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
- 2012-08-03 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 | $18.04 | $18.74 | 27,500 | — | — |
| 2018-12-28 | $17.37 | $18.04 | 33,400 | — | — |
| 2018-12-27 | $17.50 | $18.17 | 67,400 | — | — |
| 2018-12-26 | $18.27 | $18.97 | 27,800 | — | — |
| 2018-12-24 | $18.00 | $18.69 | 2,900 | — | — |
| 2018-12-21 | $18.71 | $19.43 | 113,500 | — | — |
| 2018-12-20 | $18.25 | $18.95 | 35,300 | — | — |
| 2018-12-19 | $17.71 | $18.39 | 13,200 | — | — |
| 2018-12-18 | $17.90 | $18.59 | 7,400 | — | — |
| 2018-12-17 | $17.11 | $17.77 | 10,900 | — | — |
| 2018-12-14 | $17.80 | $18.49 | 3,900 | — | — |
| 2018-12-13 | $17.84 | $18.53 | 5,000 | — | — |
| 2018-12-12 | $17.99 | $18.68 | 36,000 | — | — |
| 2018-12-11 | $18.12 | $18.82 | 1,900 | — | — |
| 2018-12-10 | $18.18 | $18.88 | 5,100 | — | — |
| 2018-12-07 | $18.35 | $19.06 | 4,700 | — | — |
| 2018-12-06 | $18.01 | $18.70 | 12,400 | — | — |
| 2018-12-04 | $18.00 | $18.69 | 6,700 | — | — |
| 2018-12-03 | $18.50 | $19.21 | 3,300 | — | — |
| 2018-11-30 | $18.80 | $19.52 | 116,300 | — | — |
| 2018-11-29 | $17.98 | $18.67 | 8,200 | — | — |
| 2018-11-28 | $18.62 | $19.31 | 7,300 | — | — |
| 2018-11-27 | $18.08 | $18.75 | 2,800 | — | — |
| 2018-11-26 | $18.84 | $19.53 | 13,600 | — | — |
| 2018-11-23 | $18.48 | $19.16 | 2,100 | — | — |
| 2018-11-21 | $18.47 | $19.15 | 2,200 | — | — |
| 2018-11-20 | $18.00 | $18.66 | 6,200 | — | — |
| 2018-11-19 | $18.12 | $18.79 | 5,100 | — | — |
| 2018-11-16 | $18.25 | $18.92 | 7,500 | — | — |
| 2018-11-15 | $18.45 | $19.13 | 2,400 | — | — |
| 2018-11-14 | $18.15 | $18.82 | 10,000 | — | — |
| 2018-11-13 | $18.33 | $19.01 | 1,900 | — | — |
| 2018-11-12 | $18.00 | $18.66 | 13,100 | — | — |
| 2018-11-09 | $18.05 | $18.72 | 4,100 | — | — |
| 2018-11-08 | $18.72 | $19.41 | 11,800 | — | — |
| 2018-11-07 | $18.60 | $19.29 | 4,700 | — | — |
| 2018-11-06 | $18.06 | $18.73 | 800 | — | — |
| 2018-11-05 | $18.10 | $18.77 | 3,100 | — | — |
| 2018-11-02 | $18.08 | $18.75 | 3,200 | — | — |
| 2018-11-01 | $18.04 | $18.71 | 5,300 | — | — |
| 2018-10-31 | $18.32 | $19.00 | 4,500 | — | — |
| 2018-10-30 | $18.59 | $19.28 | 3,500 | — | — |
| 2018-10-29 | $18.29 | $18.96 | 4,000 | — | — |
| 2018-10-26 | $18.44 | $19.12 | 5,400 | — | — |
| 2018-10-25 | $18.07 | $18.74 | 15,400 | — | — |
| 2018-10-24 | $17.47 | $18.11 | 6,100 | — | — |
| 2018-10-23 | $18.12 | $18.79 | 1,600 | — | — |
| 2018-10-22 | $18.12 | $18.79 | 28,900 | — | — |
| 2018-10-19 | $17.75 | $18.40 | 4,200 | — | — |
| 2018-10-18 | $18.30 | $18.97 | 2,900 | — | — |
| 2018-10-17 | $18.14 | $18.81 | 4,700 | — | — |
