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
- 2010-04-26 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 | $20.70 | $20.70 | 39,320 | — | — |
| 2018-12-28 | $20.90 | $20.90 | 33,590 | — | — |
| 2018-12-27 | $20.80 | $20.80 | 46,050 | — | — |
| 2018-12-26 | $20.80 | $20.80 | 40,430 | — | — |
| 2018-12-24 | $19.80 | $19.80 | 57,180 | — | — |
| 2018-12-21 | $21.00 | $21.00 | 52,780 | — | — |
| 2018-12-20 | $21.20 | $21.20 | 75,870 | — | — |
| 2018-12-19 | $22.00 | $22.00 | 46,180 | — | — |
| 2018-12-18 | $22.00 | $22.00 | 37,020 | — | — |
| 2018-12-17 | $20.80 | $20.80 | 115,170 | — | — |
| 2018-12-14 | $22.50 | $22.50 | 29,550 | — | — |
| 2018-12-13 | $22.80 | $22.80 | 46,750 | — | — |
| 2018-12-12 | $22.90 | $22.90 | 52,740 | — | — |
| 2018-12-11 | $23.70 | $23.70 | 33,640 | — | — |
| 2018-12-10 | $23.50 | $23.50 | 64,920 | — | — |
| 2018-12-07 | $23.80 | $23.80 | 46,120 | — | — |
| 2018-12-06 | $24.00 | $24.00 | 80,340 | — | — |
| 2018-12-04 | $25.90 | $25.90 | 64,380 | — | — |
| 2018-12-03 | $28.30 | $28.30 | 55,940 | — | — |
| 2018-11-30 | $27.60 | $27.60 | 81,760 | — | — |
| 2018-11-29 | $27.30 | $27.30 | 57,400 | — | — |
| 2018-11-28 | $25.40 | $25.40 | 111,310 | — | — |
| 2018-11-27 | $22.20 | $22.20 | 356,420 | — | — |
| 2018-11-26 | $24.90 | $24.90 | 166,910 | — | — |
| 2018-11-23 | $27.40 | $27.40 | 24,490 | — | — |
| 2018-11-21 | $27.30 | $27.30 | 86,080 | — | — |
| 2018-11-20 | $28.50 | $28.50 | 175,390 | — | — |
| 2018-11-19 | $30.70 | $30.70 | 66,190 | — | — |
| 2018-11-16 | $30.20 | $30.20 | 102,350 | — | — |
| 2018-11-15 | $31.30 | $31.30 | 125,260 | — | — |
| 2018-11-14 | $34.60 | $34.60 | 79,570 | — | — |
| 2018-11-13 | $32.70 | $32.70 | 50,470 | — | — |
| 2018-11-12 | $32.30 | $32.30 | 88,400 | — | — |
| 2018-11-09 | $33.90 | $33.90 | 78,220 | — | — |
| 2018-11-08 | $35.00 | $35.00 | 71,200 | — | — |
| 2018-11-07 | $33.50 | $33.50 | 85,450 | — | — |
| 2018-11-06 | $33.20 | $33.20 | 105,690 | — | — |
| 2018-11-05 | $31.60 | $31.60 | 51,520 | — | — |
| 2018-11-02 | $30.40 | $30.40 | 55,320 | — | — |
| 2018-11-01 | $28.80 | $28.80 | 99,270 | — | — |
| 2018-10-31 | $30.40 | $30.40 | 126,120 | — | — |
| 2018-10-30 | $30.90 | $30.90 | 169,760 | — | — |
| 2018-10-29 | $32.40 | $32.40 | 105,430 | — | — |
| 2018-10-26 | $31.40 | $31.40 | 84,870 | — | — |
| 2018-10-25 | $32.40 | $32.40 | 101,570 | — | — |
| 2018-10-24 | $32.40 | $32.40 | 152,150 | — | — |
| 2018-10-23 | $29.20 | $29.20 | 67,820 | — | — |
| 2018-10-22 | $29.80 | $29.80 | 64,510 | — | — |
