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
- 2000-04-06 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 | $26.60 | 9,000 | — | — |
| 2018-12-28 | $16.25 | $26.20 | 187,700 | — | — |
| 2018-12-27 | $16.06 | $25.90 | 20,300 | — | — |
| 2018-12-26 | $16.99 | $27.39 | 300 | — | — |
| 2018-12-24 | $16.42 | $26.48 | 2,100 | — | — |
| 2018-12-21 | $16.93 | $27.30 | 12,400 | — | — |
| 2018-12-20 | $16.94 | $27.31 | 20,400 | — | — |
| 2018-12-19 | $16.79 | $27.07 | 10,000 | — | — |
| 2018-12-18 | $16.00 | $25.80 | 9,400 | — | — |
| 2018-12-17 | $16.42 | $26.48 | 2,400 | — | — |
| 2018-12-14 | $16.35 | $26.36 | 800 | — | — |
| 2018-12-13 | $16.44 | $26.51 | 5,900 | — | — |
| 2018-12-12 | $16.25 | $26.20 | 1,800 | — | — |
| 2018-12-11 | $16.07 | $25.91 | 2,500 | — | — |
| 2018-12-10 | $16.45 | $26.52 | 7,400 | — | — |
| 2018-12-07 | $16.97 | $27.36 | 2,700 | — | — |
| 2018-12-06 | $16.75 | $27.01 | 3,400 | — | — |
| 2018-12-04 | $17.00 | $27.41 | 1,800 | — | — |
| 2018-12-03 | $17.50 | $28.22 | 2,200 | — | — |
| 2018-11-30 | $17.60 | $28.38 | 6,200 | — | — |
| 2018-11-29 | $17.70 | $28.54 | 1,500 | — | — |
| 2018-11-28 | $17.39 | $28.04 | 5,200 | — | — |
| 2018-11-27 | $17.30 | $27.89 | 400 | — | — |
| 2018-11-26 | $17.35 | $27.98 | 1,400 | — | — |
| 2018-11-23 | $17.44 | $28.12 | 700 | — | — |
| 2018-11-21 | $17.40 | $28.06 | 2,500 | — | — |
| 2018-11-20 | $16.71 | $26.94 | 100 | — | — |
| 2018-11-19 | $16.71 | $26.94 | 0 | — | — |
| 2018-11-16 | $16.71 | $26.94 | 3,000 | — | — |
| 2018-11-15 | $17.01 | $27.43 | 1,600 | — | — |
| 2018-11-14 | $16.75 | $26.86 | 100 | — | — |
| 2018-11-13 | $16.75 | $26.86 | 900 | — | — |
| 2018-11-12 | $16.90 | $27.10 | 100 | — | — |
| 2018-11-09 | $16.90 | $27.10 | 1,100 | — | — |
| 2018-11-08 | $16.69 | $26.76 | 1,000 | — | — |
| 2018-11-07 | $16.68 | $26.75 | 3,600 | — | — |
| 2018-11-06 | $16.35 | $26.22 | 2,700 | — | — |
| 2018-11-05 | $16.15 | $25.90 | 2,400 | — | — |
| 2018-11-02 | $16.26 | $26.07 | 3,000 | — | — |
| 2018-11-01 | $16.91 | $27.11 | 2,100 | — | — |
| 2018-10-31 | $16.45 | $26.38 | 4,900 | — | — |
| 2018-10-30 | $15.98 | $25.62 | 1,700 | — | — |
| 2018-10-29 | $15.97 | $25.61 | 4,800 | — | — |
| 2018-10-26 | $16.15 | $25.90 | 3,700 | — | — |
| 2018-10-25 | $16.35 | $26.22 | 3,000 | — | — |
| 2018-10-24 | $16.15 | $25.90 | 6,800 | — | — |
| 2018-10-23 | $16.94 | $27.16 | 8,400 | — | — |
| 2018-10-22 | $17.50 | $28.06 | 4,800 | — | — |