| 2018-10-16 | $18.93 | $19.63 | 3,600 | — | — |
| 2018-10-15 | $18.74 | $19.43 | 19,300 | — | — |
| 2018-10-12 | $18.60 | $19.29 | 10,500 | — | — |
| 2018-10-11 | $18.01 | $18.67 | 2,800 | — | — |
| 2018-10-10 | $18.31 | $18.99 | 5,900 | — | — |
| 2018-10-09 | $18.40 | $19.08 | 8,700 | — | — |
| 2018-10-08 | $18.52 | $19.20 | 6,500 | — | — |
| 2018-10-05 | $18.38 | $19.06 | 5,200 | — | — |
| 2018-10-04 | $18.91 | $19.61 | 7,900 | — | — |
| 2018-10-03 | $19.53 | $20.25 | 11,900 | — | — |
| 2018-10-02 | $19.20 | $19.91 | 117,600 | — | — |
| 2018-10-01 | $18.46 | $19.14 | 5,300 | — | — |
| 2018-09-28 | $18.02 | $18.68 | 10,500 | — | — |
| 2018-09-27 | $18.06 | $18.73 | 11,700 | — | — |
| 2018-09-26 | $18.15 | $18.82 | 13,000 | — | — |
| 2018-09-25 | $18.15 | $18.82 | 15,500 | — | — |
| 2018-09-24 | $18.60 | $19.29 | 13,800 | — | — |
| 2018-09-21 | $19.05 | $19.75 | 217,300 | — | — |
| 2018-09-20 | $19.45 | $20.17 | 43,100 | — | — |
| 2018-09-19 | $19.36 | $20.07 | 34,000 | — | — |
| 2018-09-18 | $19.20 | $19.91 | 19,900 | — | — |
| 2018-09-17 | $19.23 | $19.94 | 23,900 | — | — |
| 2018-09-14 | $19.00 | $19.70 | 26,900 | — | — |
| 2018-09-13 | $19.39 | $20.11 | 32,500 | — | — |
| 2018-09-12 | $19.21 | $19.92 | 22,200 | — | — |
| 2018-09-11 | $18.79 | $19.48 | 38,200 | — | — |
| 2018-09-10 | $18.32 | $19.00 | 48,100 | — | — |
| 2018-09-07 | $18.10 | $18.77 | 2,300 | — | — |
| 2018-09-06 | $18.15 | $18.82 | 6,800 | — | — |
| 2018-09-05 | $18.21 | $18.88 | 10,500 | — | — |
| 2018-09-04 | $18.24 | $18.91 | 2,900 | — | — |
| 2018-08-31 | $18.24 | $18.91 | 2,400 | — | — |
| 2018-08-30 | $18.10 | $18.77 | 17,200 | — | — |
| 2018-08-29 | $18.30 | $18.94 | 6,800 | — | — |
| 2018-08-28 | $17.94 | $18.57 | 163,500 | — | — |
| 2018-08-27 | $17.93 | $18.56 | 7,500 | — | — |
| 2018-08-24 | $18.00 | $18.63 | 39,400 | — | — |
| 2018-08-23 | $17.87 | $18.50 | 28,400 | — | — |
| 2018-08-22 | $17.69 | $18.31 | 59,300 | — | — |
| 2018-08-21 | $17.70 | $18.32 | 1,700 | — | — |
| 2018-08-20 | $17.79 | $18.42 | 6,900 | — | — |
| 2018-08-17 | $17.58 | $18.20 | 3,200 | — | — |
| 2018-08-16 | $17.42 | $18.03 | 7,300 | — | — |
| 2018-08-15 | $17.12 | $17.72 | 6,500 | — | — |
| 2018-08-14 | $17.00 | $17.60 | 24,700 | — | — |
| 2018-08-13 | $16.70 | $17.29 | 3,400 | — | — |
| 2018-08-10 | $16.90 | $17.49 | 6,900 | — | — |
| 2018-08-09 | $16.82 | $17.41 | 12,700 | — | — |
| 2018-08-08 | $16.32 | $16.89 | 107,900 | — | — |
| 2018-08-07 | $16.57 | $17.15 | 1,100 | — | — |
| 2018-08-06 | $16.67 | $17.26 | 3,500 | — | — |
| 2018-08-03 | $16.67 | $17.26 | 1,300 | — | — |
| 2018-08-02 | $16.77 | $17.36 | 8,300 | — | — |
