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
- 1999-02-02 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 | $16.50 | $38.00 | 200 | — | — |
| 2018-12-28 | $16.50 | $38.00 | 200 | — | — |
| 2018-12-27 | $16.40 | $37.77 | 1,500 | — | — |
| 2018-12-26 | $16.10 | $37.07 | 2,400 | — | — |
| 2018-12-24 | $16.10 | $37.07 | 0 | — | — |
| 2018-12-21 | $16.10 | $37.07 | 0 | — | — |
| 2018-12-20 | $16.10 | $37.07 | 2,100 | — | — |
| 2018-12-19 | $16.44 | $37.86 | 200 | — | — |
| 2018-12-18 | $16.15 | $37.19 | 0 | — | — |
| 2018-12-17 | $16.15 | $37.19 | 0 | — | — |
| 2018-12-14 | $16.15 | $37.19 | 1,200 | — | — |
| 2018-12-13 | $16.30 | $37.54 | 400 | — | — |
| 2018-12-12 | $16.50 | $38.00 | 0 | — | — |
| 2018-12-11 | $16.50 | $38.00 | 1,000 | — | — |
| 2018-12-10 | $16.22 | $37.35 | 200 | — | — |
| 2018-12-07 | $16.22 | $37.35 | 0 | — | — |
| 2018-12-06 | $16.22 | $37.35 | 1,000 | — | — |
| 2018-12-04 | $16.74 | $38.55 | 1,200 | — | — |
| 2018-12-03 | $16.11 | $37.10 | 100 | — | — |
| 2018-11-30 | $16.11 | $37.10 | 0 | — | — |
| 2018-11-29 | $16.11 | $37.10 | 800 | — | — |
| 2018-11-28 | $16.10 | $37.07 | 900 | — | — |
| 2018-11-27 | $16.11 | $37.10 | 900 | — | — |
| 2018-11-26 | $16.50 | $38.00 | 4,300 | — | — |
| 2018-11-23 | $16.90 | $38.92 | 0 | — | — |
| 2018-11-21 | $16.90 | $38.92 | 400 | — | — |
| 2018-11-20 | $16.50 | $38.00 | 800 | — | — |
| 2018-11-19 | $16.69 | $38.43 | 800 | — | — |
| 2018-11-16 | $16.75 | $38.57 | 400 | — | — |
| 2018-11-15 | $16.90 | $38.92 | 4,300 | — | — |
| 2018-11-14 | $17.00 | $39.15 | 0 | — | — |
| 2018-11-13 | $17.00 | $39.15 | 100 | — | — |
| 2018-11-12 | $16.25 | $37.42 | 4,200 | — | — |
| 2018-11-09 | $17.11 | $39.40 | 0 | — | — |
| 2018-11-08 | $17.11 | $39.40 | 0 | — | — |
| 2018-11-07 | $17.11 | $39.40 | 1,400 | — | — |
| 2018-11-06 | $17.06 | $39.29 | 2,100 | — | — |
| 2018-11-05 | $17.06 | $39.29 | 800 | — | — |
| 2018-11-02 | $18.27 | $42.07 | 900 | — | — |
| 2018-11-01 | $18.10 | $41.68 | 900 | — | — |
| 2018-10-31 | $17.80 | $40.99 | 100 | — | — |
| 2018-10-30 | $18.99 | $43.73 | 600 | — | — |
| 2018-10-29 | $17.05 | $39.26 | 0 | — | — |
| 2018-10-26 | $17.05 | $39.26 | 0 | — | — |
| 2018-10-25 | $17.05 | $39.26 | 500 | — | — |
| 2018-10-24 | $17.15 | $39.49 | 500 | — | — |
| 2018-10-23 | $16.77 | $38.62 | 0 | — | — |
| 2018-10-22 | $16.77 | $38.62 | 400 | — | — |
