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
- 2013-03-26 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 | $19.09 | $24.82 | 70,700 | — | — |
| 2018-12-28 | $18.76 | $24.39 | 70,500 | — | — |
| 2018-12-27 | $18.43 | $23.96 | 49,600 | — | — |
| 2018-12-26 | $18.60 | $24.18 | 41,200 | — | — |
| 2018-12-24 | $18.82 | $24.47 | 21,000 | — | — |
| 2018-12-21 | $18.90 | $24.57 | 54,000 | — | — |
| 2018-12-20 | $18.72 | $24.24 | 34,800 | — | — |
| 2018-12-19 | $19.14 | $24.79 | 11,400 | — | — |
| 2018-12-18 | $19.03 | $24.65 | 14,000 | — | — |
| 2018-12-17 | $19.00 | $24.61 | 43,100 | — | — |
| 2018-12-14 | $19.22 | $24.89 | 16,600 | — | — |
| 2018-12-13 | $19.05 | $24.67 | 9,900 | — | — |
| 2018-12-12 | $19.10 | $24.74 | 31,100 | — | — |
| 2018-12-11 | $19.00 | $24.61 | 62,800 | — | — |
| 2018-12-10 | $19.47 | $25.22 | 16,500 | — | — |
| 2018-12-07 | $19.69 | $25.50 | 11,500 | — | — |
| 2018-12-06 | $19.44 | $25.18 | 49,200 | — | — |
| 2018-12-04 | $19.73 | $25.55 | 14,200 | — | — |
| 2018-12-03 | $19.73 | $25.55 | 32,600 | — | — |
| 2018-11-30 | $19.53 | $25.29 | 23,900 | — | — |
| 2018-11-29 | $19.24 | $24.92 | 24,800 | — | — |
| 2018-11-28 | $19.08 | $24.71 | 61,400 | — | — |
| 2018-11-27 | $18.62 | $24.12 | 23,800 | — | — |
| 2018-11-26 | $18.69 | $24.21 | 66,800 | — | — |
| 2018-11-23 | $18.56 | $24.04 | 2,200 | — | — |
| 2018-11-21 | $18.56 | $24.04 | 24,600 | — | — |
| 2018-11-20 | $18.63 | $24.04 | 59,600 | — | — |
| 2018-11-19 | $18.57 | $23.96 | 42,500 | — | — |
| 2018-11-16 | $18.62 | $24.02 | 27,100 | — | — |
| 2018-11-15 | $18.52 | $23.89 | 29,100 | — | — |
| 2018-11-14 | $18.45 | $23.80 | 48,700 | — | — |
| 2018-11-13 | $18.35 | $23.67 | 26,900 | — | — |
| 2018-11-12 | $18.45 | $23.80 | 22,600 | — | — |
| 2018-11-09 | $18.38 | $23.71 | 22,100 | — | — |
| 2018-11-08 | $18.36 | $23.69 | 27,500 | — | — |
| 2018-11-07 | $18.24 | $23.53 | 53,200 | — | — |
| 2018-11-06 | $18.27 | $23.57 | 25,400 | — | — |
| 2018-11-05 | $18.33 | $23.65 | 33,800 | — | — |
| 2018-11-02 | $18.18 | $23.46 | 34,900 | — | — |
| 2018-11-01 | $18.10 | $23.35 | 127,300 | — | — |
| 2018-10-31 | $18.22 | $23.51 | 96,000 | — | — |
| 2018-10-30 | $18.25 | $23.55 | 75,000 | — | — |
| 2018-10-29 | $18.70 | $24.13 | 105,800 | — | — |
| 2018-10-26 | $19.50 | $25.16 | 17,100 | — | — |
| 2018-10-25 | $19.39 | $25.02 | 5,800 | — | — |
| 2018-10-24 | $19.57 | $25.25 | 13,700 | — | — |
| 2018-10-23 | $19.56 | $25.24 | 11,100 | — | — |
| 2018-10-22 | $19.60 | $25.20 | 20,100 | — | — |
