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
- 1999-07-20 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 | $19.44 | $31.95 | 5,949 | — | — |
| 2018-12-28 | $19.31 | $31.74 | 8,004 | — | — |
| 2018-12-27 | $18.59 | $30.55 | 2,271 | — | — |
| 2018-12-26 | $18.78 | $30.86 | 5,516 | — | — |
| 2018-12-24 | $19.29 | $31.69 | 7,788 | — | — |
| 2018-12-21 | $19.42 | $31.91 | 11,357 | — | — |
| 2018-12-20 | $21.08 | $34.64 | 18,279 | — | — |
| 2018-12-19 | $21.43 | $35.22 | 28,122 | — | — |
| 2018-12-18 | $21.50 | $35.32 | 11,789 | — | — |
| 2018-12-17 | $21.50 | $35.32 | 15,251 | — | — |
| 2018-12-14 | $21.55 | $35.42 | 216 | — | — |
| 2018-12-13 | $21.55 | $35.42 | 3,028 | — | — |
| 2018-12-12 | $21.63 | $35.40 | 4,651 | — | — |
| 2018-12-11 | $21.72 | $35.54 | 9,518 | — | — |
| 2018-12-10 | $20.94 | $34.27 | 11,465 | — | — |
| 2018-12-07 | $20.85 | $34.11 | 13,628 | — | — |
| 2018-12-06 | $21.37 | $34.96 | 5,516 | — | — |
| 2018-12-04 | $21.50 | $35.17 | 865 | — | — |
| 2018-12-03 | $21.73 | $35.55 | 7,679 | — | — |
| 2018-11-30 | $20.98 | $34.33 | 4,435 | — | — |
| 2018-11-29 | $21.91 | $35.85 | 5,841 | — | — |
| 2018-11-28 | $20.89 | $34.18 | 12,330 | — | — |
| 2018-11-27 | $20.64 | $33.77 | 7,030 | — | — |
| 2018-11-26 | $20.80 | $34.04 | 3,569 | — | — |
| 2018-11-23 | $20.89 | $34.19 | 108 | — | — |
| 2018-11-21 | $20.89 | $34.19 | 2,488 | — | — |
| 2018-11-20 | $20.80 | $34.04 | 96,046 | — | — |
| 2018-11-19 | $20.65 | $33.78 | 8,328 | — | — |
| 2018-11-16 | $20.78 | $34.01 | 5,516 | — | — |
| 2018-11-15 | $21.08 | $34.49 | 108 | — | — |
| 2018-11-14 | $21.08 | $34.49 | 216 | — | — |
| 2018-11-13 | $21.08 | $34.49 | 649 | — | — |
| 2018-11-12 | $20.74 | $33.93 | 2,055 | — | — |
| 2018-11-09 | $20.95 | $34.28 | 4,435 | — | — |
| 2018-11-08 | $21.19 | $34.67 | 8,436 | — | — |
| 2018-11-07 | $21.40 | $35.02 | 11,573 | — | — |
| 2018-11-06 | $21.11 | $34.54 | 10,600 | — | — |
| 2018-11-05 | $22.08 | $36.13 | 433 | — | — |
| 2018-11-02 | $21.32 | $34.89 | 541 | — | — |
| 2018-11-01 | $21.58 | $35.31 | 2,596 | — | — |
| 2018-10-31 | $21.63 | $35.40 | 1,947 | — | — |
| 2018-10-30 | $21.13 | $34.57 | 1,190 | — | — |
| 2018-10-29 | $21.21 | $34.71 | 649 | — | — |
| 2018-10-26 | $21.21 | $34.71 | 9,410 | — | — |
| 2018-10-25 | $21.04 | $34.43 | 9,626 | — | — |
| 2018-10-24 | $21.14 | $34.58 | 1,947 | — | — |
| 2018-10-23 | $21.31 | $34.87 | 6,381 | — | — |
| 2018-10-22 | $21.27 | $34.81 | 7,788 | — | — |
