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
- 2005-01-27 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 | $18.90 | $18.90 | 23,000 | — | — |
| 2018-12-28 | $17.80 | $17.80 | 37,990 | — | — |
| 2018-12-27 | $17.50 | $17.50 | 61,040 | — | — |
| 2018-12-26 | $17.30 | $17.30 | 33,680 | — | — |
| 2018-12-24 | $15.00 | $15.00 | 68,910 | — | — |
| 2018-12-21 | $16.50 | $16.50 | 233,320 | — | — |
| 2018-12-20 | $18.60 | $18.60 | 87,770 | — | — |
| 2018-12-19 | $21.00 | $21.00 | 46,700 | — | — |
| 2018-12-18 | $22.20 | $22.20 | 46,840 | — | — |
| 2018-12-17 | $23.10 | $23.10 | 65,020 | — | — |
| 2018-12-14 | $22.60 | $22.60 | 13,540 | — | — |
| 2018-12-13 | $23.20 | $23.20 | 21,820 | — | — |
| 2018-12-12 | $23.30 | $23.30 | 38,310 | — | — |
| 2018-12-11 | $21.90 | $21.90 | 22,190 | — | — |
| 2018-12-10 | $22.50 | $22.50 | 28,290 | — | — |
| 2018-12-07 | $22.00 | $22.00 | 21,880 | — | — |
| 2018-12-06 | $21.80 | $21.80 | 11,360 | — | — |
| 2018-12-04 | $22.20 | $22.20 | 24,610 | — | — |
| 2018-12-03 | $23.00 | $23.00 | 45,570 | — | — |
| 2018-11-30 | $23.60 | $23.60 | 49,830 | — | — |
| 2018-11-29 | $22.60 | $22.60 | 28,790 | — | — |
| 2018-11-28 | $20.60 | $20.60 | 23,110 | — | — |
| 2018-11-27 | $20.60 | $20.60 | 13,720 | — | — |
| 2018-11-26 | $20.70 | $20.70 | 26,980 | — | — |
| 2018-11-23 | $22.30 | $22.30 | 10,330 | — | — |
| 2018-11-21 | $22.10 | $22.10 | 28,880 | — | — |
| 2018-11-20 | $20.70 | $20.70 | 41,720 | — | — |
| 2018-11-19 | $21.20 | $21.20 | 49,680 | — | — |
| 2018-11-16 | $21.70 | $21.70 | 43,590 | — | — |
| 2018-11-15 | $20.80 | $20.80 | 25,760 | — | — |
| 2018-11-14 | $20.50 | $20.50 | 46,850 | — | — |
| 2018-11-13 | $20.30 | $20.30 | 33,830 | — | — |
| 2018-11-12 | $21.50 | $21.50 | 34,150 | — | — |
| 2018-11-09 | $23.00 | $23.00 | 30,420 | — | — |
| 2018-11-08 | $23.60 | $23.60 | 28,960 | — | — |
| 2018-11-07 | $23.50 | $23.50 | 25,350 | — | — |
| 2018-11-06 | $23.20 | $23.20 | 54,740 | — | — |
| 2018-11-05 | $23.10 | $23.10 | 47,540 | — | — |
| 2018-11-02 | $24.70 | $24.70 | 47,770 | — | — |
| 2018-11-01 | $23.60 | $23.60 | 24,930 | — | — |
| 2018-10-31 | $21.40 | $21.40 | 28,180 | — | — |
| 2018-10-30 | $21.40 | $21.40 | 41,980 | — | — |
| 2018-10-29 | $20.00 | $20.00 | 58,040 | — | — |
| 2018-10-26 | $22.20 | $22.20 | 30,810 | — | — |
| 2018-10-25 | $22.70 | $22.70 | 51,490 | — | — |
| 2018-10-24 | $22.30 | $22.30 | 41,270 | — | — |
| 2018-10-23 | $23.90 | $23.90 | 82,010 | — | — |
| 2018-10-22 | $24.40 | $24.40 | 65,110 | — | — |
| 2018-10-19 | $26.50 | $26.50 | 155,530 | — | — |
