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
- 2016-03-14 to 2026-09-03
- 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 | $15.52 | $15.52 | 5,105 | — | — |
| 2018-12-28 | $14.78 | $14.78 | 3,920 | — | — |
| 2018-12-27 | $14.96 | $14.96 | 5,285 | — | — |
| 2018-12-26 | $16.16 | $16.16 | 11,130 | — | — |
| 2018-12-24 | $17.16 | $17.16 | 11,675 | — | — |
| 2018-12-21 | $16.80 | $16.80 | 8,500 | — | — |
| 2018-12-20 | $14.00 | $14.00 | 6,295 | — | — |
| 2018-12-19 | $13.20 | $13.20 | 7,675 | — | — |
| 2018-12-18 | $14.00 | $14.00 | 410 | — | — |
| 2018-12-17 | $13.60 | $13.60 | 7,725 | — | — |
| 2018-12-14 | $14.60 | $14.60 | 2,075 | — | — |
| 2018-12-13 | $16.80 | $16.80 | 1,555 | — | — |
| 2018-12-12 | $15.20 | $15.20 | 2,250 | — | — |
| 2018-12-11 | $14.02 | $14.02 | 1,730 | — | — |
| 2018-12-10 | $15.30 | $15.30 | 435 | — | — |
| 2018-12-07 | $15.20 | $15.20 | 1,240 | — | — |
| 2018-12-06 | $16.50 | $16.50 | 850 | — | — |
| 2018-12-04 | $17.80 | $17.80 | 3,195 | — | — |
| 2018-12-03 | $16.40 | $16.40 | 3,640 | — | — |
| 2018-11-30 | $14.80 | $14.80 | 1,260 | — | — |
| 2018-11-29 | $14.96 | $14.96 | 1,840 | — | — |
| 2018-11-28 | $15.16 | $15.16 | 2,845 | — | — |
| 2018-11-27 | $14.80 | $14.80 | 7,320 | — | — |
| 2018-11-26 | $15.56 | $15.56 | 4,535 | — | — |
| 2018-11-23 | $15.20 | $15.20 | 795 | — | — |
| 2018-11-21 | $15.90 | $15.90 | 2,725 | — | — |
| 2018-11-20 | $16.60 | $16.60 | 7,340 | — | — |
| 2018-11-19 | $13.82 | $13.82 | 9,335 | — | — |
| 2018-11-16 | $16.22 | $16.22 | 355 | — | — |
| 2018-11-15 | $15.60 | $15.60 | 9,120 | — | — |
| 2018-11-14 | $17.00 | $17.00 | 4,885 | — | — |
| 2018-11-13 | $18.96 | $18.96 | 17,630 | — | — |
| 2018-11-12 | $22.00 | $22.00 | 21,555 | — | — |
| 2018-11-09 | $23.20 | $23.20 | 1,355 | — | — |
| 2018-11-08 | $22.40 | $22.40 | 1,865 | — | — |
| 2018-11-07 | $22.60 | $22.60 | 1,830 | — | — |
| 2018-11-06 | $23.60 | $23.60 | 1,200 | — | — |
| 2018-11-05 | $22.20 | $22.20 | 2,845 | — | — |
| 2018-11-02 | $22.00 | $22.00 | 8,105 | — | — |
| 2018-11-01 | $22.20 | $22.20 | 17,065 | — | — |
| 2018-10-31 | $20.00 | $20.00 | 4,145 | — | — |
| 2018-10-30 | $21.60 | $21.60 | 590 | — | — |
| 2018-10-29 | $21.00 | $21.00 | 5,365 | — | — |
| 2018-10-26 | $22.20 | $22.20 | 3,275 | — | — |
| 2018-10-25 | $20.80 | $20.80 | 965 | — | — |
| 2018-10-24 | $21.60 | $21.60 | 4,680 | — | — |
| 2018-10-23 | $21.20 | $21.20 | 5,445 | — | — |
| 2018-10-22 | $21.60 | $21.60 | 6,365 | — | — |
