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
- 1995-08-18 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 | $17.30 | $181.10 | 1,800 | — | — |
| 2018-12-28 | $16.76 | $175.44 | 1,400 | — | — |
| 2018-12-27 | $17.90 | $187.38 | 2,400 | — | — |
| 2018-12-26 | $18.35 | $192.09 | 100 | — | — |
| 2018-12-24 | $18.37 | $192.30 | 100 | — | — |
| 2018-12-21 | $18.37 | $192.30 | 500 | — | — |
| 2018-12-20 | $18.00 | $188.42 | 400 | — | — |
| 2018-12-19 | $18.00 | $188.42 | 100 | — | — |
| 2018-12-18 | $18.00 | $188.42 | 200 | — | — |
| 2018-12-17 | $18.00 | $188.42 | 200 | — | — |
| 2018-12-14 | $18.00 | $188.42 | 100 | — | — |
| 2018-12-13 | $18.00 | $188.42 | 100 | — | — |
| 2018-12-12 | $18.00 | $188.42 | 1,800 | — | — |
| 2018-12-11 | $18.09 | $189.36 | 0 | — | — |
| 2018-12-10 | $18.09 | $189.36 | 200 | — | — |
| 2018-12-07 | $18.50 | $193.66 | 100 | — | — |
| 2018-12-06 | $18.50 | $193.66 | 100 | — | — |
| 2018-12-04 | $18.50 | $193.66 | 0 | — | — |
| 2018-12-03 | $18.50 | $193.66 | 100 | — | — |
| 2018-11-30 | $18.50 | $193.66 | 1,000 | — | — |
| 2018-11-29 | $18.50 | $193.66 | 400 | — | — |
| 2018-11-28 | $18.00 | $188.42 | 100 | — | — |
| 2018-11-27 | $18.00 | $188.42 | 0 | — | — |
| 2018-11-26 | $18.00 | $188.42 | 500 | — | — |
| 2018-11-23 | $17.99 | $188.32 | 100 | — | — |
| 2018-11-21 | $17.99 | $188.32 | 0 | — | — |
| 2018-11-20 | $17.99 | $188.32 | 100 | — | — |
| 2018-11-19 | $17.99 | $188.32 | 0 | — | — |
| 2018-11-16 | $17.99 | $188.32 | 100 | — | — |
| 2018-11-15 | $17.99 | $188.32 | 100 | — | — |
| 2018-11-14 | $17.99 | $188.32 | 0 | — | — |
| 2018-11-13 | $17.99 | $188.32 | 0 | — | — |
| 2018-11-12 | $17.99 | $188.32 | 400 | — | — |
| 2018-11-09 | $18.50 | $193.66 | 400 | — | — |
| 2018-11-08 | $18.45 | $193.13 | 600 | — | — |
| 2018-11-07 | $18.09 | $189.36 | 800 | — | — |
| 2018-11-06 | $18.20 | $190.52 | 900 | — | — |
| 2018-11-05 | $18.30 | $191.56 | 5,300 | — | — |
| 2018-11-02 | $17.90 | $187.38 | 3,900 | — | — |
| 2018-11-01 | $18.64 | $195.12 | 5,300 | — | — |
| 2018-10-31 | $19.53 | $204.44 | 8,800 | — | — |
| 2018-10-30 | $19.02 | $199.10 | 500 | — | — |
| 2018-10-29 | $19.19 | $200.88 | 2,200 | — | — |
| 2018-10-26 | $20.14 | $210.82 | 100 | — | — |
| 2018-10-25 | $20.14 | $210.82 | 100 | — | — |
| 2018-10-24 | $20.14 | $210.82 | 100 | — | — |
| 2018-10-23 | $20.10 | $210.41 | 100 | — | — |
| 2018-10-22 | $20.10 | $210.41 | 100 | — | — |
