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
- 2009-07-01 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 | $18.56 | $32.39 | 112,500 | — | — |
| 2018-12-28 | $18.20 | $31.77 | 38,400 | — | — |
| 2018-12-27 | $18.30 | $31.94 | 57,900 | — | — |
| 2018-12-26 | $17.96 | $31.35 | 62,900 | — | — |
| 2018-12-24 | $17.87 | $31.19 | 28,600 | — | — |
| 2018-12-21 | $17.79 | $31.05 | 62,400 | — | — |
| 2018-12-20 | $17.33 | $30.25 | 66,300 | — | — |
| 2018-12-19 | $18.02 | $31.30 | 61,200 | — | — |
| 2018-12-18 | $18.76 | $32.59 | 65,900 | — | — |
| 2018-12-17 | $18.00 | $31.27 | 32,600 | — | — |
| 2018-12-14 | $18.29 | $31.77 | 35,200 | — | — |
| 2018-12-13 | $18.27 | $31.74 | 53,000 | — | — |
| 2018-12-12 | $18.54 | $32.21 | 29,600 | — | — |
| 2018-12-11 | $18.59 | $32.29 | 35,400 | — | — |
| 2018-12-10 | $18.50 | $32.14 | 56,500 | — | — |
| 2018-12-07 | $18.73 | $32.54 | 139,500 | — | — |
| 2018-12-06 | $18.72 | $32.52 | 121,200 | — | — |
| 2018-12-04 | $18.21 | $31.63 | 34,500 | — | — |
| 2018-12-03 | $18.05 | $31.35 | 39,800 | — | — |
| 2018-11-30 | $18.02 | $31.30 | 29,200 | — | — |
| 2018-11-29 | $18.05 | $31.35 | 32,600 | — | — |
| 2018-11-28 | $17.99 | $31.25 | 55,300 | — | — |
| 2018-11-27 | $17.68 | $30.71 | 51,500 | — | — |
| 2018-11-26 | $18.07 | $31.39 | 26,400 | — | — |
| 2018-11-23 | $18.28 | $31.75 | 11,900 | — | — |
| 2018-11-21 | $18.20 | $31.62 | 27,500 | — | — |
| 2018-11-20 | $18.29 | $31.62 | 37,700 | — | — |
| 2018-11-19 | $18.14 | $31.36 | 29,800 | — | — |
| 2018-11-16 | $18.05 | $31.21 | 33,900 | — | — |
| 2018-11-15 | $18.22 | $31.50 | 21,600 | — | — |
| 2018-11-14 | $18.22 | $31.50 | 30,700 | — | — |
| 2018-11-13 | $18.27 | $31.59 | 17,800 | — | — |
| 2018-11-12 | $18.32 | $31.68 | 23,200 | — | — |
| 2018-11-09 | $18.45 | $31.90 | 26,400 | — | — |
| 2018-11-08 | $18.50 | $31.99 | 25,800 | — | — |
| 2018-11-07 | $18.45 | $31.90 | 32,200 | — | — |
| 2018-11-06 | $18.65 | $32.25 | 31,700 | — | — |
| 2018-11-05 | $18.48 | $31.95 | 26,800 | — | — |
| 2018-11-02 | $18.40 | $31.81 | 26,500 | — | — |
| 2018-11-01 | $18.40 | $31.81 | 35,100 | — | — |
| 2018-10-31 | $18.22 | $31.50 | 37,200 | — | — |
| 2018-10-30 | $18.22 | $31.50 | 26,500 | — | — |
| 2018-10-29 | $18.24 | $31.54 | 19,300 | — | — |
| 2018-10-26 | $18.32 | $31.68 | 24,300 | — | — |
| 2018-10-25 | $18.52 | $32.02 | 29,300 | — | — |
| 2018-10-24 | $18.60 | $32.16 | 25,200 | — | — |
| 2018-10-23 | $18.67 | $32.28 | 33,300 | — | — |
| 2018-10-22 | $18.80 | $32.51 | 28,400 | — | — |