| 2018-10-19 | $28.60 | $28.60 | 49,230 | — | — |
| 2018-10-18 | $27.90 | $27.90 | 82,850 | — | — |
| 2018-10-17 | $29.30 | $29.30 | 254,220 | — | — |
| 2018-10-16 | $27.00 | $27.00 | 54,120 | — | — |
| 2018-10-15 | $27.10 | $27.10 | 32,830 | — | — |
| 2018-10-12 | $27.10 | $27.10 | 72,650 | — | — |
| 2018-10-11 | $28.30 | $28.30 | 103,720 | — | — |
| 2018-10-10 | $26.50 | $26.50 | 189,390 | — | — |
| 2018-10-09 | $27.00 | $27.00 | 306,050 | — | — |
| 2018-10-08 | $32.80 | $32.80 | 121,700 | — | — |
| 2018-10-05 | $30.50 | $30.50 | 57,480 | — | — |
| 2018-10-04 | $29.00 | $29.00 | 40,260 | — | — |
| 2018-10-03 | $28.70 | $28.70 | 48,740 | — | — |
| 2018-10-02 | $28.20 | $28.20 | 109,590 | — | — |
| 2018-10-01 | $29.20 | $29.20 | 65,210 | — | — |
| 2018-09-28 | $28.10 | $28.10 | 84,350 | — | — |
| 2018-09-27 | $27.30 | $27.30 | 119,290 | — | — |
| 2018-09-26 | $25.70 | $25.70 | 98,040 | — | — |
| 2018-09-25 | $25.00 | $25.00 | 99,910 | — | — |
| 2018-09-24 | $23.50 | $23.50 | 25,640 | — | — |
| 2018-09-21 | $23.00 | $23.00 | 37,440 | — | — |
| 2018-09-20 | $22.80 | $22.80 | 37,270 | — | — |
| 2018-09-19 | $22.80 | $22.80 | 78,510 | — | — |
| 2018-09-18 | $23.50 | $23.50 | 66,560 | — | — |
| 2018-09-17 | $22.20 | $22.20 | 41,320 | — | — |
| 2018-09-14 | $21.70 | $21.70 | 35,930 | — | — |
| 2018-09-13 | $21.60 | $21.60 | 45,960 | — | — |
| 2018-09-12 | $21.50 | $21.50 | 58,560 | — | — |
| 2018-09-11 | $20.60 | $20.60 | 33,390 | — | — |
| 2018-09-10 | $20.60 | $20.60 | 20,290 | — | — |
| 2018-09-07 | $20.20 | $20.20 | 27,470 | — | — |
| 2018-09-06 | $20.30 | $20.30 | 25,310 | — | — |
| 2018-09-05 | $20.40 | $20.40 | 55,660 | — | — |
| 2018-09-04 | $20.10 | $20.10 | 58,750 | — | — |
| 2018-08-31 | $21.10 | $21.10 | 46,060 | — | — |
| 2018-08-30 | $21.40 | $21.40 | 57,280 | — | — |
| 2018-08-29 | $21.20 | $21.20 | 39,750 | — | — |
| 2018-08-28 | $21.00 | $21.00 | 35,390 | — | — |
| 2018-08-27 | $21.20 | $21.20 | 60,170 | — | — |
| 2018-08-24 | $20.20 | $20.20 | 62,890 | — | — |
| 2018-08-23 | $20.10 | $20.10 | 140,110 | — | — |
| 2018-08-22 | $22.00 | $22.00 | 75,350 | — | — |
| 2018-08-21 | $21.40 | $21.40 | 195,760 | — | — |
| 2018-08-20 | $21.40 | $21.40 | 209,130 | — | — |
| 2018-08-17 | $19.50 | $19.50 | 134,210 | — | — |
| 2018-08-16 | $18.20 | $18.20 | 84,300 | — | — |
| 2018-08-15 | $17.50 | $17.50 | 97,100 | — | — |
| 2018-08-14 | $18.30 | $18.30 | 127,660 | — | — |
| 2018-08-13 | $17.20 | $17.20 | 141,260 | — | — |
| 2018-08-10 | $16.80 | $16.80 | 79,030 | — | — |