| 2018-10-19 | $19.79 | $25.44 | 9,900 | — | — |
| 2018-10-18 | $19.90 | $25.58 | 13,400 | — | — |
| 2018-10-17 | $19.90 | $25.58 | 7,000 | — | — |
| 2018-10-16 | $19.82 | $25.48 | 16,800 | — | — |
| 2018-10-15 | $19.89 | $25.57 | 12,400 | — | — |
| 2018-10-12 | $19.70 | $25.32 | 9,900 | — | — |
| 2018-10-11 | $19.60 | $25.20 | 17,000 | — | — |
| 2018-10-10 | $19.36 | $24.89 | 21,200 | — | — |
| 2018-10-09 | $19.47 | $25.03 | 18,100 | — | — |
| 2018-10-08 | $19.50 | $25.07 | 24,900 | — | — |
| 2018-10-05 | $19.61 | $25.21 | 25,800 | — | — |
| 2018-10-04 | $19.82 | $25.48 | 15,700 | — | — |
| 2018-10-03 | $19.99 | $25.70 | 27,900 | — | — |
| 2018-10-02 | $20.10 | $25.84 | 35,800 | — | — |
| 2018-10-01 | $19.60 | $25.20 | 7,500 | — | — |
| 2018-09-28 | $19.51 | $25.08 | 35,100 | — | — |
| 2018-09-27 | $19.85 | $25.52 | 2,500 | — | — |
| 2018-09-26 | $19.64 | $25.25 | 22,500 | — | — |
| 2018-09-25 | $19.77 | $25.41 | 18,400 | — | — |
| 2018-09-24 | $19.63 | $25.23 | 15,700 | — | — |
| 2018-09-21 | $19.55 | $25.13 | 7,900 | — | — |
| 2018-09-20 | $19.53 | $25.11 | 10,400 | — | — |
| 2018-09-19 | $19.65 | $25.17 | 9,400 | — | — |
| 2018-09-18 | $19.50 | $24.98 | 7,100 | — | — |
| 2018-09-17 | $19.51 | $24.99 | 8,400 | — | — |
| 2018-09-14 | $19.57 | $25.07 | 19,900 | — | — |
| 2018-09-13 | $19.80 | $25.36 | 1,200 | — | — |
| 2018-09-12 | $19.46 | $24.93 | 12,600 | — | — |
| 2018-09-11 | $19.53 | $25.02 | 28,200 | — | — |
| 2018-09-10 | $19.62 | $25.13 | 7,800 | — | — |
| 2018-09-07 | $19.48 | $24.95 | 8,100 | — | — |
| 2018-09-06 | $19.39 | $24.84 | 6,900 | — | — |
| 2018-09-05 | $19.33 | $24.76 | 13,600 | — | — |
| 2018-09-04 | $19.31 | $24.73 | 20,400 | — | — |
| 2018-08-31 | $19.26 | $24.67 | 35,100 | — | — |
| 2018-08-30 | $19.47 | $24.94 | 26,100 | — | — |
| 2018-08-29 | $19.61 | $25.12 | 22,600 | — | — |
| 2018-08-28 | $19.57 | $25.07 | 23,200 | — | — |
| 2018-08-27 | $19.66 | $25.18 | 18,800 | — | — |
| 2018-08-24 | $19.80 | $25.36 | 19,800 | — | — |
| 2018-08-23 | $19.71 | $25.25 | 21,200 | — | — |
| 2018-08-22 | $19.96 | $25.48 | 12,300 | — | — |
| 2018-08-21 | $19.90 | $25.40 | 18,400 | — | — |
| 2018-08-20 | $19.94 | $25.45 | 7,700 | — | — |
| 2018-08-17 | $19.80 | $25.27 | 17,200 | — | — |
| 2018-08-16 | $19.84 | $25.32 | 13,000 | — | — |
| 2018-08-15 | $19.79 | $25.26 | 15,400 | — | — |
| 2018-08-14 | $19.82 | $25.30 | 16,200 | — | — |
| 2018-08-13 | $19.81 | $25.28 | 10,200 | — | — |
| 2018-08-10 | $19.83 | $25.31 | 7,300 | — | — |
| 2018-08-09 | $19.84 | $25.32 | 4,100 | — | — |
