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
- 2009-05-27 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 | $18.58 | $31.62 | 267,000 | — | — |
| 2018-12-28 | $18.52 | $31.52 | 199,400 | — | — |
| 2018-12-27 | $18.43 | $31.37 | 163,600 | — | — |
| 2018-12-26 | $18.50 | $31.48 | 159,900 | — | — |
| 2018-12-24 | $18.55 | $31.57 | 68,900 | — | — |
| 2018-12-21 | $18.74 | $31.89 | 170,500 | — | — |
| 2018-12-20 | $18.79 | $31.83 | 197,600 | — | — |
| 2018-12-19 | $18.79 | $31.83 | 142,800 | — | — |
| 2018-12-18 | $18.72 | $31.71 | 103,200 | — | — |
| 2018-12-17 | $18.87 | $31.97 | 110,200 | — | — |
| 2018-12-14 | $19.08 | $32.32 | 58,800 | — | — |
| 2018-12-13 | $19.27 | $32.64 | 65,000 | — | — |
| 2018-12-12 | $19.48 | $32.82 | 69,200 | — | — |
| 2018-12-11 | $19.46 | $32.79 | 123,300 | — | — |
| 2018-12-10 | $19.61 | $33.04 | 99,700 | — | — |
| 2018-12-07 | $19.76 | $33.29 | 47,800 | — | — |
| 2018-12-06 | $19.79 | $33.34 | 56,900 | — | — |
| 2018-12-04 | $19.85 | $33.44 | 47,300 | — | — |
| 2018-12-03 | $19.78 | $33.32 | 46,600 | — | — |
| 2018-11-30 | $19.60 | $33.02 | 47,500 | — | — |
| 2018-11-29 | $19.54 | $32.92 | 74,400 | — | — |
| 2018-11-28 | $19.48 | $32.82 | 61,800 | — | — |
| 2018-11-27 | $19.44 | $32.75 | 44,500 | — | — |
| 2018-11-26 | $19.55 | $32.94 | 51,700 | — | — |
| 2018-11-23 | $19.74 | $33.26 | 13,500 | — | — |
| 2018-11-21 | $19.59 | $33.00 | 30,600 | — | — |
| 2018-11-20 | $19.65 | $32.96 | 50,800 | — | — |
| 2018-11-19 | $19.82 | $33.25 | 39,000 | — | — |
| 2018-11-16 | $19.90 | $33.38 | 27,700 | — | — |
| 2018-11-15 | $19.81 | $33.23 | 41,000 | — | — |
| 2018-11-14 | $20.03 | $33.60 | 35,300 | — | — |
| 2018-11-13 | $20.03 | $33.60 | 40,700 | — | — |
| 2018-11-12 | $20.08 | $33.68 | 33,300 | — | — |
| 2018-11-09 | $20.02 | $33.58 | 31,000 | — | — |
| 2018-11-08 | $19.94 | $33.45 | 37,500 | — | — |
| 2018-11-07 | $19.92 | $33.41 | 44,000 | — | — |
| 2018-11-06 | $20.02 | $33.58 | 50,600 | — | — |
| 2018-11-05 | $20.36 | $34.15 | 23,600 | — | — |
| 2018-11-02 | $20.51 | $34.40 | 20,400 | — | — |
| 2018-11-01 | $20.50 | $34.39 | 23,900 | — | — |
| 2018-10-31 | $20.65 | $34.64 | 20,500 | — | — |
| 2018-10-30 | $20.94 | $35.12 | 48,000 | — | — |
| 2018-10-29 | $20.75 | $34.81 | 30,300 | — | — |
| 2018-10-26 | $20.47 | $34.34 | 20,900 | — | — |
| 2018-10-25 | $20.42 | $34.25 | 31,200 | — | — |
| 2018-10-24 | $20.91 | $35.07 | 32,600 | — | — |
| 2018-10-23 | $20.40 | $34.22 | 21,600 | — | — |
| 2018-10-22 | $20.67 | $34.53 | 15,600 | — | — |
