,200 | — | — |
| 2018-05-21 | $19.38 | $19.38 | 6,600 | — | — |
| 2018-05-18 | $19.52 | $19.52 | 8,600 | — | — |
| 2018-05-17 | $19.38 | $19.38 | 5,100 | — | — |
| 2018-05-16 | $18.71 | $18.71 | 17,900 | — | — |
| 2018-05-15 | $19.19 | $19.19 | 27,800 | — | — |
| 2018-05-14 | $19.45 | $19.45 | 18,600 | — | — |
| 2018-05-11 | $19.99 | $19.99 | 23,500 | — | — |
| 2018-05-10 | $19.49 | $19.49 | 23,200 | — | — |
| 2018-05-09 | $19.51 | $19.51 | 21,400 | — | — |
| 2018-05-08 | $20.00 | $20.00 | 25,900 | — | — |
| 2018-05-07 | $19.95 | $19.95 | 13,300 | — | — |
| 2018-05-04 | $19.90 | $19.90 | 14,400 | — | — |
| 2018-05-03 | $18.50 | $18.50 | 9,900 | — | — |
| 2018-05-02 | $18.67 | $18.67 | 16,200 | — | — |
| 2018-05-01 | $19.16 | $19.16 | 3,600 | — | — |
| 2018-04-30 | $19.27 | $19.27 | 1,700 | — | — |
| 2018-04-27 | $18.87 | $18.87 | 18,400 | — | — |
| 2018-04-26 | $19.24 | $19.24 | 7,600 | — | — |
| 2018-04-25 | $19.20 | $19.20 | 24,000 | — | — |
| 2018-04-24 | $18.74 | $18.74 | 23,100 | — | — |
| 2018-04-23 | $18.08 | $18.08 | 12,100 | — | — |
| 2018-04-20 | $17.41 | $17.41 | 7,400 | — | — |
| 2018-04-19 | $16.95 | $16.95 | 17,000 | — | — |
| 2018-04-18 | $17.45 | $17.45 | 9,500 | — | — |
| 2018-04-17 | $17.57 | $17.57 | 8,900 | — | — |
| 2018-04-16 | $17.08 | $17.08 | 16,300 | — | — |
| 2018-04-13 | $17.83 | $17.83 | 21,500 | — | — |
| 2018-04-12 | $18.12 | $18.12 | 15,700 | — | — |
| 2018-04-11 | $17.31 | $17.31 | 15,700 | — | — |
| 2018-04-10 | $17.05 | $17.05 | 14,600 | — | — |
| 2018-04-09 | $16.88 | $16.88 | 27,900 | — | — |
| 2018-04-06 | $16.73 | $16.73 | 15,400 | — | — |
| 2018-04-05 | $16.45 | $16.45 | 16,200 | — | — |
| 2018-04-04 | $16.50 | $16.50 | 13,900 | — | — |
| 2018-04-03 | $16.13 | $16.13 | 18,600 | — | — |
| 2018-04-02 | $16.30 | $16.30 | 17,400 | — | — |
| 2018-03-29 | $16.48 | $16.48 | 7,400 | — | — |
| 2018-03-28 | $16.55 | $16.55 | 10,800 | — | — |
| 2018-03-27 | $16.14 | $16.14 | 23,400 | — | — |
| 2018-03-26 | $15.87 | $15.87 | 6,900 | — | — |
| 2018-03-23 | $15.78 | $15.78 | 23,500 | — | — |
| 2018-03-22 | $14.46 | $14.46 | 23,000 | — | — |
| 2018-03-21 | $13.94 | $13.94 | 20,200 | — | — |
| 2018-03-20 | $13.55 | $13.55 | 32,500 | — | — |
| 2018-03-19 | $14.41 | $14.41 | 16,700 | — | — |
| 2018-03-16 | $14.68 | $14.68 | 36,800 | — | — |
| 2018-03-15 | $15.00 | $15.00 | 20,300 | — | — |
| 2018-03-14 | $15.04 | $15.04 | 45,400 | — | — |
