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
- 2005-09-06 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 | $17.06 | $17.06 | 14,800 | — | — |
| 2018-12-28 | $17.40 | $17.40 | 7,800 | — | — |
| 2018-12-27 | $17.70 | $17.70 | 39,100 | — | — |
| 2018-12-26 | $17.85 | $17.85 | 400 | — | — |
| 2018-12-24 | $17.85 | $17.85 | 700 | — | — |
| 2018-12-21 | $17.80 | $17.80 | 1,800 | — | — |
| 2018-12-20 | $18.25 | $18.25 | 1,000 | — | — |
| 2018-12-19 | $18.37 | $18.37 | 1,600 | — | — |
| 2018-12-18 | $18.85 | $18.85 | 1,300 | — | — |
| 2018-12-17 | $18.95 | $18.95 | 1,000 | — | — |
| 2018-12-14 | $18.95 | $18.95 | 200 | — | — |
| 2018-12-13 | $19.00 | $19.00 | 1,500 | — | — |
| 2018-12-12 | $19.00 | $19.00 | 3,900 | — | — |
| 2018-12-11 | $19.00 | $19.00 | 3,700 | — | — |
| 2018-12-10 | $19.50 | $19.50 | 200 | — | — |
| 2018-12-07 | $19.15 | $19.15 | 0 | — | — |
| 2018-12-06 | $19.15 | $19.15 | 2,300 | — | — |
| 2018-12-04 | $19.25 | $19.25 | 1,000 | — | — |
| 2018-12-03 | $19.50 | $19.50 | 5,100 | — | — |
| 2018-11-30 | $19.50 | $19.50 | 2,100 | — | — |
| 2018-11-29 | $19.00 | $19.00 | 11,900 | — | — |
| 2018-11-28 | $19.20 | $19.20 | 5,300 | — | — |
| 2018-11-27 | $19.17 | $19.17 | 3,100 | — | — |
| 2018-11-26 | $19.31 | $19.31 | 5,100 | — | — |
| 2018-11-23 | $19.20 | $19.20 | 200 | — | — |
| 2018-11-21 | $19.50 | $19.50 | 2,000 | — | — |
| 2018-11-20 | $19.50 | $19.50 | 1,100 | — | — |
| 2018-11-19 | $19.75 | $19.75 | 100 | — | — |
| 2018-11-16 | $19.75 | $19.75 | 7,000 | — | — |
| 2018-11-15 | $19.90 | $19.90 | 2,600 | — | — |
| 2018-11-14 | $20.08 | $20.08 | 2,000 | — | — |
| 2018-11-13 | $20.25 | $20.25 | 300 | — | — |
| 2018-11-12 | $20.25 | $20.25 | 500 | — | — |
| 2018-11-09 | $20.20 | $20.20 | 1,600 | — | — |
| 2018-11-08 | $20.10 | $20.10 | 300 | — | — |
| 2018-11-07 | $20.20 | $20.20 | 2,500 | — | — |
| 2018-11-06 | $20.60 | $20.60 | 3,200 | — | — |
| 2018-11-05 | $20.20 | $20.20 | 0 | — | — |
| 2018-11-02 | $20.20 | $20.20 | 5,100 | — | — |
| 2018-11-01 | $20.50 | $20.50 | 1,000 | — | — |
| 2018-10-31 | $20.00 | $20.00 | 1,600 | — | — |
| 2018-10-30 | $20.00 | $20.00 | 7,700 | — | — |
| 2018-10-29 | $20.00 | $20.00 | 5,600 | — | — |
| 2018-10-26 | $20.70 | $20.70 | 100 | — | — |
| 2018-10-25 | $20.10 | $20.10 | 0 | — | — |
| 2018-10-24 | $20.10 | $20.10 | 700 | — | — |
| 2018-10-23 | $20.25 | $20.25 | 0 | — | — |
| 2018-10-22 | $20.25 | $20.25 | 700 | — | — |