| 2018-08-01 | $16.24 | $16.81 | 2,600 | — | — |
| 2018-07-31 | $16.50 | $17.08 | 4,800 | — | — |
| 2018-07-30 | $16.35 | $16.93 | 9,600 | — | — |
| 2018-07-27 | $16.70 | $17.29 | 4,000 | — | — |
| 2018-07-26 | $16.78 | $17.37 | 1,700 | — | — |
| 2018-07-25 | $16.77 | $17.36 | 2,900 | — | — |
| 2018-07-24 | $17.11 | $17.71 | 6,200 | — | — |
| 2018-07-23 | $17.37 | $17.98 | 7,400 | — | — |
| 2018-07-20 | $17.46 | $18.07 | 6,800 | — | — |
| 2018-07-19 | $17.61 | $18.23 | 3,900 | — | — |
| 2018-07-18 | $17.64 | $18.26 | 5,600 | — | — |
| 2018-07-17 | $17.88 | $18.51 | 5,600 | — | — |
| 2018-07-16 | $17.75 | $18.37 | 4,200 | — | — |
| 2018-07-13 | $17.62 | $18.24 | 5,300 | — | — |
| 2018-07-12 | $17.81 | $18.44 | 2,700 | — | — |
| 2018-07-11 | $17.45 | $18.06 | 8,100 | — | — |
| 2018-07-10 | $17.81 | $18.44 | 4,300 | — | — |
| 2018-07-09 | $17.87 | $18.50 | 13,800 | — | — |
| 2018-07-06 | $17.83 | $18.46 | 11,200 | — | — |
| 2018-07-05 | $17.94 | $18.57 | 4,600 | — | — |
| 2018-07-03 | $17.78 | $18.41 | 2,700 | — | — |
| 2018-07-02 | $17.98 | $18.61 | 17,600 | — | — |
| 2018-06-29 | $18.05 | $18.68 | 36,400 | — | — |
| 2018-06-28 | $17.98 | $18.61 | 4,800 | — | — |
| 2018-06-27 | $17.87 | $18.50 | 13,400 | — | — |
| 2018-06-26 | $17.83 | $18.46 | 8,600 | — | — |
| 2018-06-25 | $17.85 | $18.48 | 13,900 | — | — |
| 2018-06-22 | $18.13 | $18.77 | 870,500 | — | — |
| 2018-06-21 | $17.73 | $18.35 | 296,500 | — | — |
| 2018-06-20 | $18.27 | $18.91 | 21,300 | — | — |
| 2018-06-19 | $18.84 | $19.50 | 17,500 | — | — |
| 2018-06-18 | $18.08 | $18.72 | 12,600 | — | — |
| 2018-06-15 | $18.64 | $19.30 | 17,000 | — | — |
| 2018-06-14 | $18.93 | $19.60 | 14,100 | — | — |
| 2018-06-13 | $19.13 | $19.80 | 14,200 | — | — |
| 2018-06-12 | $19.04 | $19.71 | 10,400 | — | — |
| 2018-06-11 | $19.20 | $19.88 | 10,000 | — | — |
| 2018-06-08 | $19.37 | $20.05 | 10,200 | — | — |
| 2018-06-07 | $19.60 | $20.29 | 13,100 | — | — |
| 2018-06-06 | $19.34 | $20.02 | 7,600 | — | — |
| 2018-06-05 | $19.28 | $19.96 | 14,300 | — | — |
| 2018-06-04 | $19.49 | $20.18 | 8,400 | — | — |
| 2018-06-01 | $19.19 | $19.87 | 11,600 | — | — |
| 2018-05-31 | $18.13 | $18.77 | 12,300 | — | — |
| 2018-05-30 | $18.13 | $18.74 | 2,800 | — | — |
| 2018-05-29 | $18.55 | $19.17 | 400 | — | — |
| 2018-05-25 | $18.41 | $19.03 | 1,500 | — | — |
| 2018-05-24 | $18.44 | $19.06 | 1,400 | — | — |
| 2018-05-23 | $18.84 | $19.48 | 1,400 | — | — |
| 2018-05-22 | $18.53 | $19.16 | 7,100 | — | — |
| 2018-05-21 | $18.86 | $19.50 | 2,000 | — | — |
| 2018-05-18 | $18.80 | $19.43 | 5,200 | — | — |
| 2018-05-17 | $18.99 | $19.63 | 3,800 | — | — |
| 2018-05-16 | $18.43 | $19.05 | 2,900