| 2018-03-13 | $15.92 | $15.92 | 44,000 | — | — |
| 2018-03-12 | $15.88 | $15.88 | 12,600 | — | — |
| 2018-03-09 | $16.14 | $16.14 | 7,000 | — | — |
| 2018-03-08 | $16.33 | $16.33 | 3,100 | — | — |
| 2018-03-07 | $16.70 | $16.70 | 2,200 | — | — |
| 2018-03-06 | $16.93 | $16.93 | 3,700 | — | — |
| 2018-03-05 | $16.55 | $16.55 | 2,400 | — | — |
| 2018-03-02 | $16.65 | $16.65 | 24,000 | — | — |
| 2018-03-01 | $16.80 | $16.80 | 22,500 | — | — |
| 2018-02-28 | $17.34 | $17.34 | 2,000 | — | — |
| 2018-02-27 | $17.43 | $17.43 | 3,500 | — | — |
| 2018-02-26 | $17.45 | $17.45 | 7,600 | — | — |
| 2018-02-23 | $17.58 | $17.58 | 3,400 | — | — |
| 2018-02-22 | $17.50 | $17.50 | 5,100 | — | — |
| 2018-02-21 | $17.40 | $17.40 | 44,000 | — | — |
| 2018-02-20 | $17.62 | $17.62 | 3,800 | — | — |
| 2018-02-16 | $18.00 | $18.00 | 6,000 | — | — |
| 2018-02-15 | $17.43 | $17.43 | 7,600 | — | — |
| 2018-02-14 | $17.64 | $17.64 | 9,700 | — | — |
| 2018-02-13 | $16.88 | $16.88 | 7,000 | — | — |
| 2018-02-12 | $16.80 | $16.80 | 8,500 | — | — |
| 2018-02-09 | $17.33 | $17.33 | 30,800 | — | — |
| 2018-02-08 | $16.51 | $16.51 | 24,300 | — | — |
| 2018-02-07 | $16.67 | $16.67 | 18,800 | — | — |
| 2018-02-06 | $16.16 | $16.16 | 16,800 | — | — |
| 2018-02-05 | $16.07 | $16.07 | 15,200 | — | — |
| 2018-02-02 | $16.30 | $16.30 | 6,300 | — | — |
| 2018-02-01 | $16.58 | $16.58 | 10,300 | — | — |
| 2018-01-31 | $16.87 | $16.87 | 24,000 | — | — |
| 2018-01-30 | $18.12 | $18.12 | 6,800 | — | — |
| 2018-01-29 | $18.01 | $18.01 | 25,700 | — | — |
| 2018-01-26 | $19.28 | $19.28 | 6,500 | — | — |
| 2018-01-25 | $19.23 | $19.23 | 43,100 | — | — |
| 2018-01-24 | $19.01 | $19.01 | 12,800 | — | — |
| 2018-01-23 | $19.62 | $19.62 | 7,400 | — | — |
| 2018-01-22 | $19.47 | $19.47 | 6,400 | — | — |
| 2018-01-19 | $19.19 | $19.19 | 8,000 | — | — |
| 2018-01-18 | $19.45 | $19.45 | 14,000 | — | — |
| 2018-01-17 | $19.51 | $19.51 | 20,400 | — | — |
| 2018-01-16 | $19.18 | $19.18 | 22,500 | — | — |
| 2018-01-12 | $19.64 | $19.64 | 28,700 | — | — |
| 2018-01-11 | $19.50 | $19.50 | 15,100 | — | — |
| 2018-01-10 | $20.00 | $20.00 | 14,000 | — | — |
| 2018-01-09 | $20.08 | $20.08 | 29,400 | — | — |
| 2018-01-08 | $20.59 | $20.59 | 13,800 | — | — |
| 2018-01-05 | $21.30 | $21.30 | 16,000 | — | — |
| 2018-01-04 | $20.98 | $20.98 | 9,900 | — | — |
| 2018-01-03 | $20.32 | $20.32 | 42,500 | — | — |
| 2018-01-02 | $20.52 | $20.52 | 36,500 | — | — |