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
- 2017-04-05 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 | $16.98 | $18.63 | 213,200 | — | — |
| 2018-12-28 | $17.24 | $18.92 | 246,500 | — | — |
| 2018-12-27 | $17.29 | $18.97 | 127,900 | — | — |
| 2018-12-26 | $17.57 | $19.28 | 292,400 | — | — |
| 2018-12-24 | $16.39 | $17.98 | 65,300 | — | — |
| 2018-12-21 | $17.03 | $18.69 | 1,099,500 | — | — |
| 2018-12-20 | $18.30 | $20.08 | 306,600 | — | — |
| 2018-12-19 | $18.67 | $20.49 | 83,300 | — | — |
| 2018-12-18 | $18.55 | $20.35 | 155,400 | — | — |
| 2018-12-17 | $19.13 | $20.99 | 192,400 | — | — |
| 2018-12-14 | $19.10 | $20.96 | 175,600 | — | — |
| 2018-12-13 | $19.96 | $21.90 | 81,600 | — | — |
| 2018-12-12 | $19.49 | $21.38 | 103,700 | — | — |
| 2018-12-11 | $19.05 | $20.90 | 184,100 | — | — |
| 2018-12-10 | $19.91 | $21.85 | 89,200 | — | — |
| 2018-12-07 | $19.45 | $21.34 | 132,000 | — | — |
| 2018-12-06 | $19.45 | $21.34 | 199,900 | — | — |
| 2018-12-04 | $19.91 | $21.85 | 117,000 | — | — |
| 2018-12-03 | $20.51 | $22.50 | 196,900 | — | — |
| 2018-11-30 | $19.26 | $21.13 | 189,000 | — | — |
| 2018-11-29 | $19.26 | $21.13 | 153,700 | — | — |
| 2018-11-28 | $18.86 | $20.69 | 60,100 | — | — |
| 2018-11-27 | $19.13 | $20.99 | 24,000 | — | — |
| 2018-11-26 | $19.08 | $20.93 | 109,000 | — | — |
| 2018-11-23 | $19.37 | $21.25 | 25,400 | — | — |
| 2018-11-21 | $19.99 | $21.93 | 58,900 | — | — |
| 2018-11-20 | $19.61 | $21.52 | 45,700 | — | — |
| 2018-11-19 | $20.34 | $22.32 | 21,500 | — | — |
| 2018-11-16 | $20.60 | $22.60 | 72,800 | — | — |
| 2018-11-15 | $20.19 | $22.15 | 148,900 | — | — |
| 2018-11-14 | $20.12 | $22.08 | 39,700 | — | — |
| 2018-11-13 | $20.43 | $22.42 | 49,100 | — | — |
| 2018-11-12 | $20.84 | $22.87 | 39,000 | — | — |
| 2018-11-09 | $21.63 | $23.73 | 118,300 | — | — |
| 2018-11-08 | $21.01 | $23.05 | 27,000 | — | — |
| 2018-11-07 | $21.00 | $23.04 | 52,900 | — | — |
| 2018-11-06 | $20.77 | $22.79 | 51,000 | — | — |
| 2018-11-05 | $20.83 | $22.86 | 107,300 | — | — |
| 2018-11-02 | $21.07 | $23.12 | 83,800 | — | — |
| 2018-11-01 | $21.37 | $23.05 | 104,600 | — | — |
| 2018-10-31 | $22.48 | $24.25 | 61,800 | — | — |
| 2018-10-30 | $21.58 | $23.28 | 39,600 | — | — |
| 2018-10-29 | $21.69 | $23.40 | 38,700 | — | — |
| 2018-10-26 | $22.23 | $23.98 | 42,300 | — | — |
| 2018-10-25 | $22.41 | $24.18 | 31,300 | — | — |
| 2018-10-24 | $22.66 | $24.45 | 39,900 | — | — |
| 2018-10-23 | $23.00 | $24.81 | 43,000 | — | — |
| 2018-10-22 | $23.19 | $25.02 | 7,700 | — | — |