| 2018-10-19 | $18.89 | $32.66 | 33,900 | — | — |
| 2018-10-18 | $18.70 | $32.33 | 21,700 | — | — |
| 2018-10-17 | $18.77 | $32.31 | 28,700 | — | — |
| 2018-10-16 | $19.00 | $32.70 | 26,100 | — | — |
| 2018-10-15 | $18.97 | $32.65 | 18,300 | — | — |
| 2018-10-12 | $18.91 | $32.55 | 35,600 | — | — |
| 2018-10-11 | $18.79 | $32.34 | 38,700 | — | — |
| 2018-10-10 | $19.04 | $32.77 | 32,100 | — | — |
| 2018-10-09 | $19.36 | $33.32 | 34,000 | — | — |
| 2018-10-08 | $19.37 | $33.34 | 27,200 | — | — |
| 2018-10-05 | $19.72 | $33.94 | 21,400 | — | — |
| 2018-10-04 | $19.71 | $33.92 | 35,100 | — | — |
| 2018-10-03 | $19.67 | $33.86 | 35,700 | — | — |
| 2018-10-02 | $20.13 | $34.65 | 24,000 | — | — |
| 2018-10-01 | $21.05 | $36.23 | 20,700 | — | — |
| 2018-09-28 | $20.87 | $35.92 | 28,200 | — | — |
| 2018-09-27 | $20.65 | $35.54 | 20,000 | — | — |
| 2018-09-26 | $20.36 | $35.04 | 24,000 | — | — |
| 2018-09-25 | $20.25 | $34.85 | 15,400 | — | — |
| 2018-09-24 | $20.36 | $35.04 | 30,300 | — | — |
| 2018-09-21 | $20.28 | $34.91 | 12,800 | — | — |
| 2018-09-20 | $20.28 | $34.91 | 19,100 | — | — |
| 2018-09-19 | $20.24 | $34.69 | 17,500 | — | — |
| 2018-09-18 | $19.98 | $34.25 | 27,600 | — | — |
| 2018-09-17 | $20.06 | $34.38 | 12,900 | — | — |
| 2018-09-14 | $19.88 | $34.07 | 19,600 | — | — |
| 2018-09-13 | $19.82 | $33.97 | 29,300 | — | — |
| 2018-09-12 | $19.89 | $34.09 | 15,200 | — | — |
| 2018-09-11 | $19.80 | $33.94 | 11,800 | — | — |
| 2018-09-10 | $19.99 | $34.26 | 16,000 | — | — |
| 2018-09-07 | $20.04 | $34.35 | 21,800 | — | — |
| 2018-09-06 | $20.00 | $34.28 | 15,900 | — | — |
| 2018-09-05 | $19.92 | $34.14 | 11,600 | — | — |
| 2018-09-04 | $19.77 | $33.89 | 25,400 | — | — |
| 2018-08-31 | $20.08 | $34.42 | 26,600 | — | — |
| 2018-08-30 | $20.09 | $34.43 | 15,200 | — | — |
| 2018-08-29 | $19.99 | $34.26 | 19,900 | — | — |
| 2018-08-28 | $20.19 | $34.61 | 24,800 | — | — |
| 2018-08-27 | $20.13 | $34.50 | 17,900 | — | — |
| 2018-08-24 | $20.15 | $34.54 | 18,100 | — | — |
| 2018-08-23 | $20.25 | $34.71 | 12,900 | — | — |
| 2018-08-22 | $20.22 | $34.51 | 17,500 | — | — |
| 2018-08-21 | $20.16 | $34.41 | 15,000 | — | — |
| 2018-08-20 | $20.19 | $34.46 | 19,300 | — | — |
| 2018-08-17 | $19.96 | $34.07 | 13,700 | — | — |
| 2018-08-16 | $19.93 | $34.02 | 21,200 | — | — |
| 2018-08-15 | $19.96 | $34.07 | 15,900 | — | — |
| 2018-08-14 | $19.87 | $33.91 | 28,400 | — | — |
| 2018-08-13 | $20.01 | $34.15 | 11,600 | — | — |
| 2018-08-10 | $20.05 | $34.22 | 9,700 | — | — |
| 2018-08-09 | $20.03 | $34.19 | 10,000 | — | — |