| 2018-08-09 | $15.40 | $15.40 | 17,730 | — | — |
| 2018-08-08 | $15.40 | $15.40 | 15,540 | — | — |
| 2018-08-07 | $15.40 | $15.40 | 54,340 | — | — |
| 2018-08-06 | $15.90 | $15.90 | 60,110 | — | — |
| 2018-08-03 | $14.70 | $14.70 | 28,810 | — | — |
| 2018-08-02 | $14.50 | $14.50 | 54,160 | — | — |
| 2018-08-01 | $14.70 | $14.70 | 59,670 | — | — |
| 2018-07-31 | $14.70 | $14.70 | 112,690 | — | — |
| 2018-07-30 | $15.60 | $15.60 | 108,880 | — | — |
| 2018-07-27 | $15.40 | $15.40 | 79,140 | — | — |
| 2018-07-26 | $15.80 | $15.80 | 103,780 | — | — |
| 2018-07-25 | $15.70 | $15.70 | 295,150 | — | — |
| 2018-07-24 | $15.10 | $15.10 | 1,086,760 | — | — |
| 2018-07-23 | $13.00 | $13.00 | 47,430 | — | — |
| 2018-07-20 | $12.80 | $12.80 | 127,750 | — | — |
| 2018-07-19 | $12.00 | $12.00 | 30,510 | — | — |
| 2018-07-18 | $13.00 | $13.00 | 46,920 | — | — |
| 2018-07-17 | $12.60 | $12.60 | 27,330 | — | — |
| 2018-07-16 | $13.00 | $13.00 | 13,230 | — | — |
| 2018-07-13 | $12.80 | $12.80 | 5,510 | — | — |
| 2018-07-12 | $13.10 | $13.10 | 9,790 | — | — |
| 2018-07-11 | $13.50 | $13.50 | 38,950 | — | — |
| 2018-07-10 | $14.30 | $14.30 | 31,740 | — | — |
| 2018-07-09 | $14.30 | $14.30 | 35,190 | — | — |
| 2018-07-06 | $13.70 | $13.70 | 9,670 | — | — |
| 2018-07-05 | $13.40 | $13.40 | 15,340 | — | — |
| 2018-07-03 | $13.10 | $13.10 | 4,260 | — | — |
| 2018-07-02 | $13.20 | $13.20 | 2,560 | — | — |
| 2018-06-29 | $13.00 | $13.00 | 14,870 | — | — |
| 2018-06-28 | $13.70 | $13.70 | 12,240 | — | — |
| 2018-06-27 | $13.60 | $13.60 | 6,820 | — | — |
| 2018-06-26 | $13.40 | $13.40 | 8,840 | — | — |
| 2018-06-25 | $13.50 | $13.50 | 6,020 | — | — |
| 2018-06-22 | $13.70 | $13.70 | 7,810 | — | — |
| 2018-06-21 | $13.40 | $13.40 | 9,350 | — | — |
| 2018-06-20 | $13.60 | $13.60 | 5,280 | — | — |
| 2018-06-19 | $13.30 | $13.30 | 6,710 | — | — |
| 2018-06-18 | $13.30 | $13.30 | 4,250 | — | — |
| 2018-06-15 | $13.60 | $13.60 | 1,810 | — | — |
| 2018-06-14 | $13.60 | $13.60 | 1,570 | — | — |
| 2018-06-13 | $13.80 | $13.80 | 1,230 | — | — |
| 2018-06-12 | $13.60 | $13.60 | 700 | — | — |
| 2018-06-11 | $13.50 | $13.50 | 1,000 | — | — |
| 2018-06-08 | $13.90 | $13.90 | 12,250 | — | — |
| 2018-06-07 | $13.90 | $13.90 | 6,020 | — | — |
| 2018-06-06 | $13.60 | $13.60 | 5,920 | — | — |
| 2018-06-05 | $13.70 | $13.70 | 4,630 | — | — |
| 2018-06-04 | $14.00 | $14.00 | 2,310 | — | — |
| 2018-06-01 | $13.60 | $13.60 | 4,960 | — | — |
| 2018-05-31 | $13.80 | $13.80 | 2,260 | — | — |