| 2018-10-19 | $20.50 | $20.50 | 300 | — | — |
| 2018-10-18 | $20.54 | $20.54 | 1,100 | — | — |
| 2018-10-17 | $20.60 | $20.60 | 0 | — | — |
| 2018-10-16 | $20.60 | $20.60 | 0 | — | — |
| 2018-10-15 | $20.60 | $20.60 | 700 | — | — |
| 2018-10-12 | $20.50 | $20.50 | 4,600 | — | — |
| 2018-10-11 | $20.70 | $20.70 | 3,700 | — | — |
| 2018-10-10 | $20.75 | $20.75 | 1,600 | — | — |
| 2018-10-09 | $20.80 | $20.80 | 300 | — | — |
| 2018-10-08 | $21.25 | $21.25 | 4,200 | — | — |
| 2018-10-05 | $20.78 | $20.78 | 3,000 | — | — |
| 2018-10-04 | $20.75 | $20.75 | 500 | — | — |
| 2018-10-03 | $20.80 | $20.80 | 1,000 | — | — |
| 2018-10-02 | $20.85 | $20.85 | 100 | — | — |
| 2018-10-01 | $20.95 | $20.95 | 0 | — | — |
| 2018-09-28 | $20.95 | $20.95 | 0 | — | — |
| 2018-09-27 | $20.95 | $20.95 | 0 | — | — |
| 2018-09-26 | $20.95 | $20.95 | 900 | — | — |
| 2018-09-25 | $21.15 | $21.15 | 2,100 | — | — |
| 2018-09-24 | $21.20 | $21.20 | 200 | — | — |
| 2018-09-21 | $21.10 | $21.10 | 17,000 | — | — |
| 2018-09-20 | $21.10 | $21.10 | 3,000 | — | — |
| 2018-09-19 | $21.10 | $21.10 | 10,000 | — | — |
| 2018-09-18 | $21.25 | $21.25 | 1,900 | — | — |
| 2018-09-17 | $20.95 | $20.95 | 0 | — | — |
| 2018-09-14 | $20.95 | $20.95 | 3,000 | — | — |
| 2018-09-13 | $20.85 | $20.85 | 4,100 | — | — |
| 2018-09-12 | $20.92 | $20.92 | 3,000 | — | — |
| 2018-09-11 | $20.92 | $20.92 | 2,500 | — | — |
| 2018-09-10 | $20.92 | $20.92 | 3,000 | — | — |
| 2018-09-07 | $21.00 | $21.00 | 0 | — | — |
| 2018-09-06 | $21.00 | $21.00 | 0 | — | — |
| 2018-09-05 | $21.00 | $21.00 | 22,600 | — | — |
| 2018-09-04 | $21.00 | $21.00 | 0 | — | — |
| 2018-08-31 | $21.00 | $21.00 | 36,400 | — | — |
| 2018-08-30 | $21.69 | $21.69 | 3,400 | — | — |
| 2018-08-29 | $21.05 | $21.05 | 4,100 | — | — |
| 2018-08-28 | $21.00 | $21.00 | 2,800 | — | — |
| 2018-08-27 | $20.70 | $20.70 | 1,800 | — | — |
| 2018-08-24 | $20.90 | $20.90 | 300 | — | — |
| 2018-08-23 | $21.03 | $21.03 | 300 | — | — |
| 2018-08-22 | $20.65 | $20.65 | 300 | — | — |
| 2018-08-21 | $21.03 | $21.03 | 1,200 | — | — |
| 2018-08-20 | $21.00 | $21.00 | 1,200 | — | — |
| 2018-08-17 | $21.00 | $21.00 | 0 | — | — |
| 2018-08-16 | $21.00 | $21.00 | 800 | — | — |
| 2018-08-15 | $20.84 | $20.84 | 0 | — | — |
| 2018-08-14 | $20.84 | $20.84 | 0 | — | — |
| 2018-08-13 | $20.84 | $20.84 | 400 | — | — |
| 2018-08-10 | $20.84 | $20.84 | 2,800 | — | — |
| 2018-08-09 | $20.75 | $20.75 | 1,300 | — | — |