| 2018-10-19 | $16.90 | $38.92 | 600 | — | — |
| 2018-10-18 | $16.90 | $38.92 | 0 | — | — |
| 2018-10-17 | $16.90 | $38.92 | 0 | — | — |
| 2018-10-16 | $16.90 | $38.92 | 0 | — | — |
| 2018-10-15 | $16.90 | $38.92 | 300 | — | — |
| 2018-10-12 | $16.90 | $38.92 | 200 | — | — |
| 2018-10-11 | $17.15 | $39.06 | 400 | — | — |
| 2018-10-10 | $17.05 | $38.83 | 700 | — | — |
| 2018-10-09 | $17.05 | $38.83 | 0 | — | — |
| 2018-10-08 | $17.05 | $38.83 | 0 | — | — |
| 2018-10-05 | $17.05 | $38.83 | 400 | — | — |
| 2018-10-04 | $17.25 | $39.28 | 0 | — | — |
| 2018-10-03 | $17.25 | $39.28 | 0 | — | — |
| 2018-10-02 | $17.25 | $39.28 | 0 | — | — |
| 2018-10-01 | $17.25 | $39.28 | 1,200 | — | — |
| 2018-09-28 | $16.91 | $38.51 | 3,500 | — | — |
| 2018-09-27 | $17.37 | $39.56 | 300 | — | — |
| 2018-09-26 | $17.37 | $39.56 | 1,100 | — | — |
| 2018-09-25 | $18.60 | $42.36 | 0 | — | — |
| 2018-09-24 | $18.60 | $42.36 | 0 | — | — |
| 2018-09-21 | $18.60 | $42.36 | 1,400 | — | — |
| 2018-09-20 | $18.60 | $42.36 | 0 | — | — |
| 2018-09-19 | $18.60 | $42.36 | 0 | — | — |
| 2018-09-18 | $18.60 | $42.36 | 1,000 | — | — |
| 2018-09-17 | $18.60 | $42.36 | 0 | — | — |
| 2018-09-14 | $18.60 | $42.36 | 1,100 | — | — |
| 2018-09-13 | $18.50 | $42.13 | 500 | — | — |
| 2018-09-12 | $18.57 | $42.29 | 1,200 | — | — |
| 2018-09-11 | $18.50 | $42.13 | 0 | — | — |
| 2018-09-10 | $18.50 | $42.13 | 0 | — | — |
| 2018-09-07 | $18.50 | $42.13 | 0 | — | — |
| 2018-09-06 | $18.50 | $42.13 | 0 | — | — |
| 2018-09-05 | $18.50 | $42.13 | 1,000 | — | — |
| 2018-09-04 | $18.50 | $42.13 | 800 | — | — |
| 2018-08-31 | $18.50 | $42.13 | 0 | — | — |
| 2018-08-30 | $18.50 | $42.13 | 0 | — | — |
| 2018-08-29 | $18.50 | $42.13 | 0 | — | — |
| 2018-08-28 | $18.50 | $42.13 | 0 | — | — |
| 2018-08-27 | $18.50 | $42.13 | 0 | — | — |
| 2018-08-24 | $18.50 | $42.13 | 0 | — | — |
| 2018-08-23 | $18.50 | $42.13 | 400 | — | — |
| 2018-08-22 | $18.75 | $42.70 | 100 | — | — |
| 2018-08-21 | $18.75 | $42.70 | 200 | — | — |
| 2018-08-20 | $18.01 | $41.01 | 700 | — | — |
| 2018-08-17 | $18.60 | $42.36 | 0 | — | — |
| 2018-08-16 | $18.60 | $42.36 | 100 | — | — |
| 2018-08-15 | $18.50 | $42.13 | 0 | — | — |
| 2018-08-14 | $18.50 | $42.13 | 600 | — | — |
| 2018-08-13 | $18.80 | $42.81 | 0 | — | — |
| 2018-08-10 | $18.80 | $42.81 | 0 | — | — |
| 2018-08-09 | $18.80 | $42.81 | 0 | — | — |
| 2018-08-08 | $18.80 | $42.81 | 0 | — | — |