| 2018-10-18 | $29.50 | $29.50 | 73,930 | — | — |
| 2018-10-17 | $29.90 | $29.90 | 138,910 | — | — |
| 2018-10-16 | $31.80 | $31.80 | 231,740 | — | — |
| 2018-10-15 | $34.50 | $34.50 | 227,940 | — | — |
| 2018-10-12 | $32.30 | $32.30 | 50,390 | — | — |
| 2018-10-11 | $30.60 | $30.60 | 70,680 | — | — |
| 2018-10-10 | $32.20 | $32.20 | 26,860 | — | — |
| 2018-10-09 | $33.60 | $33.60 | 40,490 | — | — |
| 2018-10-08 | $32.80 | $32.80 | 44,370 | — | — |
| 2018-10-05 | $33.70 | $33.70 | 74,700 | — | — |
| 2018-10-04 | $37.00 | $37.00 | 75,200 | — | — |
| 2018-10-03 | $37.70 | $37.70 | 65,830 | — | — |
| 2018-10-02 | $35.10 | $35.10 | 51,260 | — | — |
| 2018-10-01 | $35.30 | $35.30 | 71,210 | — | — |
| 2018-09-28 | $35.70 | $35.70 | 236,620 | — | — |
| 2018-09-27 | $37.60 | $37.60 | 187,180 | — | — |
| 2018-09-26 | $33.50 | $33.50 | 170,840 | — | — |
| 2018-09-25 | $31.20 | $31.20 | 186,900 | — | — |
| 2018-09-24 | $26.90 | $26.90 | 71,500 | — | — |
| 2018-09-21 | $26.00 | $26.00 | 68,380 | — | — |
| 2018-09-20 | $25.00 | $25.00 | 78,760 | — | — |
| 2018-09-19 | $25.00 | $25.00 | 60,300 | — | — |
| 2018-09-18 | $24.00 | $24.00 | 40,780 | — | — |
| 2018-09-17 | $23.40 | $23.40 | 71,260 | — | — |
| 2018-09-14 | $22.00 | $22.00 | 28,580 | — | — |
| 2018-09-13 | $22.10 | $22.10 | 34,630 | — | — |
| 2018-09-12 | $22.80 | $22.80 | 37,520 | — | — |
| 2018-09-11 | $22.90 | $22.90 | 41,680 | — | — |
| 2018-09-10 | $22.20 | $22.20 | 17,460 | — | — |
| 2018-09-07 | $22.20 | $22.20 | 25,080 | — | — |
| 2018-09-06 | $23.20 | $23.20 | 112,270 | — | — |
| 2018-09-05 | $21.20 | $21.20 | 17,400 | — | — |
| 2018-09-04 | $22.10 | $22.10 | 27,460 | — | — |
| 2018-08-31 | $21.90 | $21.90 | 13,610 | — | — |
| 2018-08-30 | $21.80 | $21.80 | 19,310 | — | — |
| 2018-08-29 | $21.20 | $21.20 | 12,100 | — | — |
| 2018-08-28 | $20.90 | $20.90 | 9,330 | — | — |
| 2018-08-27 | $20.80 | $20.80 | 18,200 | — | — |
| 2018-08-24 | $20.70 | $20.70 | 9,700 | — | — |
| 2018-08-23 | $20.20 | $20.20 | 9,620 | — | — |
| 2018-08-22 | $20.50 | $20.50 | 9,500 | — | — |
| 2018-08-21 | $20.30 | $20.30 | 32,040 | — | — |
| 2018-08-20 | $19.50 | $19.50 | 29,670 | — | — |
| 2018-08-17 | $19.90 | $19.90 | 27,670 | — | — |
| 2018-08-16 | $20.60 | $20.60 | 23,670 | — | — |
| 2018-08-15 | $20.50 | $20.50 | 25,710 | — | — |
| 2018-08-14 | $21.00 | $21.00 | 15,820 | — | — |
| 2018-08-13 | $21.40 | $21.40 | 16,070 | — | — |
| 2018-08-10 | $22.00 | $22.00 | 24,660 | — | — |
| 2018-08-09 | $21.50 | $21.50 | 51,630 | — | — |