| 2018-10-19 | $21.91 | $35.85 | 757 | — | — |
| 2018-10-18 | $21.71 | $35.52 | 1,731 | — | — |
| 2018-10-17 | $21.89 | $35.82 | 7,355 | — | — |
| 2018-10-16 | $22.05 | $36.08 | 5,300 | — | — |
| 2018-10-15 | $21.89 | $35.82 | 4,002 | — | — |
| 2018-10-12 | $21.51 | $35.20 | 3,028 | — | — |
| 2018-10-11 | $21.38 | $34.99 | 7,571 | — | — |
| 2018-10-10 | $21.09 | $34.51 | 9,734 | — | — |
| 2018-10-09 | $21.51 | $35.19 | 9,194 | — | — |
| 2018-10-08 | $21.66 | $35.45 | 10,167 | — | — |
| 2018-10-05 | $21.73 | $35.55 | 7,788 | — | — |
| 2018-10-04 | $21.36 | $34.95 | 10,383 | — | — |
| 2018-10-03 | $21.87 | $35.78 | 166,026 | — | — |
| 2018-10-02 | $22.11 | $36.17 | 2,812 | — | — |
| 2018-10-01 | $21.22 | $34.72 | 9,843 | — | — |
| 2018-09-28 | $21.03 | $34.42 | 3,137 | — | — |
| 2018-09-27 | $21.45 | $35.10 | 433 | — | — |
| 2018-09-26 | $21.08 | $34.49 | 5,084 | — | — |
| 2018-09-25 | $21.26 | $34.80 | 4,651 | — | — |
| 2018-09-24 | $21.73 | $35.55 | 8,220 | — | — |
| 2018-09-21 | $21.45 | $35.10 | 12,438 | — | — |
| 2018-09-20 | $22.28 | $36.46 | 8,977 | — | — |
| 2018-09-19 | $22.00 | $36.01 | 15,683 | — | — |
| 2018-09-18 | $21.82 | $35.70 | 6,381 | — | — |
| 2018-09-17 | $22.00 | $36.01 | 7,896 | — | — |
| 2018-09-14 | $21.82 | $35.70 | 9,951 | — | — |
| 2018-09-13 | $21.45 | $35.10 | 3,137 | — | — |
| 2018-09-12 | $21.73 | $35.40 | 4,218 | — | — |
| 2018-09-11 | $21.54 | $35.10 | 3,569 | — | — |
| 2018-09-10 | $21.73 | $35.40 | 13,953 | — | — |
| 2018-09-07 | $21.59 | $35.17 | 5,516 | — | — |
| 2018-09-06 | $20.96 | $34.15 | 973 | — | — |
| 2018-09-05 | $20.80 | $33.89 | 30,609 | — | — |
| 2018-09-04 | $20.71 | $33.74 | 865 | — | — |
| 2018-08-31 | $20.80 | $33.89 | 865 | — | — |
| 2018-08-30 | $20.65 | $33.64 | 973 | — | — |
| 2018-08-29 | $20.63 | $33.61 | 324 | — | — |
| 2018-08-28 | $20.58 | $33.53 | 541 | — | — |
| 2018-08-27 | $20.43 | $33.29 | 1,514 | — | — |
| 2018-08-24 | $20.76 | $33.82 | 16,008 | — | — |
| 2018-08-23 | $20.69 | $33.71 | 2,596 | — | — |
| 2018-08-22 | $20.77 | $33.83 | 2,271 | — | — |
| 2018-08-21 | $20.71 | $33.74 | 433 | — | — |
| 2018-08-20 | $20.78 | $33.86 | 865 | — | — |
| 2018-08-17 | $20.57 | $33.52 | 2,055 | — | — |
| 2018-08-16 | $20.48 | $33.37 | 22,714 | — | — |
| 2018-08-15 | $20.71 | $33.74 | 1,514 | — | — |
| 2018-08-14 | $20.57 | $33.52 | 433 | — | — |
| 2018-08-13 | $20.44 | $33.31 | 12,763 | — | — |
| 2018-08-10 | $20.67 | $33.68 | 216 | — | — |
