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
- 1999-02-16 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 | $18.80 | $24.39 | 2,100 | — | — |
| 2018-12-28 | $18.95 | $24.58 | 4,400 | — | — |
| 2018-12-27 | $19.55 | $25.36 | 3,600 | — | — |
| 2018-12-26 | $18.81 | $24.40 | 1,600 | — | — |
| 2018-12-24 | $19.50 | $25.30 | 1,900 | — | — |
| 2018-12-21 | $20.00 | $25.95 | 3,800 | — | — |
| 2018-12-20 | $19.90 | $25.82 | 5,200 | — | — |
| 2018-12-19 | $19.57 | $25.39 | 4,000 | — | — |
| 2018-12-18 | $19.50 | $25.30 | 10,700 | — | — |
| 2018-12-17 | $18.76 | $24.34 | 7,800 | — | — |
| 2018-12-14 | $19.09 | $24.77 | 4,800 | — | — |
| 2018-12-13 | $19.10 | $24.78 | 4,500 | — | — |
| 2018-12-12 | $19.87 | $25.78 | 2,000 | — | — |
| 2018-12-11 | $20.30 | $26.34 | 2,400 | — | — |
| 2018-12-10 | $20.00 | $25.95 | 2,400 | — | — |
| 2018-12-07 | $19.94 | $25.87 | 3,600 | — | — |
| 2018-12-06 | $19.89 | $25.80 | 14,100 | — | — |
| 2018-12-04 | $20.99 | $26.58 | 15,400 | — | — |
| 2018-12-03 | $20.85 | $26.40 | 12,500 | — | — |
| 2018-11-30 | $19.35 | $24.50 | 6,400 | — | — |
| 2018-11-29 | $19.52 | $24.72 | 6,400 | — | — |
| 2018-11-28 | $19.19 | $24.30 | 17,000 | — | — |
| 2018-11-27 | $18.15 | $22.99 | 11,200 | — | — |
| 2018-11-26 | $17.80 | $22.54 | 16,800 | — | — |
| 2018-11-23 | $16.63 | $21.06 | 8,400 | — | — |
| 2018-11-21 | $16.94 | $21.45 | 800 | — | — |
| 2018-11-20 | $16.83 | $21.31 | 2,600 | — | — |
| 2018-11-19 | $16.76 | $21.22 | 8,600 | — | — |
| 2018-11-16 | $17.92 | $22.69 | 2,900 | — | — |
| 2018-11-15 | $17.99 | $22.78 | 5,800 | — | — |
| 2018-11-14 | $17.14 | $21.71 | 2,800 | — | — |
| 2018-11-13 | $17.02 | $21.55 | 1,100 | — | — |
| 2018-11-12 | $16.75 | $21.21 | 1,300 | — | — |
| 2018-11-09 | $16.71 | $21.16 | 600 | — | — |
| 2018-11-08 | $17.97 | $22.76 | 200 | — | — |
| 2018-11-07 | $16.94 | $21.45 | 3,800 | — | — |
| 2018-11-06 | $16.85 | $21.34 | 500 | — | — |
| 2018-11-05 | $16.60 | $21.02 | 2,000 | — | — |
| 2018-11-02 | $17.15 | $21.72 | 300 | — | — |
| 2018-11-01 | $17.15 | $21.72 | 2,900 | — | — |
| 2018-10-31 | $16.20 | $20.52 | 3,700 | — | — |
| 2018-10-30 | $16.40 | $20.77 | 9,500 | — | — |
| 2018-10-29 | $16.80 | $21.28 | 24,000 | — | — |
| 2018-10-26 | $18.50 | $23.43 | 7,200 | — | — |
| 2018-10-25 | $19.00 | $24.06 | 1,300 | — | — |
| 2018-10-24 | $19.48 | $24.67 | 100 | — | — |
| 2018-10-23 | $19.25 | $24.38 | 4,400 | — | — |
| 2018-10-22 | $19.79 | $25.06 | 1,500 | — | — |
| 2018-10-19 | $19.99 | $25.32 | 1,300 | — | — |
