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
- 1996-05-02 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 | $14.70 | $15.47 | 5,340 | — | — |
| 2018-12-28 | $15.50 | $16.31 | 3,760 | — | — |
| 2018-12-27 | $13.80 | $14.52 | 7,110 | — | — |
| 2018-12-26 | $15.00 | $15.78 | 9,650 | — | — |
| 2018-12-24 | $16.70 | $17.57 | 14,430 | — | — |
| 2018-12-21 | $20.90 | $21.99 | 7,010 | — | — |
| 2018-12-20 | $21.40 | $22.52 | 1,570 | — | — |
| 2018-12-19 | $21.30 | $22.41 | 2,130 | — | — |
| 2018-12-18 | $21.70 | $22.84 | 2,760 | — | — |
| 2018-12-17 | $21.80 | $22.94 | 1,600 | — | — |
| 2018-12-14 | $21.70 | $22.84 | 1,310 | — | — |
| 2018-12-13 | $23.40 | $24.62 | 1,750 | — | — |
| 2018-12-12 | $21.60 | $22.73 | 19,770 | — | — |
| 2018-12-11 | $21.80 | $22.94 | 3,670 | — | — |
| 2018-12-10 | $21.70 | $22.84 | 2,240 | — | — |
| 2018-12-07 | $21.70 | $22.84 | 1,250 | — | — |
| 2018-12-06 | $21.80 | $22.94 | 3,140 | — | — |
| 2018-12-04 | $22.40 | $23.57 | 2,100 | — | — |
| 2018-12-03 | $23.10 | $24.31 | 1,380 | — | — |
| 2018-11-30 | $23.00 | $24.20 | 8,900 | — | — |
| 2018-11-29 | $23.40 | $24.62 | 2,260 | — | — |
| 2018-11-28 | $22.80 | $23.99 | 910 | — | — |
| 2018-11-27 | $22.80 | $23.99 | 620 | — | — |
| 2018-11-26 | $23.10 | $24.31 | 1,830 | — | — |
| 2018-11-23 | $24.00 | $25.26 | 1,860 | — | — |
| 2018-11-21 | $23.80 | $25.05 | 2,310 | — | — |
| 2018-11-20 | $23.70 | $24.94 | 840 | — | — |
| 2018-11-19 | $23.10 | $24.31 | 3,960 | — | — |
| 2018-11-16 | $23.50 | $24.73 | 4,210 | — | — |
| 2018-11-15 | $23.80 | $25.05 | 6,500 | — | — |
| 2018-11-14 | $24.30 | $25.57 | 5,790 | — | — |
| 2018-11-13 | $24.20 | $25.47 | 4,690 | — | — |
| 2018-11-12 | $25.60 | $26.94 | 3,160 | — | — |
| 2018-11-09 | $24.60 | $25.89 | 16,050 | — | — |
| 2018-11-08 | $23.00 | $24.20 | 4,700 | — | — |
| 2018-11-07 | $22.50 | $23.68 | 1,270 | — | — |
| 2018-11-06 | $23.00 | $24.20 | 5,080 | — | — |
| 2018-11-05 | $23.20 | $24.41 | 6,670 | — | — |
| 2018-11-02 | $23.80 | $25.05 | 4,790 | — | — |
| 2018-11-01 | $24.30 | $25.57 | 11,110 | — | — |
| 2018-10-31 | $24.10 | $25.36 | 4,660 | — | — |
| 2018-10-30 | $24.40 | $25.68 | 3,160 | — | — |
| 2018-10-29 | $24.70 | $25.99 | 5,870 | — | — |
| 2018-10-26 | $24.30 | $25.57 | 3,960 | — | — |
| 2018-10-25 | $24.10 | $25.36 | 4,120 | — | — |
| 2018-10-24 | $22.70 | $23.89 | 3,630 | — | — |
| 2018-10-23 | $23.30 | $24.52 | 880 | — | — |
| 2018-10-22 | $23.60 | $24.83 | 2,290 | — | — |
| 2018-10-19 | $23.30 | $24.52 | 460 | — | — |