| 2018-10-19 | $21.80 | $21.80 | 14,235 | — | — |
| 2018-10-18 | $19.40 | $19.40 | 3,740 | — | — |
| 2018-10-17 | $19.00 | $19.00 | 1,915 | — | — |
| 2018-10-16 | $19.00 | $19.00 | 1,555 | — | — |
| 2018-10-15 | $18.80 | $18.80 | 700 | — | — |
| 2018-10-12 | $18.60 | $18.60 | 1,005 | — | — |
| 2018-10-11 | $17.84 | $17.84 | 2,090 | — | — |
| 2018-10-10 | $18.24 | $18.24 | 725 | — | — |
| 2018-10-09 | $18.60 | $18.60 | 960 | — | — |
| 2018-10-08 | $18.60 | $18.60 | 425 | — | — |
| 2018-10-05 | $19.40 | $19.40 | 2,450 | — | — |
| 2018-10-04 | $19.80 | $19.80 | 7,870 | — | — |
| 2018-10-03 | $18.40 | $18.40 | 4,910 | — | — |
| 2018-10-02 | $18.00 | $18.00 | 1,785 | — | — |
| 2018-10-01 | $17.86 | $17.86 | 1,095 | — | — |
| 2018-09-28 | $19.40 | $19.40 | 4,380 | — | — |
| 2018-09-27 | $18.00 | $18.00 | 3,885 | — | — |
| 2018-09-26 | $18.00 | $18.00 | 5,140 | — | — |
| 2018-09-25 | $18.60 | $18.60 | 4,955 | — | — |
| 2018-09-24 | $19.20 | $19.20 | 2,035 | — | — |
| 2018-09-21 | $19.00 | $19.00 | 975 | — | — |
| 2018-09-20 | $19.60 | $19.60 | 3,365 | — | — |
| 2018-09-19 | $20.80 | $20.80 | 670 | — | — |
| 2018-09-18 | $19.80 | $19.80 | 1,440 | — | — |
| 2018-09-17 | $20.00 | $20.00 | 3,505 | — | — |
| 2018-09-14 | $20.00 | $20.00 | 5,905 | — | — |
| 2018-09-13 | $21.60 | $21.60 | 7,730 | — | — |
| 2018-09-12 | $19.60 | $19.60 | 3,670 | — | — |
| 2018-09-11 | $19.60 | $19.60 | 2,305 | — | — |
| 2018-09-10 | $19.80 | $19.80 | 1,730 | — | — |
| 2018-09-07 | $19.80 | $19.80 | 1,715 | — | — |
| 2018-09-06 | $18.40 | $18.40 | 2,195 | — | — |
| 2018-09-05 | $20.56 | $20.56 | 3,150 | — | — |
| 2018-09-04 | $19.60 | $19.60 | 1,885 | — | — |
| 2018-08-31 | $22.00 | $22.00 | 2,770 | — | — |
| 2018-08-30 | $20.20 | $20.20 | 1,425 | — | — |
| 2018-08-29 | $20.20 | $20.20 | 1,405 | — | — |
| 2018-08-28 | $21.00 | $21.00 | 1,225 | — | — |
| 2018-08-27 | $20.80 | $20.80 | 7,860 | — | — |
| 2018-08-24 | $22.80 | $22.80 | 1,900 | — | — |
| 2018-08-23 | $21.40 | $21.40 | 1,275 | — | — |
| 2018-08-22 | $21.80 | $21.80 | 3,945 | — | — |
| 2018-08-21 | $18.94 | $18.94 | 1,725 | — | — |
| 2018-08-20 | $19.34 | $19.34 | 2,630 | — | — |
| 2018-08-17 | $20.80 | $20.80 | 840 | — | — |
| 2018-08-16 | $21.80 | $21.80 | 1,095 | — | — |
| 2018-08-15 | $22.40 | $22.40 | 2,095 | — | — |
| 2018-08-14 | $23.80 | $23.80 | 840 | — | — |
| 2018-08-13 | $23.00 | $23.00 | 3,295 | — | — |
| 2018-08-10 | $24.40 | $24.40 | 355 | — | — |
| 2018-08-09 | $25.00 | $25.00 | 2,710 | — | — |