| 2018-10-18 | $19.74 | $25.00 | 16,900 | — | — |
| 2018-10-17 | $19.99 | $25.32 | 3,600 | — | — |
| 2018-10-16 | $20.10 | $25.45 | 2,200 | — | — |
| 2018-10-15 | $19.65 | $24.88 | 3,200 | — | — |
| 2018-10-12 | $19.25 | $24.38 | 2,000 | — | — |
| 2018-10-11 | $18.75 | $23.75 | 10,800 | — | — |
| 2018-10-10 | $19.62 | $24.85 | 2,800 | — | — |
| 2018-10-09 | $19.55 | $24.76 | 4,600 | — | — |
| 2018-10-08 | $20.39 | $25.82 | 600 | — | — |
| 2018-10-05 | $20.16 | $25.53 | 1,400 | — | — |
| 2018-10-04 | $20.06 | $25.40 | 600 | — | — |
| 2018-10-03 | $20.23 | $25.62 | 7,300 | — | — |
| 2018-10-02 | $19.82 | $25.10 | 4,500 | — | — |
| 2018-10-01 | $20.40 | $25.83 | 2,000 | — | — |
| 2018-09-28 | $19.95 | $25.26 | 3,000 | — | — |
| 2018-09-27 | $20.45 | $25.90 | 3,700 | — | — |
| 2018-09-26 | $19.95 | $25.26 | 3,600 | — | — |
| 2018-09-25 | $20.10 | $25.45 | 2,200 | — | — |
| 2018-09-24 | $19.70 | $24.95 | 2,300 | — | — |
| 2018-09-21 | $20.20 | $25.58 | 5,100 | — | — |
| 2018-09-20 | $20.30 | $25.71 | 2,100 | — | — |
| 2018-09-19 | $20.25 | $25.64 | 7,900 | — | — |
| 2018-09-18 | $20.10 | $25.45 | 6,200 | — | — |
| 2018-09-17 | $20.25 | $25.64 | 7,000 | — | — |
| 2018-09-14 | $20.75 | $26.28 | 10,900 | — | — |
| 2018-09-13 | $20.66 | $25.53 | 9,100 | — | — |
| 2018-09-12 | $20.60 | $25.46 | 2,000 | — | — |
| 2018-09-11 | $20.55 | $25.39 | 3,900 | — | — |
| 2018-09-10 | $20.45 | $25.27 | 10,700 | — | — |
| 2018-09-07 | $20.49 | $25.32 | 4,900 | — | — |
| 2018-09-06 | $20.40 | $25.21 | 5,200 | — | — |
| 2018-09-05 | $20.10 | $24.84 | 4,800 | — | — |
| 2018-09-04 | $19.85 | $24.53 | 2,800 | — | — |
| 2018-08-31 | $19.10 | $23.60 | 6,900 | — | — |
| 2018-08-30 | $18.60 | $22.99 | 17,200 | — | — |
| 2018-08-29 | $19.75 | $24.41 | 4,300 | — | — |
| 2018-08-28 | $19.95 | $24.65 | 6,600 | — | — |
| 2018-08-27 | $20.00 | $24.72 | 6,800 | — | — |
| 2018-08-24 | $20.43 | $25.25 | 1,100 | — | — |
| 2018-08-23 | $20.25 | $25.02 | 2,000 | — | — |
| 2018-08-22 | $20.45 | $25.27 | 5,600 | — | — |
| 2018-08-21 | $20.10 | $24.84 | 11,700 | — | — |
| 2018-08-20 | $20.65 | $25.52 | 27,800 | — | — |
| 2018-08-17 | $20.40 | $25.21 | 9,700 | — | — |
| 2018-08-16 | $20.25 | $25.02 | 3,000 | — | — |
| 2018-08-15 | $20.20 | $24.96 | 12,400 | — | — |
| 2018-08-14 | $20.80 | $25.70 | 7,500 | — | — |
| 2018-08-13 | $20.70 | $25.58 | 27,800 | — | — |
| 2018-08-10 | $18.10 | $22.37 | 1,500 | — | — |
| 2018-08-09 | $18.50 | $22.86 | 2,200 | — | — |