| 2018-08-08 | $20.23 | $34.53 | 27,300 | — | — |
| 2018-08-07 | $20.01 | $34.15 | 35,000 | — | — |
| 2018-08-06 | $19.93 | $34.02 | 13,900 | — | — |
| 2018-08-03 | $19.80 | $33.79 | 21,100 | — | — |
| 2018-08-02 | $19.70 | $33.62 | 18,900 | — | — |
| 2018-08-01 | $19.72 | $33.66 | 20,600 | — | — |
| 2018-07-31 | $19.76 | $33.73 | 26,200 | — | — |
| 2018-07-30 | $19.70 | $33.62 | 24,900 | — | — |
| 2018-07-27 | $19.83 | $33.85 | 18,300 | — | — |
| 2018-07-26 | $19.91 | $33.98 | 24,500 | — | — |
| 2018-07-25 | $19.92 | $34.00 | 21,500 | — | — |
| 2018-07-24 | $19.98 | $34.10 | 22,400 | — | — |
| 2018-07-23 | $20.02 | $34.17 | 26,600 | — | — |
| 2018-07-20 | $20.10 | $34.31 | 12,400 | — | — |
| 2018-07-19 | $20.29 | $34.63 | 17,900 | — | — |
| 2018-07-18 | $20.10 | $34.16 | 22,100 | — | — |
| 2018-07-17 | $20.21 | $34.35 | 33,300 | — | — |
| 2018-07-16 | $20.24 | $34.40 | 16,800 | — | — |
| 2018-07-13 | $20.35 | $34.59 | 14,000 | — | — |
| 2018-07-12 | $20.38 | $34.64 | 21,800 | — | — |
| 2018-07-11 | $20.35 | $34.59 | 9,300 | — | — |
| 2018-07-10 | $20.24 | $34.40 | 11,700 | — | — |
| 2018-07-09 | $20.16 | $34.26 | 22,400 | — | — |
| 2018-07-06 | $20.53 | $34.89 | 23,500 | — | — |
| 2018-07-05 | $20.36 | $34.60 | 20,300 | — | — |
| 2018-07-03 | $20.54 | $34.91 | 7,100 | — | — |
| 2018-07-02 | $20.67 | $35.13 | 15,500 | — | — |
| 2018-06-29 | $20.95 | $35.61 | 19,500 | — | — |
| 2018-06-28 | $20.88 | $35.49 | 18,200 | — | — |
| 2018-06-27 | $20.86 | $35.45 | 11,100 | — | — |
| 2018-06-26 | $20.92 | $35.55 | 30,400 | — | — |
| 2018-06-25 | $20.79 | $35.33 | 13,600 | — | — |
| 2018-06-22 | $20.47 | $34.79 | 18,200 | — | — |
| 2018-06-21 | $20.50 | $34.84 | 12,600 | — | — |
| 2018-06-20 | $20.36 | $34.46 | 12,100 | — | — |
| 2018-06-19 | $20.38 | $34.49 | 19,500 | — | — |
| 2018-06-18 | $20.60 | $34.86 | 12,500 | — | — |
| 2018-06-15 | $20.59 | $34.85 | 21,100 | — | — |
| 2018-06-14 | $20.48 | $34.66 | 16,300 | — | — |
| 2018-06-13 | $20.42 | $34.56 | 10,200 | — | — |
| 2018-06-12 | $20.34 | $34.42 | 22,300 | — | — |
| 2018-06-11 | $20.07 | $33.97 | 7,500 | — | — |
| 2018-06-08 | $20.48 | $34.66 | 18,000 | — | — |
| 2018-06-07 | $20.50 | $34.70 | 10,000 | — | — |
| 2018-06-06 | $20.55 | $34.78 | 15,100 | — | — |
| 2018-06-05 | $20.55 | $34.78 | 22,100 | — | — |
| 2018-06-04 | $20.50 | $34.70 | 18,200 | — | — |
| 2018-06-01 | $20.49 | $34.68 | 15,400 | — | — |
| 2018-05-31 | $20.71 | $35.05 | 23,000 | — | — |
| 2018-05-30 | $20.91 | $35.39 | 21,500 | — | — |
| 2018-05-29 | $20.93 | $35.42 | 11,400 | — | — |