| 2018-08-08 | $21.50 | $21.50 | 14,160 | — | — |
| 2018-08-07 | $21.40 | $21.40 | 25,240 | — | — |
| 2018-08-06 | $21.10 | $21.10 | 16,720 | — | — |
| 2018-08-03 | $21.30 | $21.30 | 38,370 | — | — |
| 2018-08-02 | $22.10 | $22.10 | 30,580 | — | — |
| 2018-08-01 | $22.20 | $22.20 | 18,920 | — | — |
| 2018-07-31 | $22.70 | $22.70 | 8,140 | — | — |
| 2018-07-30 | $22.60 | $22.60 | 20,970 | — | — |
| 2018-07-27 | $23.00 | $23.00 | 13,590 | — | — |
| 2018-07-26 | $23.60 | $23.60 | 39,920 | — | — |
| 2018-07-25 | $24.40 | $24.40 | 27,700 | — | — |
| 2018-07-24 | $22.60 | $22.60 | 24,970 | — | — |
| 2018-07-23 | $23.20 | $23.20 | 19,360 | — | — |
| 2018-07-20 | $24.40 | $24.40 | 73,080 | — | — |
| 2018-07-19 | $24.80 | $24.80 | 71,510 | — | — |
| 2018-07-18 | $21.20 | $21.20 | 7,690 | — | — |
| 2018-07-17 | $21.20 | $21.20 | 10,780 | — | — |
| 2018-07-16 | $21.10 | $21.10 | 15,670 | — | — |
| 2018-07-13 | $21.50 | $21.50 | 9,480 | — | — |
| 2018-07-12 | $22.00 | $22.00 | 18,790 | — | — |
| 2018-07-11 | $22.20 | $22.20 | 24,880 | — | — |
| 2018-07-10 | $22.60 | $22.60 | 18,150 | — | — |
| 2018-07-09 | $22.70 | $22.70 | 48,070 | — | — |
| 2018-07-06 | $21.80 | $21.80 | 17,090 | — | — |
| 2018-07-05 | $21.60 | $21.60 | 17,460 | — | — |
| 2018-07-03 | $21.10 | $21.10 | 12,900 | — | — |
| 2018-07-02 | $20.90 | $20.90 | 20,330 | — | — |
| 2018-06-29 | $20.80 | $20.80 | 27,360 | — | — |
| 2018-06-28 | $18.50 | $18.50 | 60,650 | — | — |
| 2018-06-27 | $18.60 | $18.60 | 19,760 | — | — |
| 2018-06-26 | $18.70 | $18.70 | 20,910 | — | — |
| 2018-06-25 | $19.30 | $19.30 | 21,850 | — | — |
| 2018-06-22 | $20.00 | $20.00 | 18,200 | — | — |
| 2018-06-21 | $19.50 | $19.50 | 27,160 | — | — |
| 2018-06-20 | $19.90 | $19.90 | 33,460 | — | — |
| 2018-06-19 | $20.20 | $20.20 | 23,040 | — | — |
| 2018-06-18 | $20.10 | $20.10 | 18,120 | — | — |
| 2018-06-15 | $20.40 | $20.40 | 29,490 | — | — |
| 2018-06-14 | $20.40 | $20.40 | 26,660 | — | — |
| 2018-06-13 | $20.50 | $20.50 | 29,240 | — | — |
| 2018-06-12 | $20.90 | $20.90 | 45,030 | — | — |
| 2018-06-11 | $22.10 | $22.10 | 17,040 | — | — |
| 2018-06-08 | $22.20 | $22.20 | 30,090 | — | — |
| 2018-06-07 | $22.80 | $22.80 | 47,680 | — | — |
| 2018-06-06 | $23.70 | $23.70 | 31,020 | — | — |
| 2018-06-05 | $23.00 | $23.00 | 23,880 | — | — |
| 2018-06-04 | $22.50 | $22.50 | 32,720 | — | — |
| 2018-06-01 | $22.80 | $22.80 | 36,000 | — | — |
| 2018-05-31 | $21.70 | $21.70 | 26,050 | — | — |
| 2018-05-30 | $21.80 | $21.80 | 43,540 | — | — |
| 2018-05-29 | $21.60 | $21.60 | 37,180 | — | — |