| 2018-10-19 | $23.25 | $25.08 | 36,700 | — | — |
| 2018-10-18 | $23.05 | $24.87 | 33,000 | — | — |
| 2018-10-17 | $23.23 | $25.06 | 18,100 | — | — |
| 2018-10-16 | $23.44 | $25.29 | 41,800 | — | — |
| 2018-10-15 | $22.98 | $24.79 | 63,200 | — | — |
| 2018-10-12 | $22.65 | $24.44 | 156,200 | — | — |
| 2018-10-11 | $22.20 | $23.95 | 36,600 | — | — |
| 2018-10-10 | $22.26 | $24.01 | 55,000 | — | — |
| 2018-10-09 | $22.79 | $24.59 | 23,800 | — | — |
| 2018-10-08 | $22.66 | $24.45 | 19,200 | — | — |
| 2018-10-05 | $22.88 | $24.68 | 10,500 | — | — |
| 2018-10-04 | $22.95 | $24.76 | 104,900 | — | — |
| 2018-10-03 | $23.07 | $24.89 | 46,300 | — | — |
| 2018-10-02 | $22.93 | $24.74 | 28,400 | — | — |
| 2018-10-01 | $23.14 | $24.96 | 33,600 | — | — |
| 2018-09-28 | $22.81 | $24.61 | 34,400 | — | — |
| 2018-09-27 | $22.83 | $24.63 | 18,900 | — | — |
| 2018-09-26 | $22.62 | $24.40 | 22,000 | — | — |
| 2018-09-25 | $22.54 | $24.32 | 32,700 | — | — |
| 2018-09-24 | $22.47 | $24.24 | 92,000 | — | — |
| 2018-09-21 | $22.88 | $24.68 | 46,000 | — | — |
| 2018-09-20 | $23.75 | $25.62 | 84,200 | — | — |
| 2018-09-19 | $23.15 | $24.98 | 42,700 | — | — |
| 2018-09-18 | $23.05 | $24.87 | 89,600 | — | — |
| 2018-09-17 | $22.79 | $24.59 | 40,200 | — | — |
| 2018-09-14 | $22.34 | $24.10 | 15,400 | — | — |
| 2018-09-13 | $22.38 | $24.14 | 34,800 | — | — |
| 2018-09-12 | $22.52 | $24.30 | 18,600 | — | — |
| 2018-09-11 | $22.10 | $23.84 | 38,900 | — | — |
| 2018-09-10 | $22.07 | $23.81 | 43,100 | — | — |
| 2018-09-07 | $22.19 | $23.94 | 39,800 | — | — |
| 2018-09-06 | $22.12 | $23.86 | 43,700 | — | — |
| 2018-09-05 | $22.38 | $24.14 | 134,800 | — | — |
| 2018-09-04 | $22.36 | $24.12 | 84,000 | — | — |
| 2018-08-31 | $22.64 | $24.42 | 46,000 | — | — |
| 2018-08-30 | $23.02 | $24.83 | 17,200 | — | — |
| 2018-08-29 | $23.11 | $24.93 | 13,800 | — | — |
| 2018-08-28 | $23.37 | $25.21 | 92,600 | — | — |
| 2018-08-27 | $23.47 | $25.32 | 22,900 | — | — |
| 2018-08-24 | $23.44 | $25.29 | 60,500 | — | — |
| 2018-08-23 | $23.36 | $25.20 | 90,100 | — | — |
| 2018-08-22 | $24.07 | $25.97 | 45,500 | — | — |
| 2018-08-21 | $23.76 | $25.63 | 53,800 | — | — |
| 2018-08-20 | $23.90 | $25.78 | 60,000 | — | — |
| 2018-08-17 | $24.05 | $25.95 | 56,000 | — | — |
| 2018-08-16 | $23.53 | $25.38 | 51,600 | — | — |
| 2018-08-15 | $23.05 | $24.87 | 26,000 | — | — |
| 2018-08-14 | $23.40 | $25.24 | 75,800 | — | — |
| 2018-08-13 | $22.59 | $24.37 | 100,900 | — | — |
| 2018-08-10 | $22.92 | $24.73 | 42,100 | — | — |
| 2018-08-09 | $22.76 | $24.55 | 46,600 | — | — |