| 2018-10-19 | $20.11 | $210.51 | 0 | — | — |
| 2018-10-18 | $20.11 | $210.51 | 300 | — | — |
| 2018-10-17 | $20.50 | $214.59 | 0 | — | — |
| 2018-10-16 | $20.50 | $214.59 | 100 | — | — |
| 2018-10-15 | $20.46 | $214.17 | 200 | — | — |
| 2018-10-12 | $20.17 | $211.14 | 0 | — | — |
| 2018-10-11 | $20.17 | $211.14 | 1,400 | — | — |
| 2018-10-10 | $20.16 | $211.03 | 1,900 | — | — |
| 2018-10-09 | $20.45 | $214.07 | 700 | — | — |
| 2018-10-08 | $20.72 | $216.90 | 0 | — | — |
| 2018-10-05 | $20.72 | $216.90 | 0 | — | — |
| 2018-10-04 | $20.72 | $216.90 | 100 | — | — |
| 2018-10-03 | $20.50 | $214.59 | 0 | — | — |
| 2018-10-02 | $20.50 | $214.59 | 0 | — | — |
| 2018-10-01 | $20.50 | $214.59 | 0 | — | — |
| 2018-09-28 | $20.50 | $214.59 | 1,900 | — | — |
| 2018-09-27 | $20.35 | $213.02 | 1,600 | — | — |
| 2018-09-26 | $20.13 | $210.72 | 900 | — | — |
| 2018-09-25 | $20.30 | $212.50 | 900 | — | — |
| 2018-09-24 | $20.51 | $214.70 | 0 | — | — |
| 2018-09-21 | $20.51 | $214.70 | 0 | — | — |
| 2018-09-20 | $20.51 | $214.70 | 2,500 | — | — |
| 2018-09-19 | $20.30 | $212.50 | 300 | — | — |
| 2018-09-18 | $21.03 | $220.14 | 0 | — | — |
| 2018-09-17 | $21.03 | $220.14 | 900 | — | — |
| 2018-09-14 | $21.10 | $220.87 | 900 | — | — |
| 2018-09-13 | $20.50 | $214.59 | 600 | — | — |
| 2018-09-12 | $20.30 | $212.50 | 0 | — | — |
| 2018-09-11 | $20.30 | $212.50 | 600 | — | — |
| 2018-09-10 | $20.56 | $215.22 | 3,200 | — | — |
| 2018-09-07 | $20.33 | $212.81 | 0 | — | — |
| 2018-09-06 | $20.33 | $212.81 | 1,100 | — | — |
| 2018-09-05 | $20.30 | $212.50 | 0 | — | — |
| 2018-09-04 | $20.30 | $212.50 | 700 | — | — |
| 2018-08-31 | $20.30 | $212.50 | 100 | — | — |
| 2018-08-30 | $20.30 | $212.50 | 200 | — | — |
| 2018-08-29 | $20.35 | $213.02 | 0 | — | — |
| 2018-08-28 | $20.35 | $213.02 | 400 | — | — |
| 2018-08-27 | $20.41 | $213.65 | 900 | — | — |
| 2018-08-24 | $20.51 | $214.70 | 0 | — | — |
| 2018-08-23 | $20.51 | $214.70 | 0 | — | — |
| 2018-08-22 | $20.51 | $214.70 | 0 | — | — |
| 2018-08-21 | $20.51 | $214.70 | 0 | — | — |
| 2018-08-20 | $20.51 | $214.70 | 500 | — | — |
| 2018-08-17 | $20.51 | $214.70 | 0 | — | — |
| 2018-08-16 | $20.51 | $214.70 | 300 | — | — |
| 2018-08-15 | $20.31 | $212.60 | 0 | — | — |
| 2018-08-14 | $20.31 | $212.60 | 2,300 | — | — |
| 2018-08-13 | $21.15 | $221.40 | 4,400 | — | — |
| 2018-08-10 | $20.70 | $216.69 | 200 | — | — |
| 2018-08-09 | $20.13 | $210.72 | 2,200 | — | — |