| 2018-08-07 | $18.80 | $42.81 | 0 | — | — |
| 2018-08-06 | $18.80 | $42.81 | 0 | — | — |
| 2018-08-03 | $18.80 | $42.81 | 500 | — | — |
| 2018-08-02 | $18.90 | $43.04 | 700 | — | — |
| 2018-08-01 | $18.90 | $43.04 | 1,200 | — | — |
| 2018-07-31 | $17.25 | $39.28 | 0 | — | — |
| 2018-07-30 | $17.25 | $39.28 | 400 | — | — |
| 2018-07-27 | $16.96 | $38.62 | 0 | — | — |
| 2018-07-26 | $16.96 | $38.62 | 0 | — | — |
| 2018-07-25 | $16.96 | $38.62 | 0 | — | — |
| 2018-07-24 | $16.96 | $38.62 | 0 | — | — |
| 2018-07-23 | $16.96 | $38.62 | 2,100 | — | — |
| 2018-07-20 | $17.50 | $39.85 | 0 | — | — |
| 2018-07-19 | $17.50 | $39.85 | 0 | — | — |
| 2018-07-18 | $17.50 | $39.85 | 0 | — | — |
| 2018-07-17 | $17.50 | $39.85 | 600 | — | — |
| 2018-07-16 | $18.00 | $40.99 | 0 | — | — |
| 2018-07-13 | $18.00 | $40.99 | 0 | — | — |
| 2018-07-12 | $18.00 | $40.99 | 2,200 | — | — |
| 2018-07-11 | $17.15 | $38.62 | 2,800 | — | — |
| 2018-07-10 | $17.50 | $39.41 | 0 | — | — |
| 2018-07-09 | $17.50 | $39.41 | 0 | — | — |
| 2018-07-06 | $17.50 | $39.41 | 0 | — | — |
| 2018-07-05 | $17.50 | $39.41 | 200 | — | — |
| 2018-07-03 | $17.30 | $38.96 | 200 | — | — |
| 2018-07-02 | $17.14 | $38.60 | 5,100 | — | — |
| 2018-06-29 | $17.25 | $38.85 | 4,600 | — | — |
| 2018-06-28 | $17.05 | $38.40 | 1,100 | — | — |
| 2018-06-27 | $17.22 | $38.78 | 1,100 | — | — |
| 2018-06-26 | $17.50 | $39.41 | 0 | — | — |
| 2018-06-25 | $17.50 | $39.41 | 0 | — | — |
| 2018-06-22 | $17.50 | $39.41 | 0 | — | — |
| 2018-06-21 | $17.50 | $39.41 | 0 | — | — |
| 2018-06-20 | $17.50 | $39.41 | 1,600 | — | — |
| 2018-06-19 | $17.25 | $38.85 | 0 | — | — |
| 2018-06-18 | $17.25 | $38.85 | 3,000 | — | — |
| 2018-06-15 | $17.75 | $39.97 | 0 | — | — |
| 2018-06-14 | $17.75 | $39.97 | 0 | — | — |
| 2018-06-13 | $17.75 | $39.97 | 200 | — | — |
| 2018-06-12 | $17.51 | $39.43 | 0 | — | — |
| 2018-06-11 | $17.51 | $39.43 | 0 | — | — |
| 2018-06-08 | $17.51 | $39.43 | 200 | — | — |
| 2018-06-07 | $17.51 | $39.43 | 200 | — | — |
| 2018-06-06 | $17.50 | $39.41 | 3,600 | — | — |
| 2018-06-05 | $17.50 | $39.41 | 0 | — | — |
| 2018-06-04 | $17.50 | $39.41 | 0 | — | — |
| 2018-06-01 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-31 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-30 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-29 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-25 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-24 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-23 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-22 | $17.50 | $39.41 | 0 | — | — |