| 2018-05-25 | $20.10 | $20.10 | 23,120 | — | — |
| 2018-05-24 | $20.70 | $20.70 | 40,710 | — | — |
| 2018-05-23 | $19.50 | $19.50 | 29,760 | — | — |
| 2018-05-22 | $19.80 | $19.80 | 38,130 | — | — |
| 2018-05-21 | $20.20 | $20.20 | 37,560 | — | — |
| 2018-05-18 | $21.10 | $21.10 | 37,930 | — | — |
| 2018-05-17 | $21.80 | $21.80 | 77,950 | — | — |
| 2018-05-16 | $20.50 | $20.50 | 39,830 | — | — |
| 2018-05-15 | $20.30 | $20.30 | 48,650 | — | — |
| 2018-05-14 | $19.50 | $19.50 | 61,310 | — | — |
| 2018-05-11 | $20.10 | $20.10 | 229,350 | — | — |
| 2018-05-10 | $20.00 | $20.00 | 227,900 | — | — |
| 2018-05-09 | $25.50 | $25.50 | 113,390 | — | — |
| 2018-05-08 | $23.30 | $23.30 | 44,670 | — | — |
| 2018-05-07 | $23.90 | $23.90 | 80,180 | — | — |
| 2018-05-04 | $24.40 | $24.40 | 147,220 | — | — |
| 2018-05-03 | $26.10 | $26.10 | 104,290 | — | — |
| 2018-05-02 | $27.00 | $27.00 | 202,030 | — | — |
| 2018-05-01 | $26.90 | $26.90 | 192,830 | — | — |
| 2018-04-30 | $24.60 | $24.60 | 158,180 | — | — |
| 2018-04-27 | $22.90 | $22.90 | 209,220 | — | — |
| 2018-04-26 | $24.70 | $24.70 | 518,770 | — | — |
| 2018-04-25 | $23.70 | $23.70 | 636,490 | — | — |
| 2018-04-24 | $19.90 | $19.90 | 190,370 | — | — |
| 2018-04-23 | $16.50 | $16.50 | 52,290 | — | — |
| 2018-04-20 | $17.30 | $17.30 | 57,710 | — | — |
| 2018-04-19 | $17.50 | $17.50 | 124,350 | — | — |
| 2018-04-18 | $15.20 | $15.20 | 56,910 | — | — |
| 2018-04-17 | $14.40 | $14.40 | 21,900 | — | — |
| 2018-04-16 | $13.50 | $13.50 | 44,940 | — | — |
| 2018-04-13 | $14.40 | $14.40 | 49,560 | — | — |
| 2018-04-12 | $14.60 | $14.60 | 141,310 | — | — |
| 2018-04-11 | $12.60 | $12.60 | 75,480 | — | — |
| 2018-04-10 | $11.40 | $11.40 | 14,500 | — | — |
| 2018-04-09 | $11.60 | $11.60 | 14,030 | — | — |
| 2018-04-06 | $11.70 | $11.70 | 17,770 | — | — |
| 2018-04-05 | $11.80 | $11.80 | 25,090 | — | — |
| 2018-04-04 | $11.90 | $11.90 | 48,690 | — | — |
| 2018-04-03 | $11.40 | $11.40 | 21,700 | — | — |
| 2018-04-02 | $11.50 | $11.50 | 39,410 | — | — |
| 2018-03-29 | $12.20 | $12.20 | 118,310 | — | — |
| 2018-03-28 | $10.70 | $10.70 | 45,050 | — | — |
| 2018-03-27 | $11.10 | $11.10 | 26,380 | — | — |
| 2018-03-26 | $11.50 | $11.50 | 22,210 | — | — |
| 2018-03-23 | $11.90 | $11.90 | 30,870 | — | — |
| 2018-03-22 | $12.50 | $12.50 | 42,810 | — | — |
| 2018-03-21 | $12.00 | $12.00 | 20,500 | — | — |
| 2018-03-20 | $11.60 | $11.60 | 32,330 | — | — |
| 2018-03-19 | $11.60 | $11.60 | 220,860 | — | — |
| 2018-03-16 | $12.30 | $12.30 | 16,110 | — | — |
