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
- 2012-08-13 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 | $19.18 | $24.21 | 18,513 | — | — |
| 2018-12-28 | $18.56 | $23.43 | 6,897 | — | — |
| 2018-12-27 | $19.09 | $24.10 | 32,791 | — | — |
| 2018-12-26 | $18.69 | $23.60 | 20,691 | — | — |
| 2018-12-24 | $17.36 | $21.91 | 4,719 | — | — |
| 2018-12-21 | $17.36 | $21.92 | 37,631 | — | — |
| 2018-12-20 | $16.69 | $21.07 | 6,776 | — | — |
| 2018-12-19 | $17.88 | $22.40 | 11,132 | — | — |
| 2018-12-18 | $17.88 | $22.41 | 6,897 | — | — |
| 2018-12-17 | $17.17 | $21.52 | 13,189 | — | — |
| 2018-12-14 | $17.03 | $21.34 | 9,196 | — | — |
| 2018-12-13 | $16.65 | $20.86 | 8,591 | — | — |
| 2018-12-12 | $17.02 | $21.33 | 5,445 | — | — |
| 2018-12-11 | $17.02 | $21.33 | 7,018 | — | — |
| 2018-12-10 | $17.25 | $21.61 | 5,687 | — | — |
| 2018-12-07 | $16.34 | $20.47 | 4,477 | — | — |
| 2018-12-06 | $16.74 | $20.98 | 4,477 | — | — |
| 2018-12-04 | $16.95 | $21.24 | 4,840 | — | — |
| 2018-12-03 | $18.15 | $22.74 | 4,477 | — | — |
| 2018-11-30 | $18.33 | $22.96 | 5,687 | — | — |
| 2018-11-29 | $18.22 | $22.83 | 2,662 | — | — |
| 2018-11-28 | $18.18 | $22.78 | 5,445 | — | — |
| 2018-11-27 | $17.40 | $21.79 | 6,897 | — | — |
| 2018-11-26 | $17.40 | $21.81 | 12,584 | — | — |
| 2018-11-23 | $16.20 | $20.29 | 8,228 | — | — |
| 2018-11-21 | $17.17 | $21.51 | 5,808 | — | — |
| 2018-11-20 | $17.58 | $22.02 | 2,299 | — | — |
| 2018-11-19 | $18.30 | $22.92 | 6,534 | — | — |
| 2018-11-16 | $18.49 | $23.16 | 12,826 | — | — |
| 2018-11-15 | $19.23 | $24.09 | 4,114 | — | — |
| 2018-11-14 | $19.09 | $23.92 | 3,993 | — | — |
| 2018-11-13 | $19.07 | $23.90 | 5,082 | — | — |
| 2018-11-12 | $18.64 | $23.35 | 4,961 | — | — |
| 2018-11-09 | $18.59 | $23.29 | 6,534 | — | — |
| 2018-11-08 | $19.29 | $24.17 | 2,662 | — | — |
| 2018-11-07 | $18.97 | $23.76 | 170,731 | — | — |
| 2018-11-06 | $18.81 | $23.57 | 1,089 | — | — |
| 2018-11-05 | $19.12 | $23.95 | 6,292 | — | — |
| 2018-11-02 | $18.43 | $23.09 | 6,776 | — | — |
| 2018-11-01 | $18.80 | $23.56 | 6,413 | — | — |
| 2018-10-31 | $18.88 | $23.66 | 9,559 | — | — |
| 2018-10-30 | $19.33 | $24.22 | 8,470 | — | — |
| 2018-10-29 | $19.74 | $24.74 | 9,075 | — | — |
| 2018-10-26 | $18.45 | $23.11 | 15,851 | — | — |
| 2018-10-25 | $18.32 | $22.95 | 4,477 | — | — |
| 2018-10-24 | $17.33 | $21.71 | 1,815 | — | — |
| 2018-10-23 | $17.31 | $21.69 | 2,904 | — | — |
| 2018-10-22 | $17.73 | $22.21 | 17,666 | — | — |