| 2018-05-21 | $17.50 | $39.41 | 400 | — | — |
| 2018-05-18 | $17.50 | $39.41 | 200 | — | — |
| 2018-05-17 | $17.52 | $39.46 | 0 | — | — |
| 2018-05-16 | $17.52 | $39.46 | 100 | — | — |
| 2018-05-15 | $17.52 | $39.46 | 0 | — | — |
| 2018-05-14 | $17.52 | $39.46 | 200 | — | — |
| 2018-05-11 | $17.52 | $39.46 | 200 | — | — |
| 2018-05-10 | $17.52 | $39.46 | 800 | — | — |
| 2018-05-09 | $17.05 | $38.40 | 100 | — | — |
| 2018-05-08 | $17.05 | $38.40 | 0 | — | — |
| 2018-05-07 | $17.05 | $38.40 | 0 | — | — |
| 2018-05-04 | $17.05 | $38.40 | 0 | — | — |
| 2018-05-03 | $17.05 | $38.40 | 300 | — | — |
| 2018-05-02 | $17.10 | $38.51 | 1,800 | — | — |
| 2018-05-01 | $17.25 | $38.85 | 1,200 | — | — |
| 2018-04-30 | $16.50 | $37.16 | 5,000 | — | — |
| 2018-04-27 | $17.62 | $39.68 | 300 | — | — |
| 2018-04-26 | $17.10 | $38.51 | 3,800 | — | — |
| 2018-04-25 | $17.18 | $38.69 | 6,300 | — | — |
| 2018-04-24 | $17.62 | $39.68 | 0 | — | — |
| 2018-04-23 | $17.62 | $39.68 | 0 | — | — |
| 2018-04-20 | $17.62 | $39.68 | 1,500 | — | — |
| 2018-04-19 | $17.50 | $39.41 | 500 | — | — |
| 2018-04-18 | $17.50 | $39.41 | 600 | — | — |
| 2018-04-17 | $17.50 | $39.41 | 0 | — | — |
| 2018-04-16 | $17.50 | $39.41 | 0 | — | — |
| 2018-04-13 | $17.50 | $39.41 | 100 | — | — |
| 2018-04-12 | $17.50 | $39.41 | 0 | — | — |
| 2018-04-11 | $17.50 | $39.03 | 0 | — | — |
| 2018-04-10 | $17.50 | $39.03 | 300 | — | — |
| 2018-04-09 | $17.50 | $39.03 | 2,100 | — | — |
| 2018-04-06 | $18.25 | $40.70 | 500 | — | — |
| 2018-04-05 | $17.50 | $39.03 | 100 | — | — |
| 2018-04-04 | $17.26 | $38.49 | 200 | — | — |
| 2018-04-03 | $17.26 | $38.49 | 0 | — | — |
| 2018-04-02 | $17.26 | $38.49 | 500 | — | — |
| 2018-03-29 | $17.95 | $40.03 | 100 | — | — |
| 2018-03-28 | $18.00 | $40.14 | 0 | — | — |
| 2018-03-27 | $18.00 | $40.14 | 0 | — | — |
| 2018-03-26 | $18.00 | $40.14 | 100 | — | — |
| 2018-03-23 | $18.10 | $40.37 | 900 | — | — |
| 2018-03-22 | $18.10 | $40.37 | 0 | — | — |
| 2018-03-21 | $18.10 | $40.37 | 500 | — | — |
| 2018-03-20 | $18.00 | $40.14 | 0 | — | — |
| 2018-03-19 | $18.00 | $40.14 | 200 | — | — |
| 2018-03-16 | $18.00 | $40.14 | 3,800 | — | — |