| 2018-10-19 | $17.75 | $28.46 | 5,100 | — | — |
| 2018-10-18 | $17.99 | $28.85 | 1,100 | — | — |
| 2018-10-17 | $18.08 | $28.99 | 2,600 | — | — |
| 2018-10-16 | $18.08 | $28.99 | 3,500 | — | — |
| 2018-10-15 | $18.10 | $29.02 | 9,900 | — | — |
| 2018-10-12 | $17.79 | $28.53 | 2,500 | — | — |
| 2018-10-11 | $18.00 | $28.86 | 39,400 | — | — |
| 2018-10-10 | $17.98 | $28.83 | 1,300 | — | — |
| 2018-10-09 | $17.60 | $28.22 | 8,900 | — | — |
| 2018-10-08 | $18.10 | $29.02 | 4,300 | — | — |
| 2018-10-05 | $18.37 | $29.46 | 1,500 | — | — |
| 2018-10-04 | $18.11 | $29.04 | 3,800 | — | — |
| 2018-10-03 | $18.39 | $29.49 | 2,100 | — | — |
| 2018-10-02 | $18.07 | $28.97 | 4,100 | — | — |
| 2018-10-01 | $18.37 | $29.46 | 6,200 | — | — |
| 2018-09-28 | $18.15 | $29.10 | 200 | — | — |
| 2018-09-27 | $18.50 | $29.66 | 2,300 | — | — |
| 2018-09-26 | $18.69 | $29.97 | 0 | — | — |
| 2018-09-25 | $18.69 | $29.97 | 1,300 | — | — |
| 2018-09-24 | $18.90 | $30.31 | 300 | — | — |
| 2018-09-21 | $18.90 | $30.31 | 5,400 | — | — |
| 2018-09-20 | $18.60 | $29.82 | 3,000 | — | — |
| 2018-09-19 | $18.15 | $29.10 | 4,600 | — | — |
| 2018-09-18 | $18.20 | $29.18 | 6,700 | — | — |
| 2018-09-17 | $18.20 | $29.18 | 2,100 | — | — |
| 2018-09-14 | $18.50 | $29.66 | 3,300 | — | — |
| 2018-09-13 | $18.80 | $30.15 | 2,900 | — | — |
| 2018-09-12 | $18.50 | $29.66 | 3,800 | — | — |
| 2018-09-11 | $18.45 | $29.58 | 3,000 | — | — |
| 2018-09-10 | $18.66 | $29.92 | 1,100 | — | — |
| 2018-09-07 | $18.90 | $30.31 | 600 | — | — |
| 2018-09-06 | $19.05 | $30.55 | 2,700 | — | — |
| 2018-09-05 | $19.10 | $30.63 | 700 | — | — |
| 2018-09-04 | $18.55 | $29.74 | 4,800 | — | — |
| 2018-08-31 | $18.65 | $29.90 | 300 | — | — |
| 2018-08-30 | $18.82 | $30.18 | 400 | — | — |
| 2018-08-29 | $18.90 | $30.31 | 100 | — | — |
| 2018-08-28 | $18.80 | $30.15 | 700 | — | — |
| 2018-08-27 | $18.75 | $30.06 | 3,200 | — | — |
| 2018-08-24 | $18.95 | $30.39 | 2,300 | — | — |
| 2018-08-23 | $18.95 | $30.39 | 600 | — | — |
| 2018-08-22 | $19.15 | $30.71 | 3,700 | — | — |
| 2018-08-21 | $18.80 | $30.15 | 10,500 | — | — |
| 2018-08-20 | $18.75 | $30.06 | 2,300 | — | — |
| 2018-08-17 | $18.75 | $30.06 | 600 | — | — |
| 2018-08-16 | $19.05 | $30.55 | 4,200 | — | — |
| 2018-08-15 | $19.18 | $30.61 | 500 | — | — |
| 2018-08-14 | $19.10 | $30.48 | 500 | — | — |
| 2018-08-13 | $19.15 | $30.56 | 1,400 | — | — |
| 2018-08-10 | $19.05 | $30.40 | 0 | — | — |
| 2018-08-09 | $19.05 | $30.40 | 1,100 | — | — |