| 2018-10-19 | $17.37 | $21.76 | 5,808 | — | — |
| 2018-10-18 | $17.76 | $22.25 | 4,598 | — | — |
| 2018-10-17 | $18.03 | $22.59 | 15,367 | — | — |
| 2018-10-16 | $18.83 | $23.59 | 6,292 | — | — |
| 2018-10-15 | $18.85 | $23.62 | 6,534 | — | — |
| 2018-10-12 | $18.98 | $23.77 | 5,324 | — | — |
| 2018-10-11 | $19.48 | $24.40 | 2,904 | — | — |
| 2018-10-10 | $20.28 | $25.41 | 5,808 | — | — |
| 2018-10-09 | $20.35 | $25.49 | 7,260 | — | — |
| 2018-10-08 | $20.06 | $25.13 | 3,630 | — | — |
| 2018-10-05 | $20.17 | $25.27 | 3,630 | — | — |
| 2018-10-04 | $20.18 | $25.28 | 8,954 | — | — |
| 2018-10-03 | $20.79 | $26.04 | 6,897 | — | — |
| 2018-10-02 | $20.36 | $25.50 | 11,737 | — | — |
| 2018-10-01 | $20.85 | $26.12 | 11,374 | — | — |
| 2018-09-28 | $21.23 | $26.60 | 6,413 | — | — |
| 2018-09-27 | $20.66 | $25.88 | 5,687 | — | — |
| 2018-09-26 | $20.86 | $26.13 | 3,388 | — | — |
| 2018-09-25 | $20.91 | $26.20 | 4,840 | — | — |
| 2018-09-24 | $21.32 | $26.71 | 6,171 | — | — |
| 2018-09-21 | $22.31 | $27.95 | 38,357 | — | — |
| 2018-09-20 | $20.86 | $26.13 | 5,203 | — | — |
| 2018-09-19 | $20.45 | $25.63 | 3,993 | — | — |
| 2018-09-18 | $20.55 | $25.75 | 2,541 | — | — |
| 2018-09-17 | $20.64 | $25.69 | 7,865 | — | — |
| 2018-09-14 | $20.67 | $25.73 | 9,075 | — | — |
| 2018-09-13 | $20.25 | $25.20 | 6,292 | — | — |
| 2018-09-12 | $20.41 | $25.41 | 7,623 | — | — |
| 2018-09-11 | $20.50 | $25.51 | 4,840 | — | — |
| 2018-09-10 | $21.07 | $26.23 | 7,623 | — | — |
| 2018-09-07 | $21.17 | $26.36 | 2,057 | — | — |
| 2018-09-06 | $21.12 | $26.28 | 5,929 | — | — |
| 2018-09-05 | $20.98 | $26.12 | 2,662 | — | — |
| 2018-09-04 | $20.98 | $26.12 | 4,356 | — | — |
| 2018-08-31 | $20.65 | $25.71 | 10,043 | — | — |
| 2018-08-30 | $21.07 | $26.23 | 2,541 | — | — |
| 2018-08-29 | $20.90 | $26.02 | 968 | — | — |
| 2018-08-28 | $20.93 | $26.05 | 1,815 | — | — |
| 2018-08-27 | $20.93 | $26.05 | 4,840 | — | — |
| 2018-08-24 | $21.40 | $26.64 | 3,146 | — | — |
| 2018-08-23 | $21.23 | $26.43 | 1,331 | — | — |
| 2018-08-22 | $21.13 | $26.31 | 6,050 | — | — |
| 2018-08-21 | $21.07 | $26.22 | 3,509 | — | — |
| 2018-08-20 | $21.01 | $26.15 | 5,929 | — | — |
| 2018-08-17 | $21.28 | $26.49 | 3,388 | — | — |
| 2018-08-16 | $20.99 | $26.13 | 7,260 | — | — |
| 2018-08-15 | $20.94 | $26.07 | 7,502 | — | — |
| 2018-08-14 | $21.38 | $26.61 | 4,598 | — | — |
| 2018-08-13 | $21.41 | $26.66 | 1,089 | — | — |
| 2018-08-10 | $21.40 | $26.63 | 9,075 | — | — |
| 2018-08-09 | $21.35 | $26.57 | 3,751 | — | — |