| 2018-10-18 | $23.50 | $24.73 | 650 | — | — |
| 2018-10-17 | $23.10 | $24.31 | 3,120 | — | — |
| 2018-10-16 | $23.80 | $25.05 | 160 | — | — |
| 2018-10-15 | $23.20 | $24.41 | 390 | — | — |
| 2018-10-12 | $23.40 | $24.62 | 840 | — | — |
| 2018-10-11 | $23.50 | $24.73 | 3,190 | — | — |
| 2018-10-10 | $23.00 | $24.20 | 4,470 | — | — |
| 2018-10-09 | $23.00 | $24.20 | 1,800 | — | — |
| 2018-10-08 | $23.30 | $24.52 | 2,760 | — | — |
| 2018-10-05 | $23.10 | $24.31 | 4,620 | — | — |
| 2018-10-04 | $24.10 | $25.36 | 1,620 | — | — |
| 2018-10-03 | $25.00 | $26.31 | 6,200 | — | — |
| 2018-10-02 | $25.00 | $26.31 | 2,070 | — | — |
| 2018-10-01 | $25.30 | $26.62 | 3,040 | — | — |
| 2018-09-28 | $25.50 | $26.83 | 5,680 | — | — |
| 2018-09-27 | $25.50 | $26.83 | 2,430 | — | — |
| 2018-09-26 | $26.50 | $27.89 | 5,480 | — | — |
| 2018-09-25 | $25.80 | $27.15 | 1,330 | — | — |
| 2018-09-24 | $25.50 | $26.83 | 14,540 | — | — |
| 2018-09-21 | $29.00 | $30.52 | 8,010 | — | — |
| 2018-09-20 | $26.00 | $27.36 | 3,450 | — | — |
| 2018-09-19 | $25.50 | $26.83 | 3,200 | — | — |
| 2018-09-18 | $26.00 | $27.36 | 2,410 | — | — |
| 2018-09-17 | $25.80 | $27.15 | 8,800 | — | — |
| 2018-09-14 | $25.50 | $26.83 | 7,880 | — | — |
| 2018-09-13 | $24.00 | $25.26 | 6,600 | — | — |
| 2018-09-12 | $24.50 | $25.78 | 3,540 | — | — |
| 2018-09-11 | $25.00 | $26.31 | 2,860 | — | — |
| 2018-09-10 | $25.00 | $26.31 | 3,500 | — | — |
| 2018-09-07 | $24.50 | $25.78 | 1,810 | — | — |
| 2018-09-06 | $25.00 | $26.31 | 2,650 | — | — |
| 2018-09-05 | $25.50 | $26.83 | 2,510 | — | — |
| 2018-09-04 | $26.00 | $27.36 | 5,340 | — | — |
| 2018-08-31 | $25.50 | $26.83 | 2,580 | — | — |
| 2018-08-30 | $25.50 | $26.83 | 2,720 | — | — |
| 2018-08-29 | $25.50 | $26.83 | 3,740 | — | — |
| 2018-08-28 | $25.50 | $26.83 | 4,150 | — | — |
| 2018-08-27 | $26.00 | $27.36 | 7,310 | — | — |
| 2018-08-24 | $24.80 | $26.10 | 4,010 | — | — |
| 2018-08-23 | $23.80 | $25.05 | 1,410 | — | — |
| 2018-08-22 | $23.50 | $24.73 | 2,070 | — | — |
| 2018-08-21 | $23.00 | $24.20 | 3,380 | — | — |
| 2018-08-20 | $22.00 | $23.15 | 1,550 | — | — |
| 2018-08-17 | $22.50 | $23.68 | 3,750 | — | — |
| 2018-08-16 | $22.50 | $23.68 | 2,490 | — | — |
| 2018-08-15 | $22.00 | $23.15 | 2,770 | — | — |
| 2018-08-14 | $22.50 | $23.68 | 1,390 | — | — |
| 2018-08-13 | $22.50 | $23.68 | 2,690 | — | — |
| 2018-08-10 | $23.00 | $24.20 | 40,660 | — | — |
| 2018-08-09 | $23.00 | $24.20 | 2,080 | — | — |
| 2018-08-08 | $23.50 | $24.73 | 690 | — | — |