| 2018-08-09 | $20.57 | $33.52 | 3,353 | — | — |
| 2018-08-08 | $20.57 | $33.52 | 5,949 | — | — |
| 2018-08-07 | $20.55 | $33.49 | 1,514 | — | — |
| 2018-08-06 | $20.57 | $33.52 | 21,199 | — | — |
| 2018-08-03 | $20.34 | $33.14 | 29,960 | — | — |
| 2018-08-02 | $20.11 | $32.76 | 0 | — | — |
| 2018-08-01 | $20.11 | $32.76 | 2,271 | — | — |
| 2018-07-31 | $20.11 | $32.76 | 1,190 | — | — |
| 2018-07-30 | $20.11 | $32.76 | 0 | — | — |
| 2018-07-27 | $20.11 | $32.76 | 1,622 | — | — |
| 2018-07-26 | $20.13 | $32.79 | 324 | — | — |
| 2018-07-25 | $20.29 | $33.07 | 0 | — | — |
| 2018-07-24 | $20.29 | $33.07 | 45,968 | — | — |
| 2018-07-23 | $20.10 | $32.75 | 2,271 | — | — |
| 2018-07-20 | $20.12 | $32.78 | 1,190 | — | — |
| 2018-07-19 | $20.02 | $32.61 | 1,622 | — | — |
| 2018-07-18 | $20.20 | $32.92 | 216 | — | — |
| 2018-07-17 | $20.12 | $32.78 | 757 | — | — |
| 2018-07-16 | $20.11 | $32.76 | 324 | — | — |
| 2018-07-13 | $20.23 | $32.96 | 2,163 | — | — |
| 2018-07-12 | $20.16 | $32.84 | 2,812 | — | — |
| 2018-07-11 | $20.11 | $32.76 | 6,057 | — | — |
| 2018-07-10 | $20.11 | $32.76 | 3,786 | — | — |
| 2018-07-09 | $20.02 | $32.61 | 7,679 | — | — |
| 2018-07-06 | $20.11 | $32.76 | 40,452 | — | — |
| 2018-07-05 | $20.11 | $32.76 | 757 | — | — |
| 2018-07-03 | $20.19 | $32.90 | 3,028 | — | — |
| 2018-07-02 | $20.39 | $33.22 | 8,328 | — | — |
| 2018-06-29 | $20.25 | $32.99 | 6,381 | — | — |
| 2018-06-28 | $20.15 | $32.82 | 1,514 | — | — |
| 2018-06-27 | $20.23 | $32.96 | 2,163 | — | — |
| 2018-06-26 | $20.11 | $32.76 | 0 | — | — |
| 2018-06-25 | $20.11 | $32.76 | 3,786 | — | — |
| 2018-06-22 | $20.20 | $32.92 | 433 | — | — |
| 2018-06-21 | $20.11 | $32.76 | 541 | — | — |
| 2018-06-20 | $20.29 | $33.07 | 324 | — | — |
| 2018-06-19 | $20.11 | $32.76 | 2,380 | — | — |
| 2018-06-18 | $20.43 | $33.29 | 1,082 | — | — |
| 2018-06-15 | $20.25 | $32.99 | 6,598 | — | — |
| 2018-06-14 | $20.53 | $33.44 | 2,055 | — | — |
| 2018-06-13 | $19.91 | $32.30 | 4,724 | — | — |
| 2018-06-12 | $19.45 | $31.55 | 4,050 | — | — |
| 2018-06-11 | $19.87 | $32.22 | 1,125 | — | — |
| 2018-06-08 | $19.29 | $31.29 | 675 | — | — |
| 2018-06-07 | $19.51 | $31.65 | 3,262 | — | — |
| 2018-06-06 | $19.51 | $31.65 | 1,462 | — | — |
| 2018-06-05 | $19.87 | $32.22 | 4,837 | — | — |
| 2018-06-04 | $19.56 | $31.72 | 6,299 | — | — |
| 2018-06-01 | $19.87 | $32.22 | 5,399 | — | — |
| 2018-05-31 | $19.56 | $31.72 | 675 | — | — |
| 2018-05-30 | $19.56 | $31.72 | 3,487 | — | — |