| 2018-08-08 | $20.51 | $20.51 | 9,700 | — | — |
| 2018-08-07 | $21.00 | $21.00 | 200 | — | — |
| 2018-08-06 | $21.00 | $21.00 | 1,700 | — | — |
| 2018-08-03 | $20.50 | $20.50 | 100 | — | — |
| 2018-08-02 | $20.95 | $20.95 | 500 | — | — |
| 2018-08-01 | $21.00 | $21.00 | 0 | — | — |
| 2018-07-31 | $21.00 | $21.00 | 400 | — | — |
| 2018-07-30 | $21.00 | $21.00 | 300 | — | — |
| 2018-07-27 | $21.45 | $21.45 | 300 | — | — |
| 2018-07-26 | $20.62 | $20.62 | 1,200 | — | — |
| 2018-07-25 | $21.00 | $21.00 | 6,700 | — | — |
| 2018-07-24 | $20.70 | $20.70 | 1,500 | — | — |
| 2018-07-23 | $20.75 | $20.75 | 100 | — | — |
| 2018-07-20 | $21.00 | $21.00 | 200 | — | — |
| 2018-07-19 | $21.00 | $21.00 | 0 | — | — |
| 2018-07-18 | $21.00 | $21.00 | 2,200 | — | — |
| 2018-07-17 | $21.00 | $21.00 | 6,100 | — | — |
| 2018-07-16 | $21.00 | $21.00 | 100 | — | — |
| 2018-07-13 | $20.80 | $20.80 | 0 | — | — |
| 2018-07-12 | $20.80 | $20.80 | 300 | — | — |
| 2018-07-11 | $20.60 | $20.60 | 0 | — | — |
| 2018-07-10 | $20.60 | $20.60 | 0 | — | — |
| 2018-07-09 | $20.60 | $20.60 | 0 | — | — |
| 2018-07-06 | $20.60 | $20.60 | 3,900 | — | — |
| 2018-07-05 | $20.85 | $20.85 | 0 | — | — |
| 2018-07-03 | $20.85 | $20.85 | 300 | — | — |
| 2018-07-02 | $20.50 | $20.50 | 300 | — | — |
| 2018-06-29 | $20.75 | $20.75 | 0 | — | — |
| 2018-06-28 | $20.75 | $20.75 | 2,800 | — | — |
| 2018-06-27 | $20.26 | $20.26 | 5,900 | — | — |
| 2018-06-26 | $20.95 | $20.95 | 0 | — | — |
| 2018-06-25 | $20.95 | $20.95 | 300 | — | — |
| 2018-06-22 | $20.27 | $20.27 | 1,600 | — | — |
| 2018-06-21 | $21.00 | $21.00 | 2,300 | — | — |
| 2018-06-20 | $21.70 | $21.70 | 0 | — | — |
| 2018-06-19 | $21.70 | $21.70 | 0 | — | — |
| 2018-06-18 | $21.70 | $21.70 | 400 | — | — |
| 2018-06-15 | $21.05 | $21.05 | 400 | — | — |
| 2018-06-14 | $21.72 | $21.72 | 3,000 | — | — |
| 2018-06-13 | $21.55 | $21.55 | 300 | — | — |
| 2018-06-12 | $21.75 | $21.75 | 0 | — | — |
| 2018-06-11 | $21.75 | $21.75 | 1,100 | — | — |
| 2018-06-08 | $21.51 | $21.51 | 0 | — | — |
| 2018-06-07 | $21.51 | $21.51 | 1,700 | — | — |
| 2018-06-06 | $21.80 | $21.80 | 300 | — | — |
| 2018-06-05 | $21.80 | $21.80 | 1,200 | — | — |
| 2018-06-04 | $21.90 | $21.90 | 1,500 | — | — |
| 2018-06-01 | $21.95 | $21.95 | 1,200 | — | — |
| 2018-05-31 | $21.65 | $21.65 | 1,100 | — | — |
| 2018-05-30 | $21.52 | $21.52 | 500 | — | — |
| 2018-05-29 | $21.55 | $21.55 | 1,600 | — | — |