| 2018-08-08 | $19.10 | $30.48 | 0 | — | — |
| 2018-08-07 | $19.10 | $30.48 | 200 | — | — |
| 2018-08-06 | $19.30 | $30.80 | 500 | — | — |
| 2018-08-03 | $19.20 | $30.64 | 900 | — | — |
| 2018-08-02 | $19.05 | $30.40 | 300 | — | — |
| 2018-08-01 | $19.05 | $30.40 | 2,800 | — | — |
| 2018-07-31 | $19.05 | $30.40 | 700 | — | — |
| 2018-07-30 | $19.10 | $30.48 | 1,200 | — | — |
| 2018-07-27 | $19.10 | $30.48 | 800 | — | — |
| 2018-07-26 | $19.30 | $30.80 | 600 | — | — |
| 2018-07-25 | $19.11 | $30.49 | 500 | — | — |
| 2018-07-24 | $19.15 | $30.56 | 500 | — | — |
| 2018-07-23 | $18.75 | $29.92 | 1,400 | — | — |
| 2018-07-20 | $19.05 | $30.40 | 500 | — | — |
| 2018-07-19 | $19.05 | $30.40 | 1,200 | — | — |
| 2018-07-18 | $19.15 | $30.56 | 600 | — | — |
| 2018-07-17 | $19.00 | $30.32 | 1,300 | — | — |
| 2018-07-16 | $19.13 | $30.53 | 1,000 | — | — |
| 2018-07-13 | $19.05 | $30.40 | 1,500 | — | — |
| 2018-07-12 | $19.30 | $30.80 | 600 | — | — |
| 2018-07-11 | $19.25 | $30.72 | 400 | — | — |
| 2018-07-10 | $19.25 | $30.72 | 1,700 | — | — |
| 2018-07-09 | $19.30 | $30.80 | 1,400 | — | — |
| 2018-07-06 | $18.90 | $30.16 | 1,600 | — | — |
| 2018-07-05 | $18.80 | $30.00 | 3,200 | — | — |
| 2018-07-03 | $19.14 | $30.54 | 900 | — | — |
| 2018-07-02 | $19.00 | $30.32 | 13,100 | — | — |
| 2018-06-29 | $19.30 | $30.80 | 5,500 | — | — |
| 2018-06-28 | $19.30 | $30.80 | 200 | — | — |
| 2018-06-27 | $19.19 | $30.62 | 1,100 | — | — |
| 2018-06-26 | $19.35 | $30.88 | 11,400 | — | — |
| 2018-06-25 | $19.35 | $30.88 | 7,500 | — | — |
| 2018-06-22 | $19.30 | $30.80 | 800 | — | — |
| 2018-06-21 | $19.60 | $31.28 | 4,700 | — | — |
| 2018-06-20 | $19.56 | $31.21 | 3,400 | — | — |
| 2018-06-19 | $19.35 | $30.88 | 2,700 | — | — |
| 2018-06-18 | $19.60 | $31.28 | 6,800 | — | — |
| 2018-06-15 | $19.60 | $31.28 | 2,900 | — | — |
| 2018-06-14 | $19.15 | $30.56 | 3,100 | — | — |
| 2018-06-13 | $19.35 | $30.88 | 3,400 | — | — |
| 2018-06-12 | $19.55 | $31.20 | 2,600 | — | — |
| 2018-06-11 | $19.70 | $31.43 | 1,400 | — | — |
| 2018-06-08 | $19.45 | $31.04 | 2,800 | — | — |
| 2018-06-07 | $19.70 | $31.43 | 1,200 | — | — |
| 2018-06-06 | $19.50 | $31.12 | 2,300 | — | — |
| 2018-06-05 | $19.75 | $31.51 | 1,000 | — | — |
| 2018-06-04 | $19.40 | $30.96 | 1,600 | — | — |
| 2018-06-01 | $19.60 | $31.28 | 2,000 | — | — |
| 2018-05-31 | $19.40 | $30.96 | 1,400 | — | — |
| 2018-05-30 | $19.35 | $30.88 | 2,700 | — | — |
| 2018-05-29 | $19.60 | $31.28 | 3,600 | — | — |