| 2018-08-08 | $22.71 | $24.50 | 31,400 | — | — |
| 2018-08-07 | $22.34 | $24.10 | 69,300 | — | — |
| 2018-08-06 | $22.89 | $24.69 | 30,600 | — | — |
| 2018-08-03 | $22.71 | $24.50 | 79,200 | — | — |
| 2018-08-02 | $22.70 | $24.49 | 97,600 | — | — |
| 2018-08-01 | $22.03 | $23.77 | 49,300 | — | — |
| 2018-07-31 | $22.15 | $23.52 | 131,900 | — | — |
| 2018-07-30 | $22.23 | $23.61 | 54,600 | — | — |
| 2018-07-27 | $21.88 | $23.24 | 47,300 | — | — |
| 2018-07-26 | $22.02 | $23.39 | 121,400 | — | — |
| 2018-07-25 | $21.83 | $23.18 | 83,300 | — | — |
| 2018-07-24 | $20.90 | $22.20 | 70,000 | — | — |
| 2018-07-23 | $20.65 | $21.93 | 22,600 | — | — |
| 2018-07-20 | $20.73 | $22.02 | 24,900 | — | — |
| 2018-07-19 | $20.88 | $22.18 | 84,500 | — | — |
| 2018-07-18 | $20.38 | $21.64 | 87,600 | — | — |
| 2018-07-17 | $19.56 | $20.77 | 174,800 | — | — |
| 2018-07-16 | $19.60 | $20.82 | 114,900 | — | — |
| 2018-07-13 | $19.65 | $20.87 | 114,500 | — | — |
| 2018-07-12 | $19.92 | $21.16 | 45,400 | — | — |
| 2018-07-11 | $19.74 | $20.96 | 56,800 | — | — |
| 2018-07-10 | $19.75 | $20.98 | 76,100 | — | — |
| 2018-07-09 | $19.99 | $21.23 | 40,500 | — | — |
| 2018-07-06 | $20.02 | $21.26 | 34,100 | — | — |
| 2018-07-05 | $20.26 | $21.52 | 37,900 | — | — |
| 2018-07-03 | $20.44 | $21.71 | 37,000 | — | — |
| 2018-07-02 | $20.01 | $21.25 | 46,000 | — | — |
| 2018-06-29 | $19.70 | $20.92 | 104,700 | — | — |
| 2018-06-28 | $19.70 | $20.92 | 109,500 | — | — |
| 2018-06-27 | $19.81 | $21.04 | 53,800 | — | — |
| 2018-06-26 | $20.01 | $21.25 | 89,200 | — | — |
| 2018-06-25 | $20.15 | $21.40 | 36,300 | — | — |
| 2018-06-22 | $20.13 | $21.38 | 33,900 | — | — |
| 2018-06-21 | $20.34 | $21.60 | 25,200 | — | — |
| 2018-06-20 | $20.29 | $21.55 | 30,900 | — | — |
| 2018-06-19 | $19.99 | $21.23 | 76,100 | — | — |
| 2018-06-18 | $20.05 | $21.29 | 47,500 | — | — |
| 2018-06-15 | $19.95 | $21.19 | 122,800 | — | — |
| 2018-06-14 | $20.67 | $21.95 | 92,100 | — | — |
| 2018-06-13 | $20.53 | $21.80 | 90,400 | — | — |
| 2018-06-12 | $20.53 | $21.80 | 30,300 | — | — |
| 2018-06-11 | $20.68 | $21.96 | 116,600 | — | — |
| 2018-06-08 | $20.50 | $21.77 | 115,200 | — | — |
| 2018-06-07 | $20.93 | $22.23 | 193,900 | — | — |
| 2018-06-06 | $20.77 | $22.06 | 18,100 | — | — |
| 2018-06-05 | $20.90 | $22.20 | 139,100 | — | — |
| 2018-06-04 | $20.83 | $22.12 | 39,100 | — | — |
| 2018-06-01 | $21.24 | $22.56 | 65,300 | — | — |
| 2018-05-31 | $20.96 | $22.26 | 22,900 | — | — |
| 2018-05-30 | $20.66 | $21.94 | 109,300 | — | — |
| 2018-05-29 | $20.59 | $21.87 | 63,500 | — | — |