| 2018-08-08 | $21.16 | $221.50 | 2,900 | — | — |
| 2018-08-07 | $20.70 | $216.69 | 0 | — | — |
| 2018-08-06 | $20.70 | $216.69 | 900 | — | — |
| 2018-08-03 | $20.00 | $209.36 | 0 | — | — |
| 2018-08-02 | $20.00 | $209.36 | 500 | — | — |
| 2018-08-01 | $20.70 | $216.69 | 0 | — | — |
| 2018-07-31 | $20.70 | $216.69 | 0 | — | — |
| 2018-07-30 | $20.70 | $216.69 | 100 | — | — |
| 2018-07-27 | $20.40 | $213.55 | 400 | — | — |
| 2018-07-26 | $20.21 | $211.56 | 1,000 | — | — |
| 2018-07-25 | $19.97 | $209.04 | 0 | — | — |
| 2018-07-24 | $19.97 | $209.04 | 0 | — | — |
| 2018-07-23 | $19.97 | $209.04 | 0 | — | — |
| 2018-07-20 | $19.97 | $209.04 | 500 | — | — |
| 2018-07-19 | $20.16 | $211.03 | 800 | — | — |
| 2018-07-18 | $20.10 | $210.41 | 0 | — | — |
| 2018-07-17 | $20.10 | $210.41 | 0 | — | — |
| 2018-07-16 | $20.10 | $210.41 | 0 | — | — |
| 2018-07-13 | $20.10 | $210.41 | 200 | — | — |
| 2018-07-12 | $19.98 | $209.15 | 0 | — | — |
| 2018-07-11 | $19.98 | $209.15 | 500 | — | — |
| 2018-07-10 | $19.99 | $209.25 | 1,500 | — | — |
| 2018-07-09 | $20.14 | $210.82 | 2,600 | — | — |
| 2018-07-06 | $20.35 | $213.02 | 2,500 | — | — |
| 2018-07-05 | $20.35 | $213.02 | 0 | — | — |
| 2018-07-03 | $20.35 | $213.02 | 0 | — | — |
| 2018-07-02 | $20.35 | $213.02 | 1,800 | — | — |
| 2018-06-29 | $20.70 | $216.69 | 1,000 | — | — |
| 2018-06-28 | $20.35 | $213.02 | 1,600 | — | — |
| 2018-06-27 | $19.85 | $207.79 | 0 | — | — |
| 2018-06-26 | $19.85 | $207.79 | 3,600 | — | — |
| 2018-06-25 | $20.10 | $210.41 | 6,100 | — | — |
| 2018-06-22 | $20.30 | $212.50 | 0 | — | — |
| 2018-06-21 | $20.30 | $212.50 | 0 | — | — |
| 2018-06-20 | $20.30 | $212.50 | 1,900 | — | — |
| 2018-06-19 | $19.98 | $209.15 | 2,700 | — | — |
| 2018-06-18 | $19.80 | $207.26 | 3,500 | — | — |
| 2018-06-15 | $19.40 | $203.08 | 1,700 | — | — |
| 2018-06-14 | $19.50 | $204.12 | 1,400 | — | — |
| 2018-06-13 | $20.08 | $210.20 | 100 | — | — |
| 2018-06-12 | $20.35 | $213.02 | 0 | — | — |
| 2018-06-11 | $20.35 | $213.02 | 100 | — | — |
| 2018-06-08 | $20.06 | $209.99 | 0 | — | — |
| 2018-06-07 | $20.06 | $209.99 | 4,100 | — | — |
| 2018-06-06 | $20.25 | $211.98 | 1,300 | — | — |
| 2018-06-05 | $20.57 | $215.33 | 0 | — | — |
| 2018-06-04 | $20.57 | $215.33 | 6,900 | — | — |
| 2018-06-01 | $20.60 | $215.64 | 4,100 | — | — |
| 2018-05-31 | $20.74 | $217.10 | 0 | — | — |
| 2018-05-30 | $20.74 | $217.10 | 0 | — | — |