| 2018-05-25 | $21.45 | $36.30 | 16,600 | — | — |
| 2018-05-24 | $21.36 | $36.15 | 9,100 | — | — |
| 2018-05-23 | $21.16 | $35.67 | 14,500 | — | — |
| 2018-05-22 | $20.90 | $35.23 | 13,300 | — | — |
| 2018-05-21 | $21.44 | $36.14 | 8,900 | — | — |
| 2018-05-18 | $21.40 | $36.07 | 10,000 | — | — |
| 2018-05-17 | $21.22 | $35.77 | 12,300 | — | — |
| 2018-05-16 | $20.93 | $35.28 | 11,300 | — | — |
| 2018-05-15 | $20.93 | $35.28 | 11,800 | — | — |
| 2018-05-14 | $21.02 | $35.43 | 12,700 | — | — |
| 2018-05-11 | $21.17 | $35.69 | 10,600 | — | — |
| 2018-05-10 | $21.02 | $35.43 | 11,100 | — | — |
| 2018-05-09 | $21.21 | $35.75 | 7,300 | — | — |
| 2018-05-08 | $21.11 | $35.58 | 14,000 | — | — |
| 2018-05-07 | $21.14 | $35.63 | 10,100 | — | — |
| 2018-05-04 | $21.39 | $36.06 | 23,300 | — | — |
| 2018-05-03 | $21.09 | $35.55 | 22,500 | — | — |
| 2018-05-02 | $20.99 | $35.38 | 13,400 | — | — |
| 2018-05-01 | $20.99 | $35.38 | 14,400 | — | — |
| 2018-04-30 | $20.92 | $35.26 | 25,600 | — | — |
| 2018-04-27 | $20.78 | $35.03 | 14,600 | — | — |
| 2018-04-26 | $20.62 | $34.76 | 9,500 | — | — |
| 2018-04-25 | $20.49 | $34.54 | 15,900 | — | — |
| 2018-04-24 | $20.49 | $34.54 | 25,500 | — | — |
| 2018-04-23 | $20.42 | $34.42 | 17,200 | — | — |
| 2018-04-20 | $20.33 | $34.27 | 19,300 | — | — |
| 2018-04-19 | $20.38 | $34.35 | 16,100 | — | — |
| 2018-04-18 | $20.50 | $34.41 | 61,600 | — | — |
| 2018-04-17 | $20.52 | $34.45 | 54,600 | — | — |
| 2018-04-16 | $21.07 | $35.37 | 19,300 | — | — |
| 2018-04-13 | $21.03 | $35.30 | 15,000 | — | — |
| 2018-04-12 | $20.81 | $34.93 | 25,600 | — | — |
| 2018-04-11 | $21.12 | $35.45 | 25,200 | — | — |
| 2018-04-10 | $21.49 | $36.07 | 16,300 | — | — |
| 2018-04-09 | $22.04 | $37.00 | 9,800 | — | — |
| 2018-04-06 | $21.86 | $36.70 | 15,400 | — | — |
| 2018-04-05 | $21.67 | $36.38 | 8,900 | — | — |
| 2018-04-04 | $21.69 | $36.41 | 18,400 | — | — |
| 2018-04-03 | $21.64 | $36.33 | 13,600 | — | — |
| 2018-04-02 | $21.45 | $36.01 | 18,400 | — | — |
| 2018-03-29 | $21.36 | $35.86 | 44,800 | — | — |
| 2018-03-28 | $21.40 | $35.92 | 60,300 | — | — |
| 2018-03-27 | $20.87 | $35.03 | 19,200 | — | — |
| 2018-03-26 | $21.02 | $35.29 | 17,600 | — | — |
| 2018-03-23 | $21.40 | $35.92 | 33,000 | — | — |
| 2018-03-22 | $22.05 | $37.01 | 12,400 | — | — |
| 2018-03-21 | $22.00 | $36.79 | 20,100 | — | — |
| 2018-03-20 | $21.71 | $36.30 | 11,600 | — | — |
| 2018-03-19 | $21.25 | $35.53 | 11,800 | — | — |
| 2018-03-16 | $21.58 | $36.09 | 30,100 | — | — |