| 2018-08-08 | $17.65 | $21.81 | 7,400 | — | — |
| 2018-08-07 | $17.00 | $21.01 | 9,900 | — | — |
| 2018-08-06 | $19.70 | $24.34 | 5,100 | — | — |
| 2018-08-03 | $20.15 | $24.90 | 500 | — | — |
| 2018-08-02 | $19.70 | $24.34 | 2,600 | — | — |
| 2018-08-01 | $19.85 | $24.53 | 2,900 | — | — |
| 2018-07-31 | $19.85 | $24.53 | 3,700 | — | — |
| 2018-07-30 | $19.55 | $24.16 | 500 | — | — |
| 2018-07-27 | $19.20 | $23.73 | 2,200 | — | — |
| 2018-07-26 | $19.25 | $23.79 | 1,800 | — | — |
| 2018-07-25 | $19.65 | $24.28 | 2,600 | — | — |
| 2018-07-24 | $19.95 | $24.65 | 200 | — | — |
| 2018-07-23 | $20.00 | $24.72 | 1,100 | — | — |
| 2018-07-20 | $20.10 | $24.84 | 1,900 | — | — |
| 2018-07-19 | $20.05 | $24.78 | 1,900 | — | — |
| 2018-07-18 | $20.25 | $25.02 | 2,600 | — | — |
| 2018-07-17 | $20.60 | $25.46 | 7,700 | — | — |
| 2018-07-16 | $20.48 | $25.31 | 1,800 | — | — |
| 2018-07-13 | $20.10 | $24.84 | 4,700 | — | — |
| 2018-07-12 | $20.10 | $24.84 | 3,500 | — | — |
| 2018-07-11 | $20.10 | $24.84 | 900 | — | — |
| 2018-07-10 | $20.30 | $25.09 | 7,300 | — | — |
| 2018-07-09 | $19.60 | $24.22 | 9,300 | — | — |
| 2018-07-06 | $19.30 | $23.85 | 1,500 | — | — |
| 2018-07-05 | $19.55 | $24.16 | 7,300 | — | — |
| 2018-07-03 | $19.25 | $23.79 | 1,300 | — | — |
| 2018-07-02 | $20.00 | $24.72 | 1,500 | — | — |
| 2018-06-29 | $20.50 | $25.33 | 1,700 | — | — |
| 2018-06-28 | $20.30 | $25.09 | 1,400 | — | — |
| 2018-06-27 | $20.45 | $25.27 | 6,500 | — | — |
| 2018-06-26 | $20.60 | $25.46 | 4,000 | — | — |
| 2018-06-25 | $20.23 | $25.00 | 5,200 | — | — |
| 2018-06-22 | $20.40 | $25.21 | 3,900 | — | — |
| 2018-06-21 | $20.40 | $25.21 | 2,700 | — | — |
| 2018-06-20 | $20.73 | $25.62 | 900 | — | — |
| 2018-06-19 | $20.80 | $25.70 | 8,000 | — | — |
| 2018-06-18 | $19.95 | $24.65 | 8,000 | — | — |
| 2018-06-15 | $20.60 | $25.46 | 12,000 | — | — |
| 2018-06-14 | $20.75 | $25.64 | 13,700 | — | — |
| 2018-06-13 | $20.95 | $25.89 | 12,600 | — | — |
| 2018-06-12 | $20.90 | $25.83 | 14,000 | — | — |
| 2018-06-11 | $20.95 | $25.89 | 16,600 | — | — |
| 2018-06-08 | $21.10 | $26.07 | 7,200 | — | — |
| 2018-06-07 | $21.15 | $26.14 | 10,600 | — | — |
| 2018-06-06 | $21.00 | $25.95 | 10,300 | — | — |
| 2018-06-05 | $20.95 | $25.89 | 12,500 | — | — |
| 2018-06-04 | $21.00 | $25.95 | 12,800 | — | — |
| 2018-06-01 | $21.10 | $26.07 | 18,900 | — | — |
| 2018-05-31 | $21.00 | $25.95 | 10,700 | — | — |
| 2018-05-30 | $20.95 | $25.89 | 13,700 | — | — |
| 2018-05-29 | $20.80 | $25.70 | 28,200 | — | — |