| 2018-05-30 | $14.10 | $14.10 | 4,020 | — | — |
| 2018-05-29 | $14.10 | $14.10 | 7,740 | — | — |
| 2018-05-25 | $13.80 | $13.80 | 5,890 | — | — |
| 2018-05-24 | $14.00 | $14.00 | 5,070 | — | — |
| 2018-05-23 | $14.50 | $14.50 | 7,300 | — | — |
| 2018-05-22 | $14.40 | $14.40 | 5,440 | — | — |
| 2018-05-21 | $14.60 | $14.60 | 1,610 | — | — |
| 2018-05-18 | $14.30 | $14.30 | 2,440 | — | — |
| 2018-05-17 | $14.30 | $14.30 | 2,690 | — | — |
| 2018-05-16 | $15.10 | $15.10 | 5,710 | — | — |
| 2018-05-15 | $14.70 | $14.70 | 5,690 | — | — |
| 2018-05-14 | $15.00 | $15.00 | 4,270 | — | — |
| 2018-05-11 | $15.40 | $15.40 | 6,440 | — | — |
| 2018-05-10 | $15.30 | $15.30 | 2,820 | — | — |
| 2018-05-09 | $15.10 | $15.10 | 45,070 | — | — |
| 2018-05-08 | $14.90 | $14.90 | 3,750 | — | — |
| 2018-05-07 | $14.00 | $14.00 | 5,140 | — | — |
| 2018-05-04 | $13.00 | $13.00 | 3,680 | — | — |
| 2018-05-03 | $13.10 | $13.10 | 1,940 | — | — |
| 2018-05-02 | $12.80 | $12.80 | 4,980 | — | — |
| 2018-05-01 | $13.20 | $13.20 | 9,950 | — | — |
| 2018-04-30 | $13.80 | $13.80 | 6,480 | — | — |
| 2018-04-27 | $13.80 | $13.80 | 4,830 | — | — |
| 2018-04-26 | $14.00 | $14.00 | 4,680 | — | — |
| 2018-04-25 | $14.10 | $14.10 | 4,380 | — | — |
| 2018-04-24 | $13.40 | $13.40 | 13,410 | — | — |
| 2018-04-23 | $14.40 | $14.40 | 3,470 | — | — |
| 2018-04-20 | $15.10 | $15.10 | 11,300 | — | — |
| 2018-04-19 | $15.00 | $15.00 | 1,910 | — | — |
| 2018-04-18 | $13.90 | $13.90 | 3,390 | — | — |
| 2018-04-17 | $14.30 | $14.30 | 10,980 | — | — |
| 2018-04-16 | $14.30 | $14.30 | 5,240 | — | — |
| 2018-04-13 | $14.20 | $14.20 | 5,320 | — | — |
| 2018-04-12 | $14.10 | $14.10 | 6,200 | — | — |
| 2018-04-11 | $14.20 | $14.20 | 6,870 | — | — |
| 2018-04-10 | $13.80 | $13.80 | 4,250 | — | — |
| 2018-04-09 | $14.80 | $14.80 | 22,700 | — | — |
| 2018-04-06 | $13.00 | $13.00 | 19,330 | — | — |
| 2018-04-05 | $12.40 | $12.40 | 20,860 | — | — |
| 2018-04-04 | $11.70 | $11.70 | 24,670 | — | — |
| 2018-04-03 | $11.20 | $11.20 | 46,740 | — | — |
| 2018-04-02 | $10.20 | $10.20 | 9,090 | — | — |
| 2018-03-29 | $10.50 | $10.50 | 2,940 | — | — |
| 2018-03-28 | $10.00 | $10.00 | 27,780 | — | — |
| 2018-03-27 | $10.20 | $10.20 | 2,440 | — | — |
| 2018-03-26 | $10.20 | $10.20 | 1,850 | — | — |
| 2018-03-23 | $10.30 | $10.30 | 4,960 | — | — |
| 2018-03-22 | $10.20 | $10.20 | 3,030 | — | — |
| 2018-03-21 | $10.30 | $10.30 | 2,490 | — | — |
| 2018-03-20 | $10.30 | $10.30 | 2,060 | — | — |
| 2018-03-19 | $10.30 | $10.30 | 2,760 | — | — |