| 2018-10-19 | $20.61 | $34.43 | 28,500 | — | — |
| 2018-10-18 | $20.48 | $34.21 | 24,300 | — | — |
| 2018-10-17 | $20.52 | $34.28 | 19,300 | — | — |
| 2018-10-16 | $20.47 | $34.19 | 37,200 | — | — |
| 2018-10-15 | $20.34 | $33.98 | 19,900 | — | — |
| 2018-10-12 | $20.05 | $33.49 | 25,000 | — | — |
| 2018-10-11 | $20.02 | $33.44 | 51,900 | — | — |
| 2018-10-10 | $20.05 | $33.49 | 26,900 | — | — |
| 2018-10-09 | $20.35 | $33.99 | 58,100 | — | — |
| 2018-10-08 | $20.85 | $34.83 | 18,700 | — | — |
| 2018-10-05 | $20.90 | $34.91 | 30,300 | — | — |
| 2018-10-04 | $21.20 | $35.41 | 22,800 | — | — |
| 2018-10-03 | $21.43 | $35.80 | 20,600 | — | — |
| 2018-10-02 | $21.65 | $36.16 | 18,700 | — | — |
| 2018-10-01 | $21.51 | $35.93 | 18,700 | — | — |
| 2018-09-28 | $21.50 | $35.91 | 20,500 | — | — |
| 2018-09-27 | $21.50 | $35.91 | 21,000 | — | — |
| 2018-09-26 | $21.43 | $35.80 | 26,500 | — | — |
| 2018-09-25 | $21.50 | $35.91 | 24,800 | — | — |
| 2018-09-24 | $21.63 | $36.13 | 23,900 | — | — |
| 2018-09-21 | $21.56 | $36.01 | 23,400 | — | — |
| 2018-09-20 | $22.10 | $36.92 | 28,100 | — | — |
| 2018-09-19 | $22.00 | $36.61 | 34,900 | — | — |
| 2018-09-18 | $21.76 | $36.21 | 15,300 | — | — |
| 2018-09-17 | $21.80 | $36.27 | 17,500 | — | — |
| 2018-09-14 | $22.04 | $36.67 | 31,300 | — | — |
| 2018-09-13 | $22.02 | $36.64 | 14,600 | — | — |
| 2018-09-12 | $22.10 | $36.77 | 34,000 | — | — |
| 2018-09-11 | $21.99 | $36.59 | 29,000 | — | — |
| 2018-09-10 | $22.02 | $36.64 | 22,100 | — | — |
| 2018-09-07 | $22.01 | $36.62 | 27,400 | — | — |
| 2018-09-06 | $21.92 | $36.47 | 9,500 | — | — |
| 2018-09-05 | $21.90 | $36.44 | 8,000 | — | — |
| 2018-09-04 | $21.90 | $36.44 | 13,100 | — | — |
| 2018-08-31 | $21.89 | $36.42 | 7,900 | — | — |
| 2018-08-30 | $21.73 | $36.16 | 31,500 | — | — |
| 2018-08-29 | $22.00 | $36.61 | 15,600 | — | — |
| 2018-08-28 | $21.88 | $36.41 | 20,400 | — | — |
| 2018-08-27 | $21.95 | $36.52 | 20,800 | — | — |
| 2018-08-24 | $22.01 | $36.62 | 15,100 | — | — |
| 2018-08-23 | $22.07 | $36.72 | 20,400 | — | — |
| 2018-08-22 | $22.17 | $36.75 | 41,200 | — | — |
| 2018-08-21 | $22.11 | $36.65 | 39,300 | — | — |
| 2018-08-20 | $22.29 | $36.94 | 41,400 | — | — |
| 2018-08-17 | $22.09 | $36.61 | 17,900 | — | — |
| 2018-08-16 | $22.05 | $36.55 | 16,500 | — | — |
| 2018-08-15 | $22.55 | $37.38 | 25,400 | — | — |
| 2018-08-14 | $22.55 | $37.38 | 26,500 | — | — |
| 2018-08-13 | $22.94 | $38.02 | 33,700 | — | — |
| 2018-08-10 | $22.20 | $36.79 | 20,700 | — | — |
| 2018-08-09 | $21.70 | $35.97 | 13,700 | — | — |