| 2018-08-08 | $19.82 | $25.30 | 8,000 | — | — |
| 2018-08-07 | $19.91 | $25.41 | 19,900 | — | — |
| 2018-08-06 | $19.85 | $25.33 | 1,900 | — | — |
| 2018-08-03 | $19.76 | $25.22 | 9,700 | — | — |
| 2018-08-02 | $19.73 | $25.18 | 6,500 | — | — |
| 2018-08-01 | $19.76 | $25.22 | 7,700 | — | — |
| 2018-07-31 | $19.64 | $25.07 | 13,300 | — | — |
| 2018-07-30 | $19.84 | $25.32 | 3,800 | — | — |
| 2018-07-27 | $19.89 | $25.39 | 16,500 | — | — |
| 2018-07-26 | $19.84 | $25.32 | 8,100 | — | — |
| 2018-07-25 | $19.95 | $25.46 | 10,500 | — | — |
| 2018-07-24 | $19.98 | $25.50 | 4,600 | — | — |
| 2018-07-23 | $19.92 | $25.42 | 11,500 | — | — |
| 2018-07-20 | $19.94 | $25.36 | 8,000 | — | — |
| 2018-07-19 | $19.95 | $25.37 | 5,200 | — | — |
| 2018-07-18 | $19.94 | $25.36 | 7,600 | — | — |
| 2018-07-17 | $19.88 | $25.28 | 10,800 | — | — |
| 2018-07-16 | $19.80 | $25.18 | 12,000 | — | — |
| 2018-07-13 | $19.73 | $25.09 | 17,100 | — | — |
| 2018-07-12 | $19.69 | $25.04 | 20,700 | — | — |
| 2018-07-11 | $19.75 | $25.12 | 10,500 | — | — |
| 2018-07-10 | $19.88 | $25.28 | 8,400 | — | — |
| 2018-07-09 | $19.89 | $25.30 | 48,100 | — | — |
| 2018-07-06 | $20.19 | $25.68 | 21,100 | — | — |
| 2018-07-05 | $20.23 | $25.73 | 16,100 | — | — |
| 2018-07-03 | $20.22 | $25.72 | 29,300 | — | — |
| 2018-07-02 | $19.91 | $25.32 | 4,600 | — | — |
| 2018-06-29 | $19.78 | $25.16 | 3,300 | — | — |
| 2018-06-28 | $19.83 | $25.22 | 7,200 | — | — |
| 2018-06-27 | $19.80 | $25.18 | 11,000 | — | — |
| 2018-06-26 | $19.70 | $25.05 | 57,300 | — | — |
| 2018-06-25 | $19.73 | $25.09 | 18,600 | — | — |
| 2018-06-22 | $19.70 | $25.05 | 34,800 | — | — |
| 2018-06-21 | $19.89 | $25.30 | 23,400 | — | — |
| 2018-06-20 | $19.62 | $24.86 | 5,800 | — | — |
| 2018-06-19 | $19.67 | $24.93 | 16,800 | — | — |
| 2018-06-18 | $19.65 | $24.90 | 18,100 | — | — |
| 2018-06-15 | $19.48 | $24.68 | 2,600 | — | — |
| 2018-06-14 | $19.43 | $24.62 | 16,400 | — | — |
| 2018-06-13 | $19.35 | $24.52 | 11,300 | — | — |
| 2018-06-12 | $19.31 | $24.47 | 38,200 | — | — |
| 2018-06-11 | $19.25 | $24.39 | 19,900 | — | — |
| 2018-06-08 | $19.22 | $24.35 | 17,900 | — | — |
| 2018-06-07 | $19.24 | $24.38 | 13,100 | — | — |
| 2018-06-06 | $19.25 | $24.39 | 17,100 | — | — |
| 2018-06-05 | $19.37 | $24.54 | 45,400 | — | — |
| 2018-06-04 | $19.37 | $24.54 | 32,300 | — | — |
| 2018-06-01 | $19.44 | $24.63 | 11,900 | — | — |
| 2018-05-31 | $19.43 | $24.62 | 15,000 | — | — |
| 2018-05-30 | $19.47 | $24.67 | 29,900 | — | — |
| 2018-05-29 | $19.45 | $24.65 | 37,700 | — | — |