| 2018-08-08 | $21.50 | $26.76 | 1,089 | — | — |
| 2018-08-07 | $21.72 | $27.04 | 4,477 | — | — |
| 2018-08-06 | $21.74 | $27.06 | 4,598 | — | — |
| 2018-08-03 | $21.58 | $26.86 | 1,089 | — | — |
| 2018-08-02 | $21.90 | $27.26 | 6,534 | — | — |
| 2018-08-01 | $22.06 | $27.46 | 1,452 | — | — |
| 2018-07-31 | $21.82 | $27.16 | 4,961 | — | — |
| 2018-07-30 | $21.62 | $26.91 | 2,420 | — | — |
| 2018-07-27 | $21.91 | $27.27 | 3,388 | — | — |
| 2018-07-26 | $22.03 | $27.43 | 1,815 | — | — |
| 2018-07-25 | $22.04 | $27.43 | 968 | — | — |
| 2018-07-24 | $21.76 | $27.09 | 1,331 | — | — |
| 2018-07-23 | $22.00 | $27.39 | 847 | — | — |
| 2018-07-20 | $22.01 | $27.40 | 5,566 | — | — |
| 2018-07-19 | $22.27 | $27.72 | 8,349 | — | — |
| 2018-07-18 | $22.29 | $27.75 | 1,936 | — | — |
| 2018-07-17 | $22.36 | $27.84 | 2,299 | — | — |
| 2018-07-16 | $22.44 | $27.93 | 2,541 | — | — |
| 2018-07-13 | $22.22 | $27.66 | 2,178 | — | — |
| 2018-07-12 | $22.23 | $27.67 | 726 | — | — |
| 2018-07-11 | $22.30 | $27.76 | 2,541 | — | — |
| 2018-07-10 | $22.00 | $27.39 | 5,203 | — | — |
| 2018-07-09 | $22.42 | $27.91 | 6,413 | — | — |
| 2018-07-06 | $22.56 | $28.09 | 5,324 | — | — |
| 2018-07-05 | $22.17 | $27.60 | 3,993 | — | — |
| 2018-07-03 | $22.13 | $27.55 | 1,936 | — | — |
| 2018-07-02 | $21.82 | $27.16 | 9,438 | — | — |
| 2018-06-29 | $21.50 | $26.77 | 10,406 | — | — |
| 2018-06-28 | $21.81 | $27.15 | 13,552 | — | — |
| 2018-06-27 | $21.90 | $27.26 | 10,648 | — | — |
| 2018-06-26 | $22.65 | $28.20 | 10,285 | — | — |
| 2018-06-25 | $22.19 | $27.62 | 7,865 | — | — |
| 2018-06-22 | $22.50 | $28.00 | 51,062 | — | — |
| 2018-06-21 | $22.39 | $27.87 | 13,068 | — | — |
| 2018-06-20 | $22.55 | $28.06 | 7,623 | — | — |
| 2018-06-19 | $22.65 | $28.20 | 6,050 | — | — |
| 2018-06-18 | $22.56 | $27.92 | 5,324 | — | — |
| 2018-06-15 | $22.60 | $27.96 | 23,353 | — | — |
| 2018-06-14 | $22.70 | $28.09 | 5,082 | — | — |
| 2018-06-13 | $22.47 | $27.81 | 3,146 | — | — |
| 2018-06-12 | $22.56 | $27.92 | 11,253 | — | — |
| 2018-06-11 | $22.83 | $28.25 | 3,025 | — | — |
| 2018-06-08 | $22.96 | $28.41 | 3,388 | — | — |
| 2018-06-07 | $22.91 | $28.35 | 3,388 | — | — |
| 2018-06-06 | $22.93 | $28.38 | 4,477 | — | — |
| 2018-06-05 | $22.98 | $28.43 | 7,865 | — | — |
| 2018-06-04 | $22.63 | $28.00 | 5,203 | — | — |
| 2018-06-01 | $22.85 | $28.28 | 5,324 | — | — |
| 2018-05-31 | $22.32 | $27.62 | 4,114 | — | — |
| 2018-05-30 | $22.61 | $27.98 | 5,324 | — | — |
| 2018-05-29 | $22.85 | $28.28 | 3,146 | — | — |