| 2018-05-29 | $19.25 | $31.21 | 2,362 | — | — |
| 2018-05-25 | $19.87 | $32.22 | 562 | — | — |
| 2018-05-24 | $19.38 | $31.43 | 10,461 | — | — |
| 2018-05-23 | $20.18 | $32.73 | 2,025 | — | — |
| 2018-05-22 | $20.22 | $32.80 | 1,012 | — | — |
| 2018-05-21 | $20.36 | $33.02 | 3,262 | — | — |
| 2018-05-18 | $19.65 | $31.86 | 2,137 | — | — |
| 2018-05-17 | $19.56 | $31.72 | 164,905 | — | — |
| 2018-05-16 | $19.56 | $31.72 | 3,825 | — | — |
| 2018-05-15 | $19.47 | $31.57 | 6,637 | — | — |
| 2018-05-14 | $19.56 | $31.72 | 4,274 | — | — |
| 2018-05-11 | $19.56 | $31.72 | 337 | — | — |
| 2018-05-10 | $19.25 | $31.21 | 0 | — | — |
| 2018-05-09 | $19.25 | $31.21 | 450 | — | — |
| 2018-05-08 | $19.02 | $30.85 | 1,125 | — | — |
| 2018-05-07 | $19.13 | $31.03 | 675 | — | — |
| 2018-05-04 | $19.34 | $31.37 | 675 | — | — |
| 2018-05-03 | $19.33 | $31.34 | 2,137 | — | — |
| 2018-05-02 | $19.37 | $31.42 | 112 | — | — |
| 2018-05-01 | $19.56 | $31.72 | 450 | — | — |
| 2018-04-30 | $19.53 | $31.68 | 225 | — | — |
| 2018-04-27 | $19.16 | $31.07 | 450 | — | — |
| 2018-04-26 | $19.80 | $32.11 | 0 | — | — |
| 2018-04-25 | $19.80 | $32.11 | 0 | — | — |
| 2018-04-24 | $19.80 | $32.11 | 337 | — | — |
| 2018-04-23 | $19.53 | $31.68 | 450 | — | — |
| 2018-04-20 | $19.29 | $31.29 | 1,575 | — | — |
| 2018-04-19 | $19.16 | $31.07 | 337 | — | — |
| 2018-04-18 | $19.11 | $31.00 | 1,125 | — | — |
| 2018-04-17 | $19.62 | $31.82 | 0 | — | — |
| 2018-04-16 | $19.62 | $31.82 | 0 | — | — |
| 2018-04-13 | $19.62 | $31.82 | 0 | — | — |
| 2018-04-12 | $19.62 | $31.82 | 225 | — | — |
| 2018-04-11 | $19.44 | $31.53 | 0 | — | — |
| 2018-04-10 | $19.44 | $31.53 | 10,236 | — | — |
| 2018-04-09 | $19.11 | $31.00 | 0 | — | — |
| 2018-04-06 | $19.11 | $31.00 | 2,700 | — | — |
| 2018-04-05 | $19.11 | $31.00 | 41,283 | — | — |
| 2018-04-04 | $18.40 | $29.84 | 1,237 | — | — |
| 2018-04-03 | $18.05 | $29.27 | 1,687 | — | — |
| 2018-04-02 | $18.31 | $29.70 | 4,837 | — | — |
| 2018-03-29 | $18.35 | $29.76 | 1,462 | — | — |
| 2018-03-28 | $18.09 | $29.34 | 787 | — | — |
| 2018-03-27 | $18.14 | $29.41 | 0 | — | — |
| 2018-03-26 | $18.14 | $29.41 | 0 | — | — |
| 2018-03-23 | $18.14 | $29.41 | 3,600 | — | — |
| 2018-03-22 | $18.05 | $29.27 | 2,250 | — | — |
| 2018-03-21 | $18.09 | $29.34 | 0 | — | — |
| 2018-03-20 | $18.09 | $29.34 | 1,462 | — | — |
| 2018-03-19 | $18.54 | $30.06 | 0 | — | — |
| 2018-03-16 | $18.54 | $30.06 | 8,549 | — | — |