| 2018-05-25 | $19.39 | $24.57 | 40,700 | — | — |
| 2018-05-24 | $19.43 | $24.62 | 31,200 | — | — |
| 2018-05-23 | $19.65 | $24.90 | 14,700 | — | — |
| 2018-05-22 | $19.86 | $25.08 | 12,800 | — | — |
| 2018-05-21 | $19.97 | $25.21 | 11,300 | — | — |
| 2018-05-18 | $20.00 | $25.25 | 30,900 | — | — |
| 2018-05-17 | $19.52 | $24.65 | 15,100 | — | — |
| 2018-05-16 | $19.41 | $24.51 | 27,300 | — | — |
| 2018-05-15 | $19.38 | $24.47 | 17,300 | — | — |
| 2018-05-14 | $19.56 | $24.70 | 28,200 | — | — |
| 2018-05-11 | $19.47 | $24.58 | 4,800 | — | — |
| 2018-05-10 | $19.56 | $24.70 | 19,000 | — | — |
| 2018-05-09 | $19.22 | $24.27 | 42,000 | — | — |
| 2018-05-08 | $19.38 | $24.47 | 31,700 | — | — |
| 2018-05-07 | $19.59 | $24.73 | 17,100 | — | — |
| 2018-05-04 | $19.34 | $24.42 | 23,600 | — | — |
| 2018-05-03 | $19.21 | $24.26 | 29,600 | — | — |
| 2018-05-02 | $19.25 | $24.31 | 22,900 | — | — |
| 2018-05-01 | $19.13 | $24.15 | 39,900 | — | — |
| 2018-04-30 | $19.05 | $24.05 | 16,200 | — | — |
| 2018-04-27 | $19.02 | $24.02 | 13,800 | — | — |
| 2018-04-26 | $18.96 | $23.94 | 28,100 | — | — |
| 2018-04-25 | $18.91 | $23.88 | 16,100 | — | — |
| 2018-04-24 | $18.96 | $23.94 | 6,300 | — | — |
| 2018-04-23 | $18.97 | $23.95 | 16,500 | — | — |
| 2018-04-20 | $19.00 | $23.99 | 21,100 | — | — |
| 2018-04-19 | $19.04 | $23.95 | 18,600 | — | — |
| 2018-04-18 | $19.03 | $23.94 | 24,800 | — | — |
| 2018-04-17 | $18.96 | $23.85 | 32,100 | — | — |
| 2018-04-16 | $18.91 | $23.79 | 17,600 | — | — |
| 2018-04-13 | $18.88 | $23.75 | 13,200 | — | — |
| 2018-04-12 | $18.88 | $23.75 | 10,000 | — | — |
| 2018-04-11 | $18.91 | $23.79 | 36,900 | — | — |
| 2018-04-10 | $18.96 | $23.85 | 14,400 | — | — |
| 2018-04-09 | $18.96 | $23.85 | 20,500 | — | — |
| 2018-04-06 | $19.05 | $23.96 | 33,600 | — | — |
| 2018-04-05 | $19.04 | $23.95 | 18,300 | — | — |
| 2018-04-04 | $18.99 | $23.89 | 11,900 | — | — |
| 2018-04-03 | $18.96 | $23.85 | 25,600 | — | — |
| 2018-04-02 | $18.90 | $23.77 | 38,800 | — | — |
| 2018-03-29 | $18.95 | $23.84 | 43,100 | — | — |
| 2018-03-28 | $18.99 | $23.89 | 26,000 | — | — |
| 2018-03-27 | $19.05 | $23.96 | 17,800 | — | — |
| 2018-03-26 | $19.03 | $23.94 | 40,300 | — | — |
| 2018-03-23 | $19.14 | $24.08 | 12,800 | — | — |
| 2018-03-22 | $19.17 | $24.11 | 12,700 | — | — |
| 2018-03-21 | $19.15 | $24.09 | 16,500 | — | — |
| 2018-03-20 | $19.24 | $24.11 | 5,200 | — | — |
| 2018-03-19 | $19.35 | $24.25 | 20,000 | — | — |
| 2018-03-16 | $19.41 | $24.33 | 18,500 | — | — |