| 2018-05-29 | $20.74 | $217.10 | 1,400 | — | — |
| 2018-05-25 | $20.70 | $216.69 | 0 | — | — |
| 2018-05-24 | $20.70 | $216.69 | 2,300 | — | — |
| 2018-05-23 | $20.87 | $218.47 | 0 | — | — |
| 2018-05-22 | $20.87 | $218.47 | 0 | — | — |
| 2018-05-21 | $20.87 | $218.47 | 0 | — | — |
| 2018-05-18 | $20.87 | $218.47 | 0 | — | — |
| 2018-05-17 | $20.87 | $218.47 | 0 | — | — |
| 2018-05-16 | $20.87 | $218.47 | 0 | — | — |
| 2018-05-15 | $20.87 | $218.47 | 0 | — | — |
| 2018-05-14 | $20.87 | $218.47 | 2,900 | — | — |
| 2018-05-11 | $20.70 | $216.69 | 900 | — | — |
| 2018-05-10 | $21.09 | $220.77 | 0 | — | — |
| 2018-05-09 | $21.09 | $220.77 | 200 | — | — |
| 2018-05-08 | $20.74 | $217.10 | 0 | — | — |
| 2018-05-07 | $20.74 | $217.10 | 0 | — | — |
| 2018-05-04 | $20.74 | $217.10 | 0 | — | — |
| 2018-05-03 | $20.74 | $217.10 | 300 | — | — |
| 2018-05-02 | $20.90 | $218.78 | 0 | — | — |
| 2018-05-01 | $20.90 | $218.78 | 0 | — | — |
| 2018-04-30 | $20.90 | $218.78 | 0 | — | — |
| 2018-04-27 | $20.90 | $218.78 | 700 | — | — |
| 2018-04-26 | $20.70 | $216.69 | 0 | — | — |
| 2018-04-25 | $20.70 | $216.69 | 0 | — | — |
| 2018-04-24 | $20.70 | $216.69 | 0 | — | — |
| 2018-04-23 | $20.70 | $216.69 | 0 | — | — |
| 2018-04-20 | $20.70 | $216.69 | 3,400 | — | — |
| 2018-04-19 | $20.32 | $212.71 | 2,700 | — | — |
| 2018-04-18 | $20.52 | $214.80 | 2,600 | — | — |
| 2018-04-17 | $20.33 | $212.81 | 2,600 | — | — |
| 2018-04-16 | $20.53 | $214.91 | 200 | — | — |
| 2018-04-13 | $20.35 | $213.02 | 0 | — | — |
| 2018-04-12 | $20.35 | $213.02 | 0 | — | — |
| 2018-04-11 | $20.35 | $213.02 | 900 | — | — |
| 2018-04-10 | $20.22 | $211.66 | 1,100 | — | — |
| 2018-04-09 | $20.74 | $217.10 | 400 | — | — |
| 2018-04-06 | $20.70 | $216.69 | 1,700 | — | — |
| 2018-04-05 | $20.06 | $209.99 | 800 | — | — |
| 2018-04-04 | $20.00 | $209.36 | 300 | — | — |
| 2018-04-03 | $20.50 | $214.59 | 0 | — | — |
| 2018-04-02 | $20.50 | $214.59 | 0 | — | — |
| 2018-03-29 | $20.50 | $214.59 | 200 | — | — |
| 2018-03-28 | $20.67 | $216.37 | 0 | — | — |
| 2018-03-27 | $20.67 | $216.37 | 0 | — | — |
| 2018-03-26 | $20.67 | $216.37 | 0 | — | — |
| 2018-03-23 | $20.67 | $216.37 | 2,000 | — | — |
| 2018-03-22 | $20.25 | $211.98 | 200 | — | — |
| 2018-03-21 | $20.06 | $209.99 | 0 | — | — |
| 2018-03-20 | $20.06 | $209.99 | 0 | — | — |
| 2018-03-19 | $20.06 | $209.99 | 0 | — | — |
| 2018-03-16 | $20.06 | $209.99 | 0 | — | — |