| 2018-03-15 | $17.87 | $28.98 | 12,823 | — | — |
| 2018-03-14 | $18.22 | $29.56 | 17,323 | — | — |
| 2018-03-13 | $18.22 | $29.46 | 225 | — | — |
| 2018-03-12 | $18.18 | $29.38 | 14,398 | — | — |
| 2018-03-09 | $18.45 | $29.81 | 1,462 | — | — |
| 2018-03-08 | $18.18 | $29.38 | 23,172 | — | — |
| 2018-03-07 | $18.18 | $29.38 | 1,125 | — | — |
| 2018-03-06 | $18.22 | $29.46 | 1,462 | — | — |
| 2018-03-05 | $18.49 | $29.89 | 2,700 | — | — |
| 2018-03-02 | $18.62 | $30.10 | 337 | — | — |
| 2018-03-01 | $17.85 | $28.85 | 0 | — | — |
| 2018-02-28 | $17.85 | $28.85 | 1,237 | — | — |
| 2018-02-27 | $18.36 | $29.67 | 0 | — | — |
| 2018-02-26 | $18.36 | $29.67 | 562 | — | — |
| 2018-02-23 | $18.31 | $29.60 | 2,362 | — | — |
| 2018-02-22 | $18.54 | $29.96 | 225 | — | — |
| 2018-02-21 | $18.27 | $29.53 | 1,237 | — | — |
| 2018-02-20 | $18.67 | $30.17 | 0 | — | — |
| 2018-02-16 | $18.67 | $30.17 | 15,298 | — | — |
| 2018-02-15 | $18.31 | $29.60 | 43,420 | — | — |
| 2018-02-14 | $18.22 | $29.46 | 6,074 | — | — |
| 2018-02-13 | $18.05 | $29.17 | 0 | — | — |
| 2018-02-12 | $18.05 | $29.17 | 112 | — | — |
| 2018-02-09 | $18.31 | $29.60 | 562 | — | — |
| 2018-02-08 | $18.22 | $29.46 | 2,362 | — | — |
| 2018-02-07 | $18.40 | $29.74 | 290,552 | — | — |
| 2018-02-06 | $18.45 | $29.81 | 119,123 | — | — |
| 2018-02-05 | $18.19 | $29.40 | 9,786 | — | — |
| 2018-02-02 | $18.67 | $30.17 | 0 | — | — |
| 2018-02-01 | $18.67 | $30.17 | 1,350 | — | — |
| 2018-01-31 | $18.79 | $30.37 | 2,925 | — | — |
| 2018-01-30 | $18.67 | $30.17 | 6,749 | — | — |
| 2018-01-29 | $18.49 | $29.89 | 6,749 | — | — |
| 2018-01-26 | $18.55 | $29.99 | 3,487 | — | — |
| 2018-01-25 | $18.45 | $29.81 | 1,912 | — | — |
| 2018-01-24 | $18.49 | $29.89 | 562 | — | — |
| 2018-01-23 | $18.54 | $29.96 | 46,007 | — | — |
| 2018-01-22 | $18.58 | $30.03 | 5,399 | — | — |
| 2018-01-19 | $18.49 | $29.89 | 675 | — | — |
| 2018-01-18 | $18.67 | $30.17 | 337 | — | — |
| 2018-01-17 | $18.54 | $29.96 | 1,125 | — | — |
| 2018-01-16 | $18.58 | $30.03 | 5,737 | — | — |
| 2018-01-12 | $18.56 | $30.00 | 3,150 | — | — |
| 2018-01-11 | $18.45 | $29.81 | 19,010 | — | — |
| 2018-01-10 | $18.45 | $29.81 | 450 | — | — |
| 2018-01-09 | $18.31 | $29.60 | 4,612 | — | — |
| 2018-01-08 | $18.45 | $29.81 | 5,849 | — | — |
| 2018-01-05 | $18.36 | $29.67 | 5,399 | — | — |
| 2018-01-04 | $17.96 | $29.02 | 14,398 | — | — |
| 2018-01-03 | $18.45 | $29.81 | 5,174 | — | — |
| 2018-01-02 | $18.40 | $29.74 | 11,699 | — | — |