| 2018-03-15 | $19.21 | $24.08 | 10,500 | — | — |
| 2018-03-14 | $19.20 | $24.06 | 20,200 | — | — |
| 2018-03-13 | $19.26 | $24.14 | 8,500 | — | — |
| 2018-03-12 | $19.35 | $24.25 | 12,400 | — | — |
| 2018-03-09 | $19.25 | $24.13 | 9,200 | — | — |
| 2018-03-08 | $19.21 | $24.08 | 13,100 | — | — |
| 2018-03-07 | $19.24 | $24.11 | 22,600 | — | — |
| 2018-03-06 | $19.17 | $24.03 | 14,100 | — | — |
| 2018-03-05 | $19.17 | $24.03 | 16,900 | — | — |
| 2018-03-02 | $19.20 | $24.06 | 30,700 | — | — |
| 2018-03-01 | $19.11 | $23.95 | 16,300 | — | — |
| 2018-02-28 | $19.16 | $24.01 | 26,100 | — | — |
| 2018-02-27 | $19.16 | $24.01 | 23,200 | — | — |
| 2018-02-26 | $19.21 | $24.08 | 54,400 | — | — |
| 2018-02-23 | $19.00 | $23.81 | 50,200 | — | — |
| 2018-02-22 | $18.85 | $23.62 | 43,300 | — | — |
| 2018-02-21 | $18.92 | $23.71 | 19,000 | — | — |
| 2018-02-20 | $18.92 | $23.71 | 30,100 | — | — |
| 2018-02-16 | $19.11 | $23.86 | 25,800 | — | — |
| 2018-02-15 | $18.99 | $23.71 | 40,200 | — | — |
| 2018-02-14 | $19.15 | $23.91 | 41,200 | — | — |
| 2018-02-13 | $19.22 | $24.00 | 29,200 | — | — |
| 2018-02-12 | $19.11 | $23.86 | 10,300 | — | — |
| 2018-02-09 | $19.15 | $23.91 | 22,900 | — | — |
| 2018-02-08 | $19.18 | $23.95 | 53,400 | — | — |
| 2018-02-07 | $19.46 | $24.30 | 32,700 | — | — |
| 2018-02-06 | $19.48 | $24.32 | 24,100 | — | — |
| 2018-02-05 | $19.37 | $24.19 | 36,000 | — | — |
| 2018-02-02 | $19.42 | $24.25 | 38,100 | — | — |
| 2018-02-01 | $19.80 | $24.72 | 23,600 | — | — |
| 2018-01-31 | $19.69 | $24.59 | 34,800 | — | — |
| 2018-01-30 | $19.62 | $24.50 | 113,500 | — | — |
| 2018-01-29 | $20.26 | $25.30 | 15,600 | — | — |
| 2018-01-26 | $20.40 | $25.47 | 35,700 | — | — |
| 2018-01-25 | $20.31 | $25.36 | 14,300 | — | — |
| 2018-01-24 | $20.31 | $25.36 | 57,100 | — | — |
| 2018-01-23 | $20.36 | $25.42 | 6,500 | — | — |
| 2018-01-22 | $20.37 | $25.35 | 4,800 | — | — |
| 2018-01-19 | $20.29 | $25.25 | 6,300 | — | — |
| 2018-01-18 | $20.28 | $25.23 | 23,800 | — | — |
| 2018-01-17 | $20.25 | $25.20 | 34,200 | — | — |
| 2018-01-16 | $20.22 | $25.16 | 19,500 | — | — |
| 2018-01-12 | $20.25 | $25.20 | 21,800 | — | — |
| 2018-01-11 | $20.33 | $25.30 | 11,600 | — | — |
| 2018-01-10 | $20.30 | $25.26 | 17,600 | — | — |
| 2018-01-09 | $20.29 | $25.25 | 4,500 | — | — |
| 2018-01-08 | $20.38 | $25.36 | 9,100 | — | — |
| 2018-01-05 | $20.28 | $25.23 | 80,600 | — | — |
| 2018-01-04 | $20.32 | $25.28 | 52,900 | — | — |
| 2018-01-03 | $20.54 | $25.56 | 13,700 | — | — |
| 2018-01-02 | $20.57 | $25.59 | 13,600 | — | — |