| 2018-05-25 | $20.55 | $21.82 | 33,800 | — | — |
| 2018-05-24 | $20.71 | $21.99 | 68,200 | — | — |
| 2018-05-23 | $20.77 | $22.06 | 154,600 | — | — |
| 2018-05-22 | $20.35 | $21.61 | 92,600 | — | — |
| 2018-05-21 | $20.30 | $21.56 | 74,500 | — | — |
| 2018-05-18 | $20.15 | $21.40 | 82,800 | — | — |
| 2018-05-17 | $20.53 | $21.80 | 107,600 | — | — |
| 2018-05-16 | $20.00 | $21.24 | 108,900 | — | — |
| 2018-05-15 | $20.01 | $21.25 | 21,500 | — | — |
| 2018-05-14 | $20.17 | $21.42 | 45,700 | — | — |
| 2018-05-11 | $19.91 | $21.15 | 69,600 | — | — |
| 2018-05-10 | $20.00 | $21.24 | 131,100 | — | — |
| 2018-05-09 | $20.00 | $21.24 | 24,300 | — | — |
| 2018-05-08 | $20.00 | $21.24 | 50,300 | — | — |
| 2018-05-07 | $20.22 | $21.47 | 119,700 | — | — |
| 2018-05-04 | $19.85 | $21.08 | 45,000 | — | — |
| 2018-05-03 | $19.21 | $20.40 | 93,700 | — | — |
| 2018-05-02 | $20.14 | $21.04 | 61,300 | — | — |
| 2018-05-01 | $20.40 | $21.31 | 38,500 | — | — |
| 2018-04-30 | $20.34 | $21.24 | 34,100 | — | — |
| 2018-04-27 | $20.58 | $21.50 | 66,000 | — | — |
| 2018-04-26 | $20.81 | $21.74 | 184,100 | — | — |
| 2018-04-25 | $19.61 | $20.48 | 70,400 | — | — |
| 2018-04-24 | $19.53 | $20.40 | 85,300 | — | — |
| 2018-04-23 | $20.25 | $21.15 | 45,600 | — | — |
| 2018-04-20 | $20.45 | $21.36 | 58,700 | — | — |
| 2018-04-19 | $20.38 | $21.29 | 154,700 | — | — |
| 2018-04-18 | $19.79 | $20.67 | 130,900 | — | — |
| 2018-04-17 | $19.93 | $20.82 | 207,900 | — | — |
| 2018-04-16 | $20.47 | $21.38 | 125,200 | — | — |
| 2018-04-13 | $19.82 | $20.70 | 225,400 | — | — |
| 2018-04-12 | $19.86 | $20.74 | 157,000 | — | — |
| 2018-04-11 | $19.44 | $20.30 | 69,200 | — | — |
| 2018-04-10 | $19.15 | $20.00 | 91,700 | — | — |
| 2018-04-09 | $19.13 | $19.98 | 101,000 | — | — |
| 2018-04-06 | $18.98 | $19.82 | 77,600 | — | — |
| 2018-04-05 | $19.42 | $20.28 | 99,500 | — | — |
| 2018-04-04 | $19.33 | $20.19 | 55,400 | — | — |
| 2018-04-03 | $19.52 | $20.39 | 16,200 | — | — |
| 2018-04-02 | $19.18 | $20.03 | 55,000 | — | — |
| 2018-03-29 | $19.04 | $19.89 | 69,200 | — | — |
| 2018-03-28 | $18.57 | $19.40 | 25,300 | — | — |
| 2018-03-27 | $18.94 | $19.78 | 112,400 | — | — |
| 2018-03-26 | $18.74 | $19.57 | 112,600 | — | — |
| 2018-03-23 | $18.84 | $19.68 | 80,100 | — | — |
| 2018-03-22 | $19.30 | $20.16 | 81,100 | — | — |
| 2018-03-21 | $19.44 | $20.30 | 109,800 | — | — |
| 2018-03-20 | $19.11 | $19.96 | 106,900 | — | — |
| 2018-03-19 | $19.07 | $19.92 | 165,200 | — | — |
| 2018-03-16 | $19.82 | $20.70 | 101,300 | — | — |
| 2018-03-15 | $19.44 | $20.30 | 173,800 | — | — |