| 2018-08-08 | $21.80 | $36.13 | 24,600 | — | — |
| 2018-08-07 | $21.55 | $35.72 | 28,500 | — | — |
| 2018-08-06 | $21.59 | $35.78 | 27,300 | — | — |
| 2018-08-03 | $21.39 | $35.45 | 20,000 | — | — |
| 2018-08-02 | $21.79 | $36.12 | 28,800 | — | — |
| 2018-08-01 | $21.38 | $35.44 | 36,200 | — | — |
| 2018-07-31 | $21.18 | $35.10 | 15,100 | — | — |
| 2018-07-30 | $20.98 | $34.77 | 8,700 | — | — |
| 2018-07-27 | $20.93 | $34.69 | 17,000 | — | — |
| 2018-07-26 | $20.91 | $34.66 | 3,900 | — | — |
| 2018-07-25 | $20.98 | $34.77 | 44,400 | — | — |
| 2018-07-24 | $20.79 | $34.46 | 17,100 | — | — |
| 2018-07-23 | $20.71 | $34.33 | 11,200 | — | — |
| 2018-07-20 | $20.88 | $34.46 | 18,700 | — | — |
| 2018-07-19 | $20.83 | $34.38 | 23,200 | — | — |
| 2018-07-18 | $20.85 | $34.42 | 22,500 | — | — |
| 2018-07-17 | $20.66 | $34.10 | 22,600 | — | — |
| 2018-07-16 | $20.54 | $33.90 | 10,900 | — | — |
| 2018-07-13 | $20.51 | $33.85 | 20,900 | — | — |
| 2018-07-12 | $20.50 | $33.84 | 16,200 | — | — |
| 2018-07-11 | $20.47 | $33.79 | 27,900 | — | — |
| 2018-07-10 | $20.35 | $33.59 | 29,600 | — | — |
| 2018-07-09 | $20.38 | $33.64 | 33,500 | — | — |
| 2018-07-06 | $20.42 | $33.71 | 9,600 | — | — |
| 2018-07-05 | $20.52 | $33.87 | 36,500 | — | — |
| 2018-07-03 | $20.55 | $33.92 | 12,300 | — | — |
| 2018-07-02 | $20.43 | $33.72 | 30,500 | — | — |
| 2018-06-29 | $20.44 | $33.74 | 25,200 | — | — |
| 2018-06-28 | $20.33 | $33.56 | 33,900 | — | — |
| 2018-06-27 | $20.36 | $33.61 | 42,600 | — | — |
| 2018-06-26 | $20.39 | $33.66 | 21,800 | — | — |
| 2018-06-25 | $20.44 | $33.74 | 27,000 | — | — |
| 2018-06-22 | $20.43 | $33.72 | 38,700 | — | — |
| 2018-06-21 | $20.50 | $33.84 | 22,000 | — | — |
| 2018-06-20 | $20.55 | $33.78 | 19,900 | — | — |
| 2018-06-19 | $20.46 | $33.63 | 31,800 | — | — |
| 2018-06-18 | $20.41 | $33.55 | 36,700 | — | — |
| 2018-06-15 | $20.32 | $33.40 | 23,100 | — | — |
| 2018-06-14 | $20.34 | $33.43 | 20,200 | — | — |
| 2018-06-13 | $20.29 | $33.35 | 30,900 | — | — |
| 2018-06-12 | $20.35 | $33.45 | 15,100 | — | — |
| 2018-06-11 | $20.32 | $33.40 | 25,400 | — | — |
| 2018-06-08 | $20.33 | $33.42 | 27,400 | — | — |
| 2018-06-07 | $20.33 | $33.42 | 28,500 | — | — |
| 2018-06-06 | $20.37 | $33.48 | 23,800 | — | — |
| 2018-06-05 | $20.37 | $33.48 | 30,900 | — | — |
| 2018-06-04 | $20.38 | $33.50 | 26,900 | — | — |
| 2018-06-01 | $20.36 | $33.47 | 32,900 | — | — |
| 2018-05-31 | $20.36 | $33.47 | 26,700 | — | — |
| 2018-05-30 | $20.32 | $33.40 | 35,300 | — | — |
| 2018-05-29 | $20.28 | $33.33 | 60,900 | — | — |