| 2018-03-15 | $17.25 | $38.47 | 0 | — | — |
| 2018-03-14 | $17.25 | $38.47 | 0 | — | — |
| 2018-03-13 | $17.25 | $38.47 | 2,200 | — | — |
| 2018-03-12 | $17.49 | $39.01 | 0 | — | — |
| 2018-03-09 | $17.49 | $39.01 | 0 | — | — |
| 2018-03-08 | $17.49 | $39.01 | 0 | — | — |
| 2018-03-07 | $17.49 | $39.01 | 0 | — | — |
| 2018-03-06 | $17.49 | $39.01 | 500 | — | — |
| 2018-03-05 | $17.25 | $38.47 | 0 | — | — |
| 2018-03-02 | $17.25 | $38.47 | 0 | — | — |
| 2018-03-01 | $17.25 | $38.47 | 1,000 | — | — |
| 2018-02-28 | $17.85 | $39.81 | 100 | — | — |
| 2018-02-27 | $16.65 | $37.13 | 0 | — | — |
| 2018-02-26 | $16.65 | $37.13 | 600 | — | — |
| 2018-02-23 | $16.55 | $36.91 | 2,600 | — | — |
| 2018-02-22 | $16.80 | $37.47 | 600 | — | — |
| 2018-02-21 | $16.55 | $36.91 | 100 | — | — |
| 2018-02-20 | $16.55 | $36.91 | 500 | — | — |
| 2018-02-16 | $16.77 | $37.40 | 0 | — | — |
| 2018-02-15 | $16.77 | $37.40 | 600 | — | — |
| 2018-02-14 | $16.89 | $37.67 | 2,800 | — | — |
| 2018-02-13 | $16.80 | $37.47 | 0 | — | — |
| 2018-02-12 | $16.80 | $37.47 | 400 | — | — |
| 2018-02-09 | $17.05 | $38.02 | 500 | — | — |
| 2018-02-08 | $17.02 | $37.96 | 1,000 | — | — |
| 2018-02-07 | $17.48 | $38.98 | 0 | — | — |
| 2018-02-06 | $17.48 | $38.98 | 3,400 | — | — |
| 2018-02-05 | $17.50 | $39.03 | 400 | — | — |
| 2018-02-02 | $18.00 | $40.14 | 0 | — | — |
| 2018-02-01 | $18.00 | $40.14 | 3,300 | — | — |
| 2018-01-31 | $17.05 | $38.02 | 200 | — | — |
| 2018-01-30 | $17.26 | $38.49 | 1,900 | — | — |
| 2018-01-29 | $17.53 | $39.09 | 500 | — | — |
| 2018-01-26 | $17.52 | $39.07 | 1,100 | — | — |
| 2018-01-25 | $17.58 | $39.21 | 500 | — | — |
| 2018-01-24 | $17.65 | $39.36 | 200 | — | — |
| 2018-01-23 | $17.65 | $39.36 | 3,300 | — | — |
| 2018-01-22 | $17.75 | $39.59 | 100 | — | — |
| 2018-01-19 | $17.77 | $39.63 | 2,100 | — | — |
| 2018-01-18 | $18.05 | $40.25 | 1,000 | — | — |
| 2018-01-17 | $18.09 | $40.34 | 1,500 | — | — |
| 2018-01-16 | $18.25 | $40.70 | 0 | — | — |
| 2018-01-12 | $18.25 | $40.70 | 0 | — | — |
| 2018-01-11 | $18.25 | $40.70 | 200 | — | — |
| 2018-01-10 | $18.00 | $39.76 | 600 | — | — |
| 2018-01-09 | $18.01 | $39.79 | 0 | — | — |
| 2018-01-08 | $18.01 | $39.79 | 200 | — | — |
| 2018-01-05 | $18.49 | $40.85 | 0 | — | — |
| 2018-01-04 | $18.49 | $40.85 | 100 | — | — |
| 2018-01-03 | $18.50 | $40.87 | 300 | — | — |
| 2018-01-02 | $18.50 | $40.87 | 0 | — | — |