| 2018-08-08 | $26.80 | $26.80 | 4,105 | — | — |
| 2018-08-07 | $24.80 | $24.80 | 845 | — | — |
| 2018-08-06 | $24.80 | $24.80 | 210 | — | — |
| 2018-08-03 | $24.60 | $24.60 | 230 | — | — |
| 2018-08-02 | $26.20 | $26.20 | 935 | — | — |
| 2018-08-01 | $25.20 | $25.20 | 920 | — | — |
| 2018-07-31 | $27.20 | $27.20 | 1,765 | — | — |
| 2018-07-30 | $24.60 | $24.60 | 1,720 | — | — |
| 2018-07-27 | $24.60 | $24.60 | 3,205 | — | — |
| 2018-07-26 | $24.40 | $24.40 | 2,525 | — | — |
| 2018-07-25 | $25.60 | $25.60 | 450 | — | — |
| 2018-07-24 | $25.40 | $25.40 | 2,005 | — | — |
| 2018-07-23 | $26.00 | $26.00 | 1,415 | — | — |
| 2018-07-20 | $26.40 | $26.40 | 1,255 | — | — |
| 2018-07-19 | $26.20 | $26.20 | 2,165 | — | — |
| 2018-07-18 | $27.00 | $27.00 | 4,185 | — | — |
| 2018-07-17 | $28.60 | $28.60 | 2,175 | — | — |
| 2018-07-16 | $27.60 | $27.60 | 2,740 | — | — |
| 2018-07-13 | $27.40 | $27.40 | 5,960 | — | — |
| 2018-07-12 | $27.00 | $27.00 | 275 | — | — |
| 2018-07-11 | $27.60 | $27.60 | 675 | — | — |
| 2018-07-10 | $27.40 | $27.40 | 5,100 | — | — |
| 2018-07-09 | $26.20 | $26.20 | 4,815 | — | — |
| 2018-07-06 | $26.00 | $26.00 | 2,140 | — | — |
| 2018-07-05 | $27.00 | $27.00 | 3,095 | — | — |
| 2018-07-03 | $25.00 | $25.00 | 830 | — | — |
| 2018-07-02 | $25.00 | $25.00 | 980 | — | — |
| 2018-06-29 | $25.60 | $25.60 | 7,770 | — | — |
| 2018-06-28 | $25.80 | $25.80 | 5,600 | — | — |
| 2018-06-27 | $27.60 | $27.60 | 2,400 | — | — |
| 2018-06-26 | $27.60 | $27.60 | 2,790 | — | — |
| 2018-06-25 | $28.20 | $28.20 | 4,285 | — | — |
| 2018-06-22 | $28.00 | $28.00 | 18,715 | — | — |
| 2018-06-21 | $29.20 | $29.20 | 11,840 | — | — |
| 2018-06-20 | $28.80 | $28.80 | 2,060 | — | — |
| 2018-06-19 | $28.40 | $28.40 | 2,085 | — | — |
| 2018-06-18 | $28.40 | $28.40 | 5,450 | — | — |
| 2018-06-15 | $29.60 | $29.60 | 1,105 | — | — |
| 2018-06-14 | $30.00 | $30.00 | 340 | — | — |
| 2018-06-13 | $30.40 | $30.40 | 855 | — | — |
| 2018-06-12 | $30.20 | $30.20 | 1,865 | — | — |
| 2018-06-11 | $30.80 | $30.80 | 5,165 | — | — |
| 2018-06-08 | $30.20 | $30.20 | 1,040 | — | — |
| 2018-06-07 | $30.40 | $30.40 | 15,290 | — | — |
| 2018-06-06 | $30.60 | $30.60 | 450 | — | — |
| 2018-06-05 | $31.00 | $31.00 | 2,210 | — | — |
| 2018-06-04 | $32.20 | $32.20 | 6,840 | — | — |
| 2018-06-01 | $32.80 | $32.80 | 2,765 | — | — |
| 2018-05-31 | $32.00 | $32.00 | 3,775 | — | — |
| 2018-05-30 | $29.20 | $29.20 | 7,230 | — | — |
| 2018-05-29 | $29.70 | $29.70 | 4,615 | — | — |