| 2018-05-25 | $20.13 | $33.09 | 10,100 | — | — |
| 2018-05-24 | $20.09 | $33.02 | 43,700 | — | — |
| 2018-05-23 | $20.03 | $32.92 | 61,400 | — | — |
| 2018-05-22 | $20.25 | $33.14 | 14,200 | — | — |
| 2018-05-21 | $20.18 | $33.03 | 29,800 | — | — |
| 2018-05-18 | $20.23 | $33.11 | 35,000 | — | — |
| 2018-05-17 | $20.18 | $33.03 | 36,400 | — | — |
| 2018-05-16 | $20.25 | $33.14 | 36,400 | — | — |
| 2018-05-15 | $20.19 | $33.05 | 27,000 | — | — |
| 2018-05-14 | $20.27 | $33.18 | 10,400 | — | — |
| 2018-05-11 | $20.31 | $33.24 | 23,700 | — | — |
| 2018-05-10 | $20.30 | $33.23 | 17,500 | — | — |
| 2018-05-09 | $20.27 | $33.18 | 14,200 | — | — |
| 2018-05-08 | $20.29 | $33.21 | 22,500 | — | — |
| 2018-05-07 | $20.33 | $33.27 | 23,100 | — | — |
| 2018-05-04 | $20.39 | $33.37 | 31,100 | — | — |
| 2018-05-03 | $20.40 | $33.39 | 19,400 | — | — |
| 2018-05-02 | $20.35 | $33.31 | 19,700 | — | — |
| 2018-05-01 | $20.27 | $33.18 | 35,200 | — | — |
| 2018-04-30 | $20.27 | $33.18 | 36,400 | — | — |
| 2018-04-27 | $20.29 | $33.21 | 28,000 | — | — |
| 2018-04-26 | $20.22 | $33.09 | 29,400 | — | — |
| 2018-04-25 | $20.11 | $32.91 | 24,900 | — | — |
| 2018-04-24 | $20.22 | $33.09 | 54,800 | — | — |
| 2018-04-23 | $20.24 | $33.13 | 48,600 | — | — |
| 2018-04-20 | $20.39 | $33.37 | 19,600 | — | — |
| 2018-04-19 | $20.51 | $33.43 | 22,300 | — | — |
| 2018-04-18 | $20.50 | $33.41 | 17,800 | — | — |
| 2018-04-17 | $20.58 | $33.54 | 25,600 | — | — |
| 2018-04-16 | $20.58 | $33.54 | 36,900 | — | — |
| 2018-04-13 | $20.70 | $33.74 | 40,200 | — | — |
| 2018-04-12 | $20.66 | $33.67 | 22,400 | — | — |
| 2018-04-11 | $20.65 | $33.66 | 27,200 | — | — |
| 2018-04-10 | $20.62 | $33.61 | 28,600 | — | — |
| 2018-04-09 | $20.70 | $33.74 | 27,300 | — | — |
| 2018-04-06 | $20.77 | $33.85 | 35,300 | — | — |
| 2018-04-05 | $20.59 | $33.56 | 27,000 | — | — |
| 2018-04-04 | $20.61 | $33.59 | 21,600 | — | — |
| 2018-04-03 | $20.54 | $33.48 | 29,000 | — | — |
| 2018-04-02 | $20.58 | $33.54 | 35,400 | — | — |
| 2018-03-29 | $20.67 | $33.69 | 47,900 | — | — |
| 2018-03-28 | $20.79 | $33.88 | 22,300 | — | — |
| 2018-03-27 | $20.69 | $33.72 | 31,300 | — | — |
| 2018-03-26 | $20.59 | $33.56 | 35,300 | — | — |
| 2018-03-23 | $20.72 | $33.77 | 21,500 | — | — |
| 2018-03-22 | $20.79 | $33.88 | 53,100 | — | — |
| 2018-03-21 | $20.71 | $33.75 | 21,800 | — | — |
| 2018-03-20 | $20.95 | $34.01 | 36,600 | — | — |
| 2018-03-19 | $21.03 | $34.14 | 22,500 | — | — |
| 2018-03-16 | $21.26 | $34.51 | 38,200 | — | — |