| 2018-05-25 | $20.70 | $25.58 | 14,600 | — | — |
| 2018-05-24 | $20.70 | $25.58 | 9,300 | — | — |
| 2018-05-23 | $20.70 | $25.58 | 19,800 | — | — |
| 2018-05-22 | $20.45 | $25.27 | 25,100 | — | — |
| 2018-05-21 | $20.35 | $24.99 | 56,600 | — | — |
| 2018-05-18 | $19.50 | $23.95 | 203,000 | — | — |
| 2018-05-17 | $15.90 | $19.53 | 23,900 | — | — |
| 2018-05-16 | $15.65 | $19.22 | 26,700 | — | — |
| 2018-05-15 | $16.45 | $20.20 | 69,400 | — | — |
| 2018-05-14 | $16.30 | $20.02 | 40,400 | — | — |
| 2018-05-11 | $15.35 | $18.85 | 31,300 | — | — |
| 2018-05-10 | $15.95 | $19.59 | 26,200 | — | — |
| 2018-05-09 | $15.30 | $18.79 | 54,100 | — | — |
| 2018-05-08 | $19.00 | $23.34 | 10,000 | — | — |
| 2018-05-07 | $19.20 | $23.58 | 31,800 | — | — |
| 2018-05-04 | $19.00 | $23.34 | 13,200 | — | — |
| 2018-05-03 | $18.90 | $23.21 | 34,600 | — | — |
| 2018-05-02 | $20.10 | $24.69 | 7,200 | — | — |
| 2018-05-01 | $20.45 | $25.12 | 8,200 | — | — |
| 2018-04-30 | $19.95 | $24.50 | 4,200 | — | — |
| 2018-04-27 | $20.30 | $24.93 | 2,300 | — | — |
| 2018-04-26 | $20.50 | $25.18 | 5,000 | — | — |
| 2018-04-25 | $20.20 | $24.81 | 10,700 | — | — |
| 2018-04-24 | $20.30 | $24.93 | 7,800 | — | — |
| 2018-04-23 | $20.85 | $25.61 | 6,500 | — | — |
| 2018-04-20 | $20.55 | $25.24 | 11,600 | — | — |
| 2018-04-19 | $20.80 | $25.55 | 24,500 | — | — |
| 2018-04-18 | $20.85 | $25.61 | 41,000 | — | — |
| 2018-04-17 | $18.45 | $22.66 | 6,600 | — | — |
| 2018-04-16 | $17.80 | $21.86 | 4,200 | — | — |
| 2018-04-13 | $18.40 | $22.60 | 4,000 | — | — |
| 2018-04-12 | $18.35 | $22.54 | 4,100 | — | — |
| 2018-04-11 | $18.00 | $22.11 | 3,800 | — | — |
| 2018-04-10 | $18.00 | $22.11 | 4,200 | — | — |
| 2018-04-09 | $17.60 | $21.62 | 5,300 | — | — |
| 2018-04-06 | $17.60 | $21.62 | 6,100 | — | — |
| 2018-04-05 | $17.65 | $21.68 | 3,500 | — | — |
| 2018-04-04 | $17.40 | $21.37 | 2,200 | — | — |
| 2018-04-03 | $16.75 | $20.57 | 10,500 | — | — |
| 2018-04-02 | $17.40 | $21.37 | 23,800 | — | — |
| 2018-03-29 | $15.70 | $19.28 | 13,100 | — | — |
| 2018-03-28 | $14.70 | $18.05 | 3,500 | — | — |
| 2018-03-27 | $15.07 | $18.51 | 2,900 | — | — |
| 2018-03-26 | $15.12 | $18.57 | 700 | — | — |
| 2018-03-23 | $14.90 | $18.30 | 3,300 | — | — |
| 2018-03-22 | $14.95 | $18.36 | 6,900 | — | — |
| 2018-03-21 | $14.95 | $18.36 | 600 | — | — |
| 2018-03-20 | $15.30 | $18.79 | 6,500 | — | — |
| 2018-03-19 | $15.30 | $18.64 | 200 | — | — |
| 2018-03-16 | $16.30 | $19.86 | 4,700 | — | — |