| 2018-05-25 | $31.80 | $31.80 | 645 | — | — |
| 2018-05-24 | $32.20 | $32.20 | 5,865 | — | — |
| 2018-05-23 | $33.60 | $33.60 | 2,365 | — | — |
| 2018-05-22 | $34.40 | $34.40 | 2,480 | — | — |
| 2018-05-21 | $34.60 | $34.60 | 4,055 | — | — |
| 2018-05-18 | $36.00 | $36.00 | 1,115 | — | — |
| 2018-05-17 | $36.40 | $36.40 | 2,415 | — | — |
| 2018-05-16 | $35.80 | $35.80 | 2,930 | — | — |
| 2018-05-15 | $34.40 | $34.40 | 4,490 | — | — |
| 2018-05-14 | $35.80 | $35.80 | 15,625 | — | — |
| 2018-05-11 | $36.40 | $36.40 | 680 | — | — |
| 2018-05-10 | $35.00 | $35.00 | 450 | — | — |
| 2018-05-09 | $36.40 | $36.40 | 795 | — | — |
| 2018-05-08 | $35.40 | $35.40 | 990 | — | — |
| 2018-05-07 | $35.40 | $35.40 | 2,205 | — | — |
| 2018-05-04 | $36.18 | $36.18 | 2,145 | — | — |
| 2018-05-03 | $36.00 | $36.00 | 555 | — | — |
| 2018-05-02 | $36.80 | $36.80 | 2,575 | — | — |
| 2018-05-01 | $36.00 | $36.00 | 1,155 | — | — |
| 2018-04-30 | $36.20 | $36.20 | 5,300 | — | — |
| 2018-04-27 | $36.40 | $36.40 | 2,615 | — | — |
| 2018-04-26 | $37.20 | $37.20 | 26,225 | — | — |
| 2018-04-25 | $37.14 | $37.14 | 8,340 | — | — |
| 2018-04-24 | $35.20 | $35.20 | 2,585 | — | — |
| 2018-04-23 | $33.86 | $33.86 | 3,060 | — | — |
| 2018-04-20 | $33.80 | $33.80 | 1,425 | — | — |
| 2018-04-19 | $33.80 | $33.80 | 1,565 | — | — |
| 2018-04-18 | $35.00 | $35.00 | 1,485 | — | — |
| 2018-04-17 | $35.20 | $35.20 | 1,785 | — | — |
| 2018-04-16 | $34.60 | $34.60 | 4,660 | — | — |
| 2018-04-13 | $35.20 | $35.20 | 3,050 | — | — |
| 2018-04-12 | $34.40 | $34.40 | 3,515 | — | — |
| 2018-04-11 | $33.40 | $33.40 | 2,860 | — | — |
| 2018-04-10 | $33.60 | $33.60 | 3,765 | — | — |
| 2018-04-09 | $33.20 | $33.20 | 14,765 | — | — |
| 2018-04-06 | $31.40 | $31.40 | 1,485 | — | — |
| 2018-04-05 | $30.60 | $30.60 | 2,200 | — | — |
| 2018-04-04 | $32.20 | $32.20 | 3,355 | — | — |
| 2018-04-03 | $30.60 | $30.60 | 2,885 | — | — |
| 2018-04-02 | $31.80 | $31.80 | 3,995 | — | — |
| 2018-03-29 | $30.80 | $30.80 | 5,265 | — | — |
| 2018-03-28 | $31.00 | $31.00 | 9,540 | — | — |
| 2018-03-27 | $31.60 | $31.60 | 27,405 | — | — |
| 2018-03-26 | $35.80 | $35.80 | 277,335 | — | — |
| 2018-03-23 | $28.00 | $28.00 | 815 | — | — |
| 2018-03-22 | $27.82 | $27.82 | 2,910 | — | — |
| 2018-03-21 | $29.20 | $29.20 | 2,150 | — | — |
| 2018-03-20 | $29.60 | $29.60 | 4,755 | — | — |
| 2018-03-19 | $31.22 | $31.22 | 20,755 | — | — |
| 2018-03-16 | $30.20 | $30.20 | 2,090 | — | — |