| 2018-08-07 | $23.00 | $24.20 | 40,660 | — | — |
| 2018-08-06 | $23.50 | $24.73 | 770 | — | — |
| 2018-08-03 | $22.50 | $23.68 | 3,040 | — | — |
| 2018-08-02 | $22.50 | $23.68 | 4,030 | — | — |
| 2018-08-01 | $24.00 | $25.26 | 2,020 | — | — |
| 2018-07-31 | $23.00 | $24.20 | 2,350 | — | — |
| 2018-07-30 | $23.30 | $24.52 | 1,280 | — | — |
| 2018-07-27 | $23.50 | $24.73 | 2,810 | — | — |
| 2018-07-26 | $24.00 | $25.26 | 9,670 | — | — |
| 2018-07-25 | $24.00 | $25.26 | 4,450 | — | — |
| 2018-07-24 | $23.50 | $24.73 | 4,900 | — | — |
| 2018-07-23 | $23.50 | $24.73 | 7,840 | — | — |
| 2018-07-20 | $24.00 | $25.26 | 1,570 | — | — |
| 2018-07-19 | $24.00 | $25.26 | 2,330 | — | — |
| 2018-07-18 | $24.20 | $25.47 | 10,170 | — | — |
| 2018-07-17 | $25.00 | $26.31 | 4,690 | — | — |
| 2018-07-16 | $26.00 | $27.36 | 5,180 | — | — |
| 2018-07-13 | $25.80 | $27.15 | 4,660 | — | — |
| 2018-07-12 | $26.00 | $27.36 | 15,670 | — | — |
| 2018-07-11 | $28.30 | $29.78 | 3,170 | — | — |
| 2018-07-10 | $29.00 | $30.52 | 17,930 | — | — |
| 2018-07-09 | $31.50 | $33.15 | 3,980 | — | — |
| 2018-07-06 | $32.00 | $33.67 | 5,930 | — | — |
| 2018-07-05 | $31.80 | $33.46 | 2,030 | — | — |
| 2018-07-03 | $32.00 | $33.67 | 2,800 | — | — |
| 2018-07-02 | $32.50 | $34.20 | 2,900 | — | — |
| 2018-06-29 | $32.80 | $34.52 | 2,700 | — | — |
| 2018-06-28 | $32.00 | $33.67 | 4,400 | — | — |
| 2018-06-27 | $32.00 | $33.67 | 760 | — | — |
| 2018-06-26 | $32.00 | $33.67 | 3,020 | — | — |
| 2018-06-25 | $32.50 | $34.20 | 4,620 | — | — |
| 2018-06-22 | $32.00 | $33.67 | 1,630 | — | — |
| 2018-06-21 | $32.00 | $33.67 | 3,040 | — | — |
| 2018-06-20 | $32.30 | $33.99 | 34,780 | — | — |
| 2018-06-19 | $31.00 | $32.62 | 7,030 | — | — |
| 2018-06-18 | $31.50 | $33.15 | 16,730 | — | — |
| 2018-06-15 | $30.00 | $31.57 | 19,660 | — | — |
| 2018-06-14 | $28.50 | $29.99 | 4,600 | — | — |
| 2018-06-13 | $28.50 | $29.99 | 2,990 | — | — |
| 2018-06-12 | $28.50 | $29.99 | 1,100 | — | — |
| 2018-06-11 | $28.50 | $29.99 | 3,760 | — | — |
| 2018-06-08 | $28.50 | $29.99 | 6,420 | — | — |
| 2018-06-07 | $28.00 | $29.47 | 4,520 | — | — |
| 2018-06-06 | $27.50 | $28.94 | 3,490 | — | — |
| 2018-06-05 | $27.50 | $28.94 | 1,780 | — | — |
| 2018-06-04 | $28.00 | $29.47 | 1,410 | — | — |
| 2018-06-01 | $27.30 | $28.73 | 5,680 | — | — |
| 2018-05-31 | $27.00 | $28.41 | 7,730 | — | — |
| 2018-05-30 | $27.50 | $28.94 | 20,580 | — | — |
| 2018-05-29 | $30.00 | $31.57 | 9,800 | — | — |