| 2018-05-25 | $22.89 | $28.33 | 2,299 | — | — |
| 2018-05-24 | $22.80 | $28.22 | 4,114 | — | — |
| 2018-05-23 | $22.89 | $28.33 | 5,082 | — | — |
| 2018-05-22 | $22.76 | $28.17 | 4,840 | — | — |
| 2018-05-21 | $22.80 | $28.22 | 8,470 | — | — |
| 2018-05-18 | $22.54 | $27.89 | 6,655 | — | — |
| 2018-05-17 | $22.66 | $28.04 | 4,598 | — | — |
| 2018-05-16 | $22.43 | $27.76 | 9,559 | — | — |
| 2018-05-15 | $22.24 | $27.52 | 18,392 | — | — |
| 2018-05-14 | $22.12 | $27.38 | 7,986 | — | — |
| 2018-05-11 | $22.74 | $28.14 | 16,456 | — | — |
| 2018-05-10 | $22.58 | $27.94 | 11,616 | — | — |
| 2018-05-09 | $22.31 | $27.61 | 18,513 | — | — |
| 2018-05-08 | $21.89 | $27.09 | 3,146 | — | — |
| 2018-05-07 | $21.98 | $27.19 | 10,043 | — | — |
| 2018-05-04 | $22.27 | $27.56 | 13,794 | — | — |
| 2018-05-03 | $21.82 | $27.00 | 13,794 | — | — |
| 2018-05-02 | $22.12 | $27.38 | 22,022 | — | — |
| 2018-05-01 | $21.81 | $26.99 | 15,488 | — | — |
| 2018-04-30 | $21.44 | $26.53 | 4,598 | — | — |
| 2018-04-27 | $21.77 | $26.94 | 1,452 | — | — |
| 2018-04-26 | $21.90 | $27.10 | 3,751 | — | — |
| 2018-04-25 | $22.27 | $27.56 | 2,904 | — | — |
| 2018-04-24 | $22.09 | $27.34 | 7,744 | — | — |
| 2018-04-23 | $22.15 | $27.41 | 4,719 | — | — |
| 2018-04-20 | $22.19 | $27.46 | 6,171 | — | — |
| 2018-04-19 | $22.23 | $27.51 | 7,744 | — | — |
| 2018-04-18 | $21.99 | $27.21 | 8,954 | — | — |
| 2018-04-17 | $21.80 | $26.98 | 11,253 | — | — |
| 2018-04-16 | $21.69 | $26.84 | 4,235 | — | — |
| 2018-04-13 | $21.53 | $26.64 | 8,591 | — | — |
| 2018-04-12 | $21.64 | $26.79 | 34,969 | — | — |
| 2018-04-11 | $22.06 | $27.30 | 17,787 | — | — |
| 2018-04-10 | $22.07 | $27.32 | 9,196 | — | — |
| 2018-04-09 | $21.65 | $26.80 | 11,616 | — | — |
| 2018-04-06 | $21.57 | $26.69 | 17,666 | — | — |
| 2018-04-05 | $21.50 | $26.61 | 16,819 | — | — |
| 2018-04-04 | $21.51 | $26.62 | 17,545 | — | — |
| 2018-04-03 | $21.84 | $27.03 | 18,150 | — | — |
| 2018-04-02 | $21.13 | $26.15 | 15,488 | — | — |
| 2018-03-29 | $21.48 | $26.58 | 29,524 | — | — |
| 2018-03-28 | $21.42 | $26.51 | 8,954 | — | — |
| 2018-03-27 | $21.40 | $26.49 | 4,598 | — | — |
| 2018-03-26 | $21.63 | $26.76 | 17,545 | — | — |
| 2018-03-23 | $21.03 | $26.03 | 17,182 | — | — |
| 2018-03-22 | $21.14 | $26.16 | 22,748 | — | — |
| 2018-03-21 | $21.11 | $26.12 | 15,851 | — | — |
| 2018-03-20 | $21.29 | $26.35 | 13,673 | — | — |
| 2018-03-19 | $21.92 | $27.12 | 7,139 | — | — |
| 2018-03-16 | $23.46 | $28.87 | 43,681 | — | — |