| 2018-05-25 | $19.75 | $31.51 | 1,300 | — | — |
| 2018-05-24 | $19.75 | $31.51 | 1,600 | — | — |
| 2018-05-23 | $19.75 | $31.51 | 700 | — | — |
| 2018-05-22 | $19.75 | $31.51 | 6,900 | — | — |
| 2018-05-21 | $19.75 | $31.51 | 8,000 | — | — |
| 2018-05-18 | $19.75 | $31.51 | 1,200 | — | — |
| 2018-05-17 | $19.75 | $31.51 | 1,900 | — | — |
| 2018-05-16 | $19.70 | $31.43 | 2,400 | — | — |
| 2018-05-15 | $19.58 | $31.24 | 1,600 | — | — |
| 2018-05-14 | $19.65 | $31.36 | 6,900 | — | — |
| 2018-05-11 | $19.75 | $31.51 | 4,400 | — | — |
| 2018-05-10 | $19.70 | $31.43 | 1,000 | — | — |
| 2018-05-09 | $19.67 | $31.24 | 2,300 | — | — |
| 2018-05-08 | $19.75 | $31.37 | 900 | — | — |
| 2018-05-07 | $19.75 | $31.37 | 12,600 | — | — |
| 2018-05-04 | $19.75 | $31.37 | 3,200 | — | — |
| 2018-05-03 | $19.75 | $31.37 | 15,500 | — | — |
| 2018-05-02 | $19.65 | $31.21 | 10,300 | — | — |
| 2018-05-01 | $19.65 | $31.21 | 1,600 | — | — |
| 2018-04-30 | $19.60 | $31.13 | 2,700 | — | — |
| 2018-04-27 | $19.75 | $31.37 | 3,500 | — | — |
| 2018-04-26 | $19.75 | $31.37 | 6,600 | — | — |
| 2018-04-25 | $19.95 | $31.69 | 34,400 | — | — |
| 2018-04-24 | $20.75 | $32.96 | 1,900 | — | — |
| 2018-04-23 | $20.85 | $33.12 | 1,900 | — | — |
| 2018-04-20 | $20.90 | $33.20 | 2,100 | — | — |
| 2018-04-19 | $20.80 | $33.04 | 1,400 | — | — |
| 2018-04-18 | $20.35 | $32.32 | 50,700 | — | — |
| 2018-04-17 | $20.65 | $32.80 | 12,000 | — | — |
| 2018-04-16 | $20.50 | $32.56 | 4,100 | — | — |
| 2018-04-13 | $20.95 | $33.28 | 400 | — | — |
| 2018-04-12 | $20.85 | $33.12 | 1,600 | — | — |
| 2018-04-11 | $21.05 | $33.44 | 400 | — | — |
| 2018-04-10 | $20.65 | $32.80 | 700 | — | — |
| 2018-04-09 | $21.00 | $33.36 | 18,100 | — | — |
| 2018-04-06 | $20.70 | $32.88 | 6,400 | — | — |
| 2018-04-05 | $20.55 | $32.64 | 600 | — | — |
| 2018-04-04 | $20.55 | $32.64 | 2,500 | — | — |
| 2018-04-03 | $20.65 | $32.80 | 14,100 | — | — |
| 2018-04-02 | $20.80 | $33.04 | 800 | — | — |
| 2018-03-29 | $20.75 | $32.96 | 7,100 | — | — |
| 2018-03-28 | $20.75 | $32.96 | 1,600 | — | — |
| 2018-03-27 | $20.65 | $32.80 | 4,200 | — | — |
| 2018-03-26 | $20.75 | $32.96 | 4,700 | — | — |
| 2018-03-23 | $20.75 | $32.96 | 2,500 | — | — |
| 2018-03-22 | $20.60 | $32.72 | 3,500 | — | — |
| 2018-03-21 | $20.60 | $32.72 | 5,400 | — | — |
| 2018-03-20 | $20.70 | $32.88 | 4,200 | — | — |
| 2018-03-19 | $20.70 | $32.88 | 5,200 | — | — |
| 2018-03-16 | $20.85 | $33.12 | 5,100 | — | — |
| 2018-03-15 | $20.50 | $32.56 | 2,500 | — | — |