| 2018-03-16 | $10.30 | $10.30 | 510 | — | — |
| 2018-03-15 | $10.50 | $10.50 | 5,400 | — | — |
| 2018-03-14 | $10.50 | $10.50 | 720 | — | — |
| 2018-03-13 | $10.40 | $10.40 | 2,310 | — | — |
| 2018-03-12 | $10.60 | $10.60 | 1,060 | — | — |
| 2018-03-09 | $10.60 | $10.60 | 650 | — | — |
| 2018-03-08 | $10.20 | $10.20 | 3,430 | — | — |
| 2018-03-07 | $10.50 | $10.50 | 3,460 | — | — |
| 2018-03-06 | $10.60 | $10.60 | 6,170 | — | — |
| 2018-03-05 | $9.60 | $9.60 | 2,220 | — | — |
| 2018-03-02 | $8.80 | $8.80 | 2,880 | — | — |
| 2018-03-01 | $8.60 | $8.60 | 9,590 | — | — |
| 2018-02-28 | $9.00 | $9.00 | 7,640 | — | — |
| 2018-02-27 | $9.80 | $9.80 | 30,240 | — | — |
| 2018-02-26 | $9.90 | $9.90 | 4,190 | — | — |
| 2018-02-23 | $10.00 | $10.00 | 2,160 | — | — |
| 2018-02-22 | $9.90 | $9.90 | 890 | — | — |
| 2018-02-21 | $9.70 | $9.70 | 2,840 | — | — |
| 2018-02-20 | $9.80 | $9.80 | 2,830 | — | — |
| 2018-02-16 | $9.50 | $9.50 | 2,890 | — | — |
| 2018-02-15 | $9.60 | $9.60 | 55,190 | — | — |
| 2018-02-14 | $9.60 | $9.60 | 23,470 | — | — |
| 2018-02-13 | $9.30 | $9.30 | 14,180 | — | — |
| 2018-02-12 | $9.50 | $9.50 | 4,400 | — | — |
| 2018-02-09 | $9.50 | $9.50 | 7,910 | — | — |
| 2018-02-08 | $9.00 | $9.00 | 6,520 | — | — |
| 2018-02-07 | $9.30 | $9.30 | 3,100 | — | — |
| 2018-02-06 | $9.00 | $9.00 | 27,370 | — | — |
| 2018-02-05 | $8.70 | $8.70 | 20,770 | — | — |
| 2018-02-02 | $9.40 | $9.40 | 5,780 | — | — |
| 2018-02-01 | $10.00 | $10.00 | 7,120 | — | — |
| 2018-01-31 | $10.10 | $10.10 | 1,310 | — | — |
| 2018-01-30 | $10.00 | $10.00 | 3,620 | — | — |
| 2018-01-29 | $10.50 | $10.50 | 3,030 | — | — |
| 2018-01-26 | $10.30 | $10.30 | 6,190 | — | — |
| 2018-01-25 | $10.00 | $10.00 | 960 | — | — |
| 2018-01-24 | $10.10 | $10.10 | 3,580 | — | — |
| 2018-01-23 | $9.80 | $9.80 | 4,590 | — | — |
| 2018-01-22 | $10.30 | $10.30 | 2,420 | — | — |
| 2018-01-19 | $10.50 | $10.50 | 3,940 | — | — |
| 2018-01-18 | $10.50 | $10.50 | 910 | — | — |
| 2018-01-17 | $10.50 | $10.50 | 2,970 | — | — |
| 2018-01-16 | $10.80 | $10.80 | 4,950 | — | — |
| 2018-01-12 | $10.60 | $10.60 | 7,800 | — | — |
| 2018-01-11 | $10.40 | $10.40 | 1,700 | — | — |
| 2018-01-10 | $10.60 | $10.60 | 2,960 | — | — |
| 2018-01-09 | $10.70 | $10.70 | 5,270 | — | — |
| 2018-01-08 | $11.20 | $11.20 | 9,160 | — | — |
| 2018-01-05 | $11.40 | $11.40 | 1,500 | — | — |
| 2018-01-04 | $11.30 | $11.30 | 7,670 | — | — |
| 2018-01-03 | $11.30 | $11.30 | 1,790 | — | — |
| 2018-01-02 | $11.30 | $11.30 | 4,820 | — | — |