| 2018-05-25 | $31.00 | $32.62 | 2,740 | — | — |
| 2018-05-24 | $30.50 | $32.10 | 9,340 | — | — |
| 2018-05-23 | $30.50 | $32.10 | 1,580 | — | — |
| 2018-05-22 | $30.80 | $32.41 | 10,500 | — | — |
| 2018-05-21 | $30.50 | $32.10 | 31,610 | — | — |
| 2018-05-18 | $32.00 | $33.67 | 45,710 | — | — |
| 2018-05-17 | $30.50 | $32.10 | 28,880 | — | — |
| 2018-05-16 | $28.50 | $29.99 | 39,710 | — | — |
| 2018-05-15 | $26.00 | $27.36 | 3,360 | — | — |
| 2018-05-14 | $26.00 | $27.36 | 15,390 | — | — |
| 2018-05-11 | $25.50 | $26.83 | 3,950 | — | — |
| 2018-05-10 | $25.50 | $26.83 | 7,450 | — | — |
| 2018-05-09 | $25.00 | $26.31 | 12,970 | — | — |
| 2018-05-08 | $24.00 | $25.26 | 3,260 | — | — |
| 2018-05-07 | $23.50 | $24.73 | 1,240 | — | — |
| 2018-05-04 | $24.00 | $25.26 | 6,520 | — | — |
| 2018-05-03 | $23.00 | $24.20 | 1,440 | — | — |
| 2018-05-02 | $23.50 | $24.73 | 3,340 | — | — |
| 2018-05-01 | $23.50 | $24.73 | 1,200 | — | — |
| 2018-04-30 | $23.50 | $24.73 | 2,970 | — | — |
| 2018-04-27 | $24.00 | $25.26 | 4,440 | — | — |
| 2018-04-26 | $23.00 | $24.20 | 7,330 | — | — |
| 2018-04-25 | $21.00 | $22.10 | 25,310 | — | — |
| 2018-04-24 | $22.00 | $23.15 | 4,270 | — | — |
| 2018-04-23 | $23.00 | $24.20 | 14,110 | — | — |
| 2018-04-20 | $22.50 | $23.68 | 13,870 | — | — |
| 2018-04-19 | $24.00 | $25.26 | 740 | — | — |
| 2018-04-18 | $23.50 | $24.73 | 6,960 | — | — |
| 2018-04-17 | $23.00 | $24.20 | 4,770 | — | — |
| 2018-04-16 | $23.50 | $24.73 | 3,860 | — | — |
| 2018-04-13 | $24.00 | $25.26 | 13,510 | — | — |
| 2018-04-12 | $22.00 | $23.15 | 5,420 | — | — |
| 2018-04-11 | $21.50 | $22.63 | 3,710 | — | — |
| 2018-04-10 | $22.00 | $23.15 | 1,350 | — | — |
| 2018-04-09 | $21.50 | $22.63 | 16,860 | — | — |
| 2018-04-06 | $22.80 | $23.99 | 8,370 | — | — |
| 2018-04-05 | $22.00 | $23.15 | 9,310 | — | — |
| 2018-04-04 | $22.00 | $23.15 | 2,670 | — | — |
| 2018-04-03 | $21.00 | $22.10 | 5,260 | — | — |
| 2018-04-02 | $22.00 | $23.15 | 11,470 | — | — |
| 2018-03-29 | $21.00 | $22.10 | 6,560 | — | — |
| 2018-03-28 | $20.00 | $21.05 | 16,410 | — | — |
| 2018-03-27 | $20.50 | $21.57 | 13,130 | — | — |
| 2018-03-26 | $21.50 | $22.63 | 46,800 | — | — |
| 2018-03-23 | $20.50 | $21.57 | 13,210 | — | — |
| 2018-03-22 | $20.00 | $21.05 | 21,510 | — | — |
| 2018-03-21 | $20.50 | $21.57 | 17,270 | — | — |
| 2018-03-20 | $20.50 | $21.57 | 25,690 | — | — |
| 2018-03-19 | $22.00 | $23.15 | 16,760 | — | — |
| 2018-03-16 | $22.00 | $23.15 | 21,260 | — | — |
| 2018-03-15 | $21.50 | $22.63 | 35,560 | — | — |