| 2018-03-14 | $20.60 | $32.72 | 200 | — | — |
| 2018-03-13 | $20.30 | $32.24 | 2,900 | — | — |
| 2018-03-12 | $20.20 | $32.09 | 6,700 | — | — |
| 2018-03-09 | $20.05 | $31.85 | 11,600 | — | — |
| 2018-03-08 | $19.96 | $31.70 | 2,200 | — | — |
| 2018-03-07 | $20.05 | $31.85 | 8,100 | — | — |
| 2018-03-06 | $19.70 | $31.29 | 8,000 | — | — |
| 2018-03-05 | $19.75 | $31.37 | 800 | — | — |
| 2018-03-02 | $20.00 | $31.77 | 600 | — | — |
| 2018-03-01 | $19.95 | $31.69 | 600 | — | — |
| 2018-02-28 | $19.90 | $31.61 | 2,200 | — | — |
| 2018-02-27 | $19.70 | $31.29 | 5,800 | — | — |
| 2018-02-26 | $20.00 | $31.77 | 3,900 | — | — |
| 2018-02-23 | $19.80 | $31.45 | 300 | — | — |
| 2018-02-22 | $19.85 | $31.53 | 1,000 | — | — |
| 2018-02-21 | $19.95 | $31.69 | 400 | — | — |
| 2018-02-20 | $20.07 | $31.88 | 2,300 | — | — |
| 2018-02-16 | $20.00 | $31.77 | 1,200 | — | — |
| 2018-02-15 | $20.05 | $31.85 | 6,600 | — | — |
| 2018-02-14 | $19.65 | $31.21 | 3,900 | — | — |
| 2018-02-13 | $19.70 | $31.29 | 3,900 | — | — |
| 2018-02-12 | $19.55 | $31.05 | 7,400 | — | — |
| 2018-02-09 | $19.70 | $31.29 | 9,900 | — | — |
| 2018-02-08 | $19.95 | $31.69 | 3,200 | — | — |
| 2018-02-07 | $20.25 | $32.02 | 400 | — | — |
| 2018-02-06 | $20.20 | $31.94 | 2,400 | — | — |
| 2018-02-05 | $20.40 | $32.26 | 1,900 | — | — |
| 2018-02-02 | $20.55 | $32.50 | 1,000 | — | — |
| 2018-02-01 | $20.20 | $31.94 | 12,000 | — | — |
| 2018-01-31 | $20.20 | $31.94 | 17,100 | — | — |
| 2018-01-30 | $20.20 | $31.94 | 1,200 | — | — |
| 2018-01-29 | $20.40 | $32.26 | 5,200 | — | — |
| 2018-01-26 | $20.50 | $32.42 | 6,100 | — | — |
| 2018-01-25 | $20.05 | $31.71 | 3,600 | — | — |
| 2018-01-24 | $20.40 | $32.26 | 1,700 | — | — |
| 2018-01-23 | $21.19 | $33.51 | 1,900 | — | — |
| 2018-01-22 | $20.35 | $32.18 | 4,800 | — | — |
| 2018-01-19 | $20.65 | $32.65 | 1,700 | — | — |
| 2018-01-18 | $21.00 | $33.21 | 2,500 | — | — |
| 2018-01-17 | $21.05 | $33.29 | 1,200 | — | — |
| 2018-01-16 | $21.45 | $33.92 | 1,300 | — | — |
| 2018-01-12 | $21.30 | $33.68 | 1,200 | — | — |
| 2018-01-11 | $21.63 | $34.20 | 6,700 | — | — |
| 2018-01-10 | $21.25 | $33.60 | 3,800 | — | — |
| 2018-01-09 | $20.71 | $32.75 | 1,000 | — | — |
| 2018-01-08 | $20.45 | $32.34 | 2,500 | — | — |
| 2018-01-05 | $20.25 | $32.02 | 2,400 | — | — |
| 2018-01-04 | $21.00 | $33.21 | 2,000 | — | — |
| 2018-01-03 | $20.05 | $31.71 | 2,800 | — | — |
| 2018-01-02 | $20.45 | $32.34 | 6,700 | — | — |