| 2018-03-15 | $15.50 | $18.88 | 2,900 | — | — |
| 2018-03-14 | $15.10 | $18.39 | 24,500 | — | — |
| 2018-03-13 | $14.80 | $18.03 | 600 | — | — |
| 2018-03-12 | $15.40 | $18.76 | 17,500 | — | — |
| 2018-03-09 | $14.13 | $17.21 | 2,700 | — | — |
| 2018-03-08 | $14.00 | $17.05 | 3,400 | — | — |
| 2018-03-07 | $14.00 | $17.05 | 800 | — | — |
| 2018-03-06 | $13.85 | $16.87 | 2,000 | — | — |
| 2018-03-05 | $14.05 | $17.11 | 900 | — | — |
| 2018-03-02 | $13.85 | $16.87 | 1,000 | — | — |
| 2018-03-01 | $13.55 | $16.51 | 4,700 | — | — |
| 2018-02-28 | $13.85 | $16.87 | 500 | — | — |
| 2018-02-27 | $14.10 | $17.18 | 8,100 | — | — |
| 2018-02-26 | $14.00 | $17.05 | 10,600 | — | — |
| 2018-02-23 | $13.75 | $16.75 | 200 | — | — |
| 2018-02-22 | $14.45 | $17.60 | 800 | — | — |
| 2018-02-21 | $14.20 | $17.30 | 3,600 | — | — |
| 2018-02-20 | $13.80 | $16.81 | 9,400 | — | — |
| 2018-02-16 | $14.25 | $17.36 | 0 | — | — |
| 2018-02-15 | $14.25 | $17.36 | 300 | — | — |
| 2018-02-14 | $14.35 | $17.48 | 1,100 | — | — |
| 2018-02-13 | $14.30 | $17.42 | 900 | — | — |
| 2018-02-12 | $14.65 | $17.85 | 2,600 | — | — |
| 2018-02-09 | $14.25 | $17.36 | 8,600 | — | — |
| 2018-02-08 | $14.43 | $17.58 | 1,900 | — | — |
| 2018-02-07 | $14.50 | $17.66 | 200 | — | — |
| 2018-02-06 | $14.60 | $17.78 | 1,700 | — | — |
| 2018-02-05 | $14.48 | $17.64 | 4,200 | — | — |
| 2018-02-02 | $14.45 | $17.60 | 8,200 | — | — |
| 2018-02-01 | $14.45 | $17.60 | 1,200 | — | — |
| 2018-01-31 | $14.45 | $17.60 | 600 | — | — |
| 2018-01-30 | $14.35 | $17.48 | 1,000 | — | — |
| 2018-01-29 | $14.95 | $18.21 | 1,000 | — | — |
| 2018-01-26 | $14.50 | $17.66 | 4,200 | — | — |
| 2018-01-25 | $14.70 | $17.91 | 9,300 | — | — |
| 2018-01-24 | $15.15 | $18.45 | 2,600 | — | — |
| 2018-01-23 | $15.50 | $18.88 | 7,200 | — | — |
| 2018-01-22 | $15.70 | $19.12 | 9,700 | — | — |
| 2018-01-19 | $15.50 | $18.88 | 900 | — | — |
| 2018-01-18 | $15.35 | $18.70 | 4,000 | — | — |
| 2018-01-17 | $16.05 | $19.55 | 1,600 | — | — |
| 2018-01-16 | $15.55 | $18.94 | 12,800 | — | — |
| 2018-01-12 | $15.31 | $18.65 | 3,100 | — | — |
| 2018-01-11 | $14.80 | $18.03 | 4,800 | — | — |
| 2018-01-10 | $14.95 | $18.21 | 3,900 | — | — |
| 2018-01-09 | $14.55 | $17.72 | 3,500 | — | — |
| 2018-01-08 | $14.30 | $17.42 | 1,000 | — | — |
| 2018-01-05 | $14.60 | $17.78 | 4,000 | — | — |
| 2018-01-04 | $14.30 | $17.42 | 3,500 | — | — |
| 2018-01-03 | $14.45 | $17.60 | 2,300 | — | — |
| 2018-01-02 | $14.75 | $17.97 | 13,400 | — | — |