| 2018-05-25 | $21.95 | $21.95 | 100 | — | — |
| 2018-05-24 | $21.51 | $21.51 | 0 | — | — |
| 2018-05-23 | $21.51 | $21.51 | 0 | — | — |
| 2018-05-22 | $21.51 | $21.51 | 0 | — | — |
| 2018-05-21 | $21.51 | $21.51 | 2,300 | — | — |
| 2018-05-18 | $23.05 | $23.05 | 300 | — | — |
| 2018-05-17 | $23.00 | $23.00 | 200 | — | — |
| 2018-05-16 | $23.00 | $23.00 | 3,100 | — | — |
| 2018-05-15 | $20.75 | $20.75 | 5,200 | — | — |
| 2018-05-14 | $20.50 | $20.50 | 200 | — | — |
| 2018-05-11 | $20.49 | $20.49 | 9,300 | — | — |
| 2018-05-10 | $20.39 | $20.39 | 0 | — | — |
| 2018-05-09 | $20.39 | $20.39 | 12,600 | — | — |
| 2018-05-08 | $19.90 | $19.90 | 1,500 | — | — |
| 2018-05-07 | $20.25 | $20.25 | 0 | — | — |
| 2018-05-04 | $20.25 | $20.25 | 1,800 | — | — |
| 2018-05-03 | $20.40 | $20.40 | 500 | — | — |
| 2018-05-02 | $21.00 | $21.00 | 3,200 | — | — |
| 2018-05-01 | $21.00 | $21.00 | 3,800 | — | — |
| 2018-04-30 | $21.75 | $21.75 | 3,100 | — | — |
| 2018-04-27 | $21.16 | $21.16 | 0 | — | — |
| 2018-04-26 | $21.16 | $21.16 | 1,000 | — | — |
| 2018-04-25 | $21.15 | $21.15 | 500 | — | — |
| 2018-04-24 | $21.55 | $21.55 | 0 | — | — |
| 2018-04-23 | $21.55 | $21.55 | 700 | — | — |
| 2018-04-20 | $21.74 | $21.74 | 500 | — | — |
| 2018-04-19 | $21.55 | $21.55 | 0 | — | — |
| 2018-04-18 | $21.55 | $21.55 | 300 | — | — |
| 2018-04-17 | $21.26 | $21.26 | 1,100 | — | — |
| 2018-04-16 | $21.11 | $21.11 | 700 | — | — |
| 2018-04-13 | $21.50 | $21.50 | 0 | — | — |
| 2018-04-12 | $21.50 | $21.50 | 2,700 | — | — |
| 2018-04-11 | $21.80 | $21.80 | 0 | — | — |
| 2018-04-10 | $21.80 | $21.80 | 3,700 | — | — |
| 2018-04-09 | $21.15 | $21.15 | 1,100 | — | — |
| 2018-04-06 | $21.00 | $21.00 | 2,500 | — | — |
| 2018-04-05 | $20.71 | $20.71 | 630 | — | — |
| 2018-04-04 | $20.42 | $20.42 | 1,785 | — | — |
| 2018-04-03 | $20.53 | $20.53 | 3,675 | — | — |
| 2018-04-02 | $20.67 | $20.67 | 2,310 | — | — |
| 2018-03-29 | $20.95 | $20.95 | 2,100 | — | — |
| 2018-03-28 | $19.62 | $19.62 | 2,415 | — | — |
| 2018-03-27 | $19.76 | $19.76 | 1,155 | — | — |
| 2018-03-26 | $19.76 | $19.76 | 105 | — | — |
| 2018-03-23 | $19.76 | $19.76 | 9,660 | — | — |
| 2018-03-22 | $19.33 | $19.33 | 315 | — | — |
| 2018-03-21 | $19.20 | $19.20 | 2,415 | — | — |
| 2018-03-20 | $19.52 | $19.52 | 1,365 | — | — |
| 2018-03-19 | $19.76 | $19.76 | 105 | — | — |
| 2018-03-16 | $19.52 | $19.52 | 0 | — | — |
| 2018-03-15 | $19.52 | $19.52 | 0 | — | — |