| 2018-03-15 | $28.80 | $28.80 | 445 | — | — |
| 2018-03-14 | $28.80 | $28.80 | 1,305 | — | — |
| 2018-03-13 | $30.00 | $30.00 | 1,395 | — | — |
| 2018-03-12 | $31.20 | $31.20 | 645 | — | — |
| 2018-03-09 | $31.00 | $31.00 | 4,955 | — | — |
| 2018-03-08 | $30.00 | $30.00 | 3,705 | — | — |
| 2018-03-07 | $28.80 | $28.80 | 2,480 | — | — |
| 2018-03-06 | $27.60 | $27.60 | 270 | — | — |
| 2018-03-05 | $27.80 | $27.80 | 500 | — | — |
| 2018-03-02 | $28.80 | $28.80 | 440 | — | — |
| 2018-03-01 | $27.60 | $27.60 | 1,495 | — | — |
| 2018-02-28 | $27.84 | $27.84 | 490 | — | — |
| 2018-02-27 | $29.40 | $29.40 | 210 | — | — |
| 2018-02-26 | $29.80 | $29.80 | 2,275 | — | — |
| 2018-02-23 | $28.60 | $28.60 | 1,940 | — | — |
| 2018-02-22 | $29.80 | $29.80 | 420 | — | — |
| 2018-02-21 | $29.20 | $29.20 | 1,010 | — | — |
| 2018-02-20 | $29.40 | $29.40 | 395 | — | — |
| 2018-02-16 | $29.20 | $29.20 | 175 | — | — |
| 2018-02-15 | $29.80 | $29.80 | 3,630 | — | — |
| 2018-02-14 | $28.40 | $28.40 | 3,270 | — | — |
| 2018-02-13 | $28.84 | $28.84 | 1,005 | — | — |
| 2018-02-12 | $29.00 | $29.00 | 775 | — | — |
| 2018-02-09 | $29.00 | $29.00 | 2,270 | — | — |
| 2018-02-08 | $29.80 | $29.80 | 11,815 | — | — |
| 2018-02-07 | $29.00 | $29.00 | 790 | — | — |
| 2018-02-06 | $28.40 | $28.40 | 3,905 | — | — |
| 2018-02-05 | $29.00 | $29.00 | 3,865 | — | — |
| 2018-02-02 | $30.40 | $30.40 | 2,290 | — | — |
| 2018-02-01 | $30.70 | $30.70 | 3,215 | — | — |
| 2018-01-31 | $30.40 | $30.40 | 3,585 | — | — |
| 2018-01-30 | $31.72 | $31.72 | 2,555 | — | — |
| 2018-01-29 | $31.80 | $31.80 | 7,935 | — | — |
| 2018-01-26 | $32.00 | $32.00 | 5,785 | — | — |
| 2018-01-25 | $31.00 | $31.00 | 1,915 | — | — |
| 2018-01-24 | $32.20 | $32.20 | 2,525 | — | — |
| 2018-01-23 | $32.40 | $32.40 | 2,365 | — | — |
| 2018-01-22 | $33.40 | $33.40 | 1,625 | — | — |
| 2018-01-19 | $33.20 | $33.20 | 2,490 | — | — |
| 2018-01-18 | $33.00 | $33.00 | 2,010 | — | — |
| 2018-01-17 | $33.80 | $33.80 | 2,385 | — | — |
| 2018-01-16 | $33.00 | $33.00 | 2,030 | — | — |
| 2018-01-12 | $34.20 | $34.20 | 22,600 | — | — |
| 2018-01-11 | $31.80 | $31.80 | 1,295 | — | — |
| 2018-01-10 | $32.26 | $32.26 | 700 | — | — |
| 2018-01-09 | $32.40 | $32.40 | 705 | — | — |
| 2018-01-08 | $33.00 | $33.00 | 2,045 | — | — |
| 2018-01-05 | $32.40 | $32.40 | 5,655 | — | — |
| 2018-01-04 | $32.20 | $32.20 | 12,700 | — | — |
| 2018-01-03 | $32.20 | $32.20 | 5,810 | — | — |
| 2018-01-02 | $32.20 | $32.20 | 1,590 | — | — |