| 2018-03-15 | $22.00 | $36.79 | 30,800 | — | — |
| 2018-03-14 | $22.15 | $37.04 | 11,900 | — | — |
| 2018-03-13 | $21.99 | $36.77 | 14,300 | — | — |
| 2018-03-12 | $22.00 | $36.79 | 18,800 | — | — |
| 2018-03-09 | $21.95 | $36.70 | 39,600 | — | — |
| 2018-03-08 | $21.71 | $36.30 | 24,600 | — | — |
| 2018-03-07 | $21.59 | $36.10 | 14,700 | — | — |
| 2018-03-06 | $20.82 | $34.81 | 14,200 | — | — |
| 2018-03-05 | $20.71 | $34.63 | 12,100 | — | — |
| 2018-03-02 | $20.98 | $35.08 | 13,700 | — | — |
| 2018-03-01 | $21.13 | $35.33 | 55,400 | — | — |
| 2018-02-28 | $20.97 | $35.07 | 36,300 | — | — |
| 2018-02-27 | $20.62 | $34.48 | 10,500 | — | — |
| 2018-02-26 | $21.04 | $35.18 | 32,000 | — | — |
| 2018-02-23 | $21.15 | $35.37 | 36,600 | — | — |
| 2018-02-22 | $20.65 | $34.53 | 34,500 | — | — |
| 2018-02-21 | $20.48 | $34.25 | 15,300 | — | — |
| 2018-02-20 | $20.47 | $34.23 | 5,800 | — | — |
| 2018-02-16 | $20.46 | $34.21 | 17,200 | — | — |
| 2018-02-15 | $20.57 | $34.40 | 20,700 | — | — |
| 2018-02-14 | $20.42 | $34.00 | 14,700 | — | — |
| 2018-02-13 | $20.33 | $33.85 | 27,500 | — | — |
| 2018-02-12 | $20.33 | $33.85 | 27,000 | — | — |
| 2018-02-09 | $20.27 | $33.75 | 26,200 | — | — |
| 2018-02-08 | $20.30 | $33.80 | 27,300 | — | — |
| 2018-02-07 | $20.56 | $34.24 | 19,200 | — | — |
| 2018-02-06 | $20.39 | $33.95 | 24,900 | — | — |
| 2018-02-05 | $20.07 | $33.42 | 31,600 | — | — |
| 2018-02-02 | $20.50 | $34.14 | 23,600 | — | — |
| 2018-02-01 | $20.66 | $34.40 | 23,100 | — | — |
| 2018-01-31 | $20.85 | $34.72 | 14,800 | — | — |
| 2018-01-30 | $20.85 | $34.72 | 15,400 | — | — |
| 2018-01-29 | $20.92 | $34.84 | 14,600 | — | — |
| 2018-01-26 | $20.92 | $34.84 | 20,500 | — | — |
| 2018-01-25 | $20.97 | $34.92 | 36,700 | — | — |
| 2018-01-24 | $21.04 | $35.04 | 34,000 | — | — |
| 2018-01-23 | $21.22 | $35.34 | 16,300 | — | — |
| 2018-01-22 | $21.12 | $35.17 | 49,600 | — | — |
| 2018-01-19 | $21.53 | $35.85 | 45,100 | — | — |
| 2018-01-18 | $21.80 | $36.30 | 14,500 | — | — |
| 2018-01-17 | $21.93 | $36.38 | 24,900 | — | — |
| 2018-01-16 | $21.76 | $36.09 | 30,000 | — | — |
| 2018-01-12 | $22.55 | $37.41 | 16,200 | — | — |
| 2018-01-11 | $22.68 | $37.62 | 21,100 | — | — |
| 2018-01-10 | $22.59 | $37.47 | 14,000 | — | — |
| 2018-01-09 | $22.48 | $37.29 | 10,200 | — | — |
| 2018-01-08 | $22.47 | $37.27 | 18,600 | — | — |
| 2018-01-05 | $22.46 | $37.26 | 21,700 | — | — |
| 2018-01-04 | $22.28 | $36.96 | 16,900 | — | — |
| 2018-01-03 | $22.58 | $37.46 | 19,400 | — | — |
| 2018-01-02 | $21.86 | $36.26 | 21,200 | — | — |