| 2018-03-14 | $19.50 | $20.37 | 278,900 | — | — |
| 2018-03-13 | $20.49 | $21.40 | 123,600 | — | — |
| 2018-03-12 | $20.57 | $21.48 | 39,700 | — | — |
| 2018-03-09 | $20.56 | $21.47 | 95,900 | — | — |
| 2018-03-08 | $20.51 | $21.42 | 33,200 | — | — |
| 2018-03-07 | $20.49 | $21.40 | 39,300 | — | — |
| 2018-03-06 | $20.57 | $21.48 | 100,400 | — | — |
| 2018-03-05 | $20.69 | $21.61 | 51,700 | — | — |
| 2018-03-02 | $20.50 | $21.41 | 63,500 | — | — |
| 2018-03-01 | $20.25 | $21.15 | 21,300 | — | — |
| 2018-02-28 | $19.98 | $20.87 | 93,900 | — | — |
| 2018-02-27 | $20.51 | $21.42 | 147,400 | — | — |
| 2018-02-26 | $20.71 | $21.63 | 26,600 | — | — |
| 2018-02-23 | $20.80 | $21.72 | 406,800 | — | — |
| 2018-02-22 | $20.60 | $21.52 | 54,500 | — | — |
| 2018-02-21 | $20.69 | $21.61 | 269,700 | — | — |
| 2018-02-20 | $19.97 | $20.86 | 60,400 | — | — |
| 2018-02-16 | $19.88 | $20.76 | 58,800 | — | — |
| 2018-02-15 | $20.41 | $21.32 | 49,000 | — | — |
| 2018-02-14 | $20.10 | $20.99 | 176,700 | — | — |
| 2018-02-13 | $19.77 | $20.65 | 205,700 | — | — |
| 2018-02-12 | $20.15 | $21.05 | 192,500 | — | — |
| 2018-02-09 | $19.86 | $20.74 | 132,200 | — | — |
| 2018-02-08 | $20.89 | $21.82 | 134,900 | — | — |
| 2018-02-07 | $21.17 | $22.11 | 109,500 | — | — |
| 2018-02-06 | $21.27 | $22.22 | 121,800 | — | — |
| 2018-02-05 | $20.71 | $21.63 | 116,700 | — | — |
| 2018-02-02 | $21.60 | $22.56 | 101,900 | — | — |
| 2018-02-01 | $21.97 | $22.95 | 76,000 | — | — |
| 2018-01-31 | $21.80 | $22.43 | 247,800 | — | — |
| 2018-01-30 | $21.76 | $22.39 | 149,500 | — | — |
| 2018-01-29 | $21.91 | $22.55 | 121,900 | — | — |
| 2018-01-26 | $21.98 | $22.62 | 159,400 | — | — |
| 2018-01-25 | $21.69 | $22.32 | 105,200 | — | — |
| 2018-01-24 | $21.74 | $22.37 | 71,500 | — | — |
| 2018-01-23 | $21.75 | $22.38 | 191,100 | — | — |
| 2018-01-22 | $21.30 | $21.92 | 231,200 | — | — |
| 2018-01-19 | $21.13 | $21.74 | 265,100 | — | — |
| 2018-01-18 | $21.00 | $21.61 | 168,000 | — | — |
| 2018-01-17 | $21.70 | $22.33 | 155,300 | — | — |
| 2018-01-16 | $21.64 | $22.27 | 363,700 | — | — |
| 2018-01-12 | $21.35 | $21.97 | 374,400 | — | — |
| 2018-01-11 | $21.39 | $22.01 | 375,700 | — | — |
| 2018-01-10 | $21.03 | $21.64 | 197,800 | — | — |
| 2018-01-09 | $21.14 | $21.75 | 149,700 | — | — |
| 2018-01-08 | $21.43 | $22.05 | 82,300 | — | — |
| 2018-01-05 | $21.21 | $21.83 | 122,900 | — | — |
| 2018-01-04 | $21.30 | $21.92 | 102,500 | — | — |
| 2018-01-03 | $21.41 | $22.03 | 123,900 | — | — |
| 2018-01-02 | $20.96 | $21.57 | 111,900 | — | — |