| 2018-03-14 | $22.00 | $23.15 | 32,570 | — | — |
| 2018-03-13 | $24.00 | $25.26 | 24,180 | — | — |
| 2018-03-12 | $22.50 | $23.68 | 7,980 | — | — |
| 2018-03-09 | $23.50 | $24.73 | 15,930 | — | — |
| 2018-03-08 | $23.50 | $24.73 | 3,330 | — | — |
| 2018-03-07 | $24.00 | $25.26 | 3,800 | — | — |
| 2018-03-06 | $23.00 | $24.20 | 4,750 | — | — |
| 2018-03-05 | $23.50 | $24.73 | 6,240 | — | — |
| 2018-03-02 | $24.50 | $25.78 | 6,280 | — | — |
| 2018-03-01 | $23.00 | $24.20 | 5,560 | — | — |
| 2018-02-28 | $22.00 | $23.15 | 7,200 | — | — |
| 2018-02-27 | $22.50 | $23.68 | 2,760 | — | — |
| 2018-02-26 | $21.50 | $22.63 | 8,500 | — | — |
| 2018-02-23 | $21.50 | $22.63 | 7,630 | — | — |
| 2018-02-22 | $22.50 | $23.68 | 20,500 | — | — |
| 2018-02-21 | $23.50 | $24.73 | 19,710 | — | — |
| 2018-02-20 | $24.00 | $25.26 | 6,290 | — | — |
| 2018-02-16 | $24.00 | $25.26 | 4,240 | — | — |
| 2018-02-15 | $25.00 | $26.31 | 3,900 | — | — |
| 2018-02-14 | $24.50 | $25.78 | 6,830 | — | — |
| 2018-02-13 | $23.00 | $24.20 | 4,710 | — | — |
| 2018-02-12 | $23.00 | $24.20 | 6,460 | — | — |
| 2018-02-09 | $23.50 | $24.73 | 11,340 | — | — |
| 2018-02-08 | $24.00 | $25.26 | 28,420 | — | — |
| 2018-02-07 | $24.80 | $26.10 | 5,560 | — | — |
| 2018-02-06 | $24.80 | $26.10 | 9,080 | — | — |
| 2018-02-05 | $24.50 | $25.78 | 9,420 | — | — |
| 2018-02-02 | $25.50 | $26.83 | 8,020 | — | — |
| 2018-02-01 | $25.50 | $26.83 | 13,030 | — | — |
| 2018-01-31 | $25.50 | $26.83 | 15,320 | — | — |
| 2018-01-30 | $25.50 | $26.83 | 6,600 | — | — |
| 2018-01-29 | $26.50 | $27.89 | 9,430 | — | — |
| 2018-01-26 | $26.50 | $27.89 | 264,650 | — | — |
| 2018-01-25 | $26.00 | $27.36 | 35,160 | — | — |
| 2018-01-24 | $25.00 | $26.31 | 28,520 | — | — |
| 2018-01-23 | $25.80 | $27.15 | 19,710 | — | — |
| 2018-01-22 | $25.00 | $26.31 | 12,240 | — | — |
| 2018-01-19 | $23.50 | $24.73 | 8,800 | — | — |
| 2018-01-18 | $24.50 | $25.78 | 14,820 | — | — |
| 2018-01-17 | $25.00 | $26.31 | 4,050 | — | — |
| 2018-01-16 | $24.50 | $25.78 | 19,150 | — | — |
| 2018-01-12 | $25.00 | $26.31 | 5,360 | — | — |
| 2018-01-11 | $25.00 | $26.31 | 15,900 | — | — |
| 2018-01-10 | $25.00 | $26.31 | 6,840 | — | — |
| 2018-01-09 | $25.50 | $26.83 | 17,770 | — | — |
| 2018-01-08 | $25.50 | $26.83 | 71,300 | — | — |
| 2018-01-05 | $25.50 | $26.83 | 10,220 | — | — |
| 2018-01-04 | $25.00 | $26.31 | 9,450 | — | — |
| 2018-01-03 | $24.00 | $25.26 | 8,530 | — | — |
| 2018-01-02 | $25.00 | $26.31 | 17,110 | — | — |