| 2018-03-14 | $19.52 | $19.52 | 1,575 | — | — |
| 2018-03-13 | $19.50 | $19.50 | 3,255 | — | — |
| 2018-03-12 | $19.52 | $19.52 | 315 | — | — |
| 2018-03-09 | $19.33 | $19.33 | 0 | — | — |
| 2018-03-08 | $19.33 | $19.33 | 1,260 | — | — |
| 2018-03-07 | $19.24 | $19.24 | 6,510 | — | — |
| 2018-03-06 | $19.24 | $19.24 | 5,565 | — | — |
| 2018-03-05 | $19.24 | $19.24 | 105 | — | — |
| 2018-03-02 | $19.24 | $19.24 | 2,520 | — | — |
| 2018-03-01 | $18.76 | $18.76 | 105 | — | — |
| 2018-02-28 | $18.90 | $18.90 | 8,715 | — | — |
| 2018-02-27 | $18.59 | $18.59 | 12,390 | — | — |
| 2018-02-26 | $18.71 | $18.71 | 1,050 | — | — |
| 2018-02-23 | $18.67 | $18.67 | 7,455 | — | — |
| 2018-02-22 | $18.67 | $18.67 | 1,050 | — | — |
| 2018-02-21 | $18.67 | $18.67 | 21,105 | — | — |
| 2018-02-20 | $18.80 | $18.80 | 18,165 | — | — |
| 2018-02-16 | $18.95 | $18.95 | 4,305 | — | — |
| 2018-02-15 | $19.14 | $19.14 | 735 | — | — |
| 2018-02-14 | $19.29 | $19.29 | 4,410 | — | — |
| 2018-02-13 | $18.62 | $18.62 | 210 | — | — |
| 2018-02-12 | $18.76 | $18.76 | 0 | — | — |
| 2018-02-09 | $18.76 | $18.76 | 2,730 | — | — |
| 2018-02-08 | $19.24 | $19.24 | 4,410 | — | — |
| 2018-02-07 | $19.05 | $19.05 | 2,310 | — | — |
| 2018-02-06 | $18.96 | $18.96 | 1,785 | — | — |
| 2018-02-05 | $19.05 | $19.05 | 1,785 | — | — |
| 2018-02-02 | $19.76 | $19.76 | 420 | — | — |
| 2018-02-01 | $19.05 | $19.05 | 105 | — | — |
| 2018-01-31 | $19.05 | $19.05 | 1,365 | — | — |
| 2018-01-30 | $18.05 | $18.05 | 0 | — | — |
| 2018-01-29 | $18.05 | $18.05 | 0 | — | — |
| 2018-01-26 | $18.05 | $18.05 | 4,515 | — | — |
| 2018-01-25 | $17.14 | $17.14 | 210 | — | — |
| 2018-01-24 | $18.05 | $18.05 | 1,575 | — | — |
| 2018-01-23 | $17.13 | $17.13 | 0 | — | — |
| 2018-01-22 | $17.13 | $17.13 | 8,400 | — | — |
| 2018-01-19 | $18.10 | $18.10 | 2,625 | — | — |
| 2018-01-18 | $17.05 | $17.05 | 2,310 | — | — |
| 2018-01-17 | $17.07 | $17.07 | 945 | — | — |
| 2018-01-16 | $16.81 | $16.81 | 735 | — | — |
| 2018-01-12 | $16.81 | $16.81 | 5,460 | — | — |
| 2018-01-11 | $16.78 | $16.78 | 14,070 | — | — |
| 2018-01-10 | $16.76 | $16.76 | 7,770 | — | — |
| 2018-01-09 | $16.81 | $16.81 | 1,575 | — | — |
| 2018-01-08 | $16.70 | $16.70 | 735 | — | — |
| 2018-01-05 | $16.81 | $16.81 | 1,470 | — | — |
| 2018-01-04 | $16.65 | $16.65 | 3,465 | — | — |
| 2018-01-03 | $16.62 | $16.62 | 40,215 | — | — |
| 2018-01-02 | $16.67 | $16.67 | 7,770 | — | — |