| 2018-03-15 | $21.03 | $34.14 | 15,600 | — | — |
| 2018-03-14 | $21.05 | $34.17 | 14,100 | — | — |
| 2018-03-13 | $21.05 | $34.17 | 38,000 | — | — |
| 2018-03-12 | $21.14 | $34.31 | 31,500 | — | — |
| 2018-03-09 | $21.04 | $34.15 | 15,000 | — | — |
| 2018-03-08 | $21.04 | $34.15 | 15,900 | — | — |
| 2018-03-07 | $20.98 | $34.05 | 11,400 | — | — |
| 2018-03-06 | $21.03 | $34.14 | 14,100 | — | — |
| 2018-03-05 | $20.97 | $34.04 | 29,200 | — | — |
| 2018-03-02 | $20.97 | $34.04 | 18,200 | — | — |
| 2018-03-01 | $20.93 | $33.97 | 23,000 | — | — |
| 2018-02-28 | $20.88 | $33.89 | 21,600 | — | — |
| 2018-02-27 | $21.02 | $34.12 | 14,500 | — | — |
| 2018-02-26 | $21.04 | $34.15 | 16,400 | — | — |
| 2018-02-23 | $20.92 | $33.96 | 13,500 | — | — |
| 2018-02-22 | $20.90 | $33.92 | 23,700 | — | — |
| 2018-02-21 | $21.06 | $34.18 | 28,200 | — | — |
| 2018-02-20 | $21.07 | $34.20 | 23,600 | — | — |
| 2018-02-16 | $21.17 | $34.22 | 22,900 | — | — |
| 2018-02-15 | $21.15 | $34.19 | 27,400 | — | — |
| 2018-02-14 | $21.12 | $34.14 | 42,800 | — | — |
| 2018-02-13 | $20.93 | $33.83 | 26,900 | — | — |
| 2018-02-12 | $20.84 | $33.69 | 39,800 | — | — |
| 2018-02-09 | $20.96 | $33.88 | 38,800 | — | — |
| 2018-02-08 | $21.04 | $34.01 | 30,800 | — | — |
| 2018-02-07 | $21.20 | $34.27 | 31,000 | — | — |
| 2018-02-06 | $21.09 | $34.09 | 41,100 | — | — |
| 2018-02-05 | $20.93 | $33.83 | 23,400 | — | — |
| 2018-02-02 | $21.18 | $34.24 | 32,500 | — | — |
| 2018-02-01 | $21.33 | $34.48 | 34,400 | — | — |
| 2018-01-31 | $21.44 | $34.66 | 32,000 | — | — |
| 2018-01-30 | $21.39 | $34.58 | 45,100 | — | — |
| 2018-01-29 | $21.68 | $35.05 | 56,200 | — | — |
| 2018-01-26 | $22.00 | $35.56 | 24,200 | — | — |
| 2018-01-25 | $22.20 | $35.89 | 11,700 | — | — |
| 2018-01-24 | $22.22 | $35.92 | 17,100 | — | — |
| 2018-01-23 | $22.33 | $36.10 | 32,900 | — | — |
| 2018-01-22 | $22.33 | $35.96 | 28,600 | — | — |
| 2018-01-19 | $22.34 | $35.98 | 17,000 | — | — |
| 2018-01-18 | $22.34 | $35.98 | 30,900 | — | — |
| 2018-01-17 | $22.24 | $35.81 | 33,500 | — | — |
| 2018-01-16 | $22.43 | $36.12 | 27,700 | — | — |
| 2018-01-12 | $22.43 | $36.12 | 50,000 | — | — |
| 2018-01-11 | $22.78 | $36.68 | 33,700 | — | — |
| 2018-01-10 | $22.72 | $36.59 | 40,100 | — | — |
| 2018-01-09 | $22.99 | $37.02 | 35,700 | — | — |
| 2018-01-08 | $23.26 | $37.46 | 29,000 | — | — |
| 2018-01-05 | $22.86 | $36.81 | 17,900 | — | — |
| 2018-01-04 | $22.94 | $36.94 | 27,800 | — | — |
| 2018-01-03 | $22.49 | $36.22 | 39,100 | — | — |
| 2018-01-02 | $22.40 | $36.07 | 24,400 | — | — |