| 2018-03-15 | $21.53 | $26.49 | 13,431 | — | — |
| 2018-03-14 | $21.56 | $26.53 | 15,246 | — | — |
| 2018-03-13 | $20.99 | $25.83 | 20,086 | — | — |
| 2018-03-12 | $21.46 | $26.41 | 3,025 | — | — |
| 2018-03-09 | $20.82 | $25.62 | 847 | — | — |
| 2018-03-08 | $20.62 | $25.37 | 4,356 | — | — |
| 2018-03-07 | $20.64 | $25.39 | 4,235 | — | — |
| 2018-03-06 | $20.80 | $25.60 | 5,929 | — | — |
| 2018-03-05 | $20.89 | $25.71 | 5,687 | — | — |
| 2018-03-02 | $20.80 | $25.60 | 9,317 | — | — |
| 2018-03-01 | $20.73 | $25.51 | 6,655 | — | — |
| 2018-02-28 | $20.72 | $25.50 | 11,374 | — | — |
| 2018-02-27 | $20.79 | $25.58 | 3,388 | — | — |
| 2018-02-26 | $21.03 | $25.88 | 9,559 | — | — |
| 2018-02-23 | $20.96 | $25.79 | 5,082 | — | — |
| 2018-02-22 | $20.76 | $25.55 | 8,712 | — | — |
| 2018-02-21 | $21.11 | $25.97 | 8,833 | — | — |
| 2018-02-20 | $20.73 | $25.51 | 6,413 | — | — |
| 2018-02-16 | $21.04 | $25.89 | 6,171 | — | — |
| 2018-02-15 | $21.36 | $26.29 | 21,538 | — | — |
| 2018-02-14 | $21.15 | $26.02 | 12,342 | — | — |
| 2018-02-13 | $20.75 | $25.54 | 11,495 | — | — |
| 2018-02-12 | $21.12 | $25.99 | 14,762 | — | — |
| 2018-02-09 | $21.43 | $26.37 | 21,054 | — | — |
| 2018-02-08 | $21.01 | $25.85 | 16,940 | — | — |
| 2018-02-07 | $21.54 | $26.50 | 4,114 | — | — |
| 2018-02-06 | $21.20 | $26.09 | 11,979 | — | — |
| 2018-02-05 | $21.06 | $25.91 | 9,317 | — | — |
| 2018-02-02 | $21.07 | $25.92 | 21,417 | — | — |
| 2018-02-01 | $22.31 | $27.46 | 16,577 | — | — |
| 2018-01-31 | $21.74 | $26.75 | 11,374 | — | — |
| 2018-01-30 | $21.65 | $26.64 | 7,986 | — | — |
| 2018-01-29 | $22.43 | $27.60 | 13,310 | — | — |
| 2018-01-26 | $22.07 | $27.15 | 9,075 | — | — |
| 2018-01-25 | $21.83 | $26.86 | 7,018 | — | — |
| 2018-01-24 | $22.52 | $27.71 | 9,801 | — | — |
| 2018-01-23 | $22.64 | $27.86 | 6,655 | — | — |
| 2018-01-22 | $22.79 | $28.05 | 10,285 | — | — |
| 2018-01-19 | $21.74 | $26.75 | 20,449 | — | — |
| 2018-01-18 | $22.07 | $27.15 | 10,043 | — | — |
| 2018-01-17 | $22.53 | $27.72 | 10,527 | — | — |
| 2018-01-16 | $22.02 | $27.10 | 8,470 | — | — |
| 2018-01-12 | $22.60 | $27.81 | 10,164 | — | — |
| 2018-01-11 | $22.64 | $27.86 | 5,808 | — | — |
| 2018-01-10 | $21.75 | $26.77 | 4,598 | — | — |
| 2018-01-09 | $21.38 | $26.31 | 1,815 | — | — |
| 2018-01-08 | $21.08 | $25.94 | 4,961 | — | — |
| 2018-01-05 | $21.04 | $25.89 | 6,897 | — | — |
| 2018-01-04 | $20.86 | $25.67 | 6,050 | — | — |
| 2018-01-03 | $21.17 | $26.04 | 8,712 | — | — |
| 2018-01-02 | $21.12 | $25.98 | 10,769 | — | — |