| 2018-03-15 | $12.30 | $12.30 | 29,800 | — | — |
| 2018-03-14 | $11.90 | $11.90 | 16,000 | — | — |
| 2018-03-13 | $12.00 | $12.00 | 21,960 | — | — |
| 2018-03-12 | $12.00 | $12.00 | 58,340 | — | — |
| 2018-03-09 | $12.40 | $12.40 | 38,810 | — | — |
| 2018-03-08 | $12.30 | $12.30 | 26,820 | — | — |
| 2018-03-07 | $12.10 | $12.10 | 43,880 | — | — |
| 2018-03-06 | $11.70 | $11.70 | 48,220 | — | — |
| 2018-03-05 | $11.10 | $11.10 | 13,120 | — | — |
| 2018-03-02 | $10.90 | $10.90 | 13,570 | — | — |
| 2018-03-01 | $10.60 | $10.60 | 19,110 | — | — |
| 2018-02-28 | $10.50 | $10.50 | 15,440 | — | — |
| 2018-02-27 | $10.90 | $10.90 | 15,620 | — | — |
| 2018-02-26 | $10.70 | $10.70 | 15,520 | — | — |
| 2018-02-23 | $10.90 | $10.90 | 22,800 | — | — |
| 2018-02-22 | $10.90 | $10.90 | 17,830 | — | — |
| 2018-02-21 | $10.90 | $10.90 | 9,130 | — | — |
| 2018-02-20 | $10.90 | $10.90 | 17,990 | — | — |
| 2018-02-16 | $11.00 | $11.00 | 21,450 | — | — |
| 2018-02-15 | $10.90 | $10.90 | 15,070 | — | — |
| 2018-02-14 | $10.70 | $10.70 | 9,020 | — | — |
| 2018-02-13 | $10.60 | $10.60 | 10,490 | — | — |
| 2018-02-12 | $10.40 | $10.40 | 11,820 | — | — |
| 2018-02-09 | $10.40 | $10.40 | 53,420 | — | — |
| 2018-02-08 | $10.70 | $10.70 | 45,700 | — | — |
| 2018-02-07 | $10.60 | $10.60 | 32,110 | — | — |
| 2018-02-06 | $11.00 | $11.00 | 31,220 | — | — |
| 2018-02-05 | $10.50 | $10.50 | 52,680 | — | — |
| 2018-02-02 | $11.00 | $11.00 | 41,020 | — | — |
| 2018-02-01 | $11.10 | $11.10 | 21,140 | — | — |
| 2018-01-31 | $11.40 | $11.40 | 43,310 | — | — |
| 2018-01-30 | $12.00 | $12.00 | 26,300 | — | — |
| 2018-01-29 | $12.40 | $12.40 | 40,270 | — | — |
| 2018-01-26 | $12.70 | $12.70 | 72,510 | — | — |
| 2018-01-25 | $13.10 | $13.10 | 197,700 | — | — |
| 2018-01-24 | $11.20 | $11.20 | 81,890 | — | — |
| 2018-01-23 | $10.90 | $10.90 | 29,280 | — | — |
| 2018-01-22 | $11.00 | $11.00 | 21,640 | — | — |
| 2018-01-19 | $11.10 | $11.10 | 17,460 | — | — |
| 2018-01-18 | $10.90 | $10.90 | 22,090 | — | — |
| 2018-01-17 | $10.80 | $10.80 | 27,710 | — | — |
| 2018-01-16 | $11.00 | $11.00 | 38,650 | — | — |
| 2018-01-12 | $11.40 | $11.40 | 60,660 | — | — |
| 2018-01-11 | $11.10 | $11.10 | 36,510 | — | — |
| 2018-01-10 | $10.60 | $10.60 | 33,030 | — | — |
| 2018-01-09 | $11.00 | $11.00 | 28,930 | — | — |
| 2018-01-08 | $11.00 | $11.00 | 30,380 | — | — |
| 2018-01-05 | $11.20 | $11.20 | 29,050 | — | — |
| 2018-01-04 | $11.30 | $11.30 | 38,180 | — | — |
| 2018-01-03 | $11.20 | $11.20 | 24,630 | — | — |
| 2018-01-02 | $11.10 | $11.10 | 31,580 | — | — |