| 2018-03-15 | $20.06 | $209.99 | 0 | — | — |
| 2018-03-14 | $20.06 | $209.99 | 0 | — | — |
| 2018-03-13 | $20.06 | $209.99 | 100 | — | — |
| 2018-03-12 | $20.00 | $209.36 | 200 | — | — |
| 2018-03-09 | $20.10 | $210.41 | 0 | — | — |
| 2018-03-08 | $20.10 | $210.41 | 10,900 | — | — |
| 2018-03-07 | $19.55 | $204.65 | 500 | — | — |
| 2018-03-06 | $19.90 | $208.31 | 0 | — | — |
| 2018-03-05 | $19.90 | $208.31 | 700 | — | — |
| 2018-03-02 | $19.75 | $206.74 | 0 | — | — |
| 2018-03-01 | $19.75 | $206.74 | 800 | — | — |
| 2018-02-28 | $19.21 | $201.09 | 0 | — | — |
| 2018-02-27 | $19.21 | $201.09 | 0 | — | — |
| 2018-02-26 | $19.21 | $201.09 | 12,100 | — | — |
| 2018-02-23 | $19.75 | $206.74 | 0 | — | — |
| 2018-02-22 | $19.75 | $206.74 | 100 | — | — |
| 2018-02-21 | $19.75 | $206.74 | 0 | — | — |
| 2018-02-20 | $19.75 | $206.74 | 200 | — | — |
| 2018-02-16 | $19.73 | $206.53 | 0 | — | — |
| 2018-02-15 | $19.73 | $206.53 | 0 | — | — |
| 2018-02-14 | $19.73 | $206.53 | 0 | — | — |
| 2018-02-13 | $19.73 | $206.53 | 0 | — | — |
| 2018-02-12 | $19.73 | $206.53 | 0 | — | — |
| 2018-02-09 | $19.73 | $206.53 | 2,400 | — | — |
| 2018-02-08 | $19.02 | $199.10 | 13,200 | — | — |
| 2018-02-07 | $19.80 | $207.26 | 0 | — | — |
| 2018-02-06 | $19.80 | $207.26 | 0 | — | — |
| 2018-02-05 | $19.80 | $207.26 | 100 | — | — |
| 2018-02-02 | $20.11 | $210.51 | 0 | — | — |
| 2018-02-01 | $20.11 | $210.51 | 200 | — | — |
| 2018-01-31 | $20.11 | $210.51 | 0 | — | — |
| 2018-01-30 | $20.11 | $210.51 | 4,200 | — | — |
| 2018-01-29 | $20.51 | $214.70 | 7,700 | — | — |
| 2018-01-26 | $20.69 | $216.58 | 6,900 | — | — |
| 2018-01-25 | $20.21 | $211.56 | 200 | — | — |
| 2018-01-24 | $20.94 | $219.20 | 0 | — | — |
| 2018-01-23 | $20.94 | $219.20 | 0 | — | — |
| 2018-01-22 | $20.94 | $219.20 | 0 | — | — |
| 2018-01-19 | $20.94 | $219.20 | 0 | — | — |
| 2018-01-18 | $20.94 | $219.20 | 0 | — | — |
| 2018-01-17 | $20.94 | $219.20 | 100 | — | — |
| 2018-01-16 | $20.79 | $217.63 | 5,400 | — | — |
| 2018-01-12 | $20.75 | $217.21 | 2,800 | — | — |
| 2018-01-11 | $20.90 | $218.78 | 0 | — | — |
| 2018-01-10 | $20.90 | $218.78 | 0 | — | — |
| 2018-01-09 | $20.90 | $218.78 | 0 | — | — |
| 2018-01-08 | $20.90 | $218.78 | 2,400 | — | — |
| 2018-01-05 | $20.85 | $218.26 | 1,300 | — | — |
| 2018-01-04 | $20.75 | $217.21 | 8,700 | — | — |
| 2018-01-03 | $20.17 | $211.14 | 0 | — | — |
| 2018-01-02 | $20.17 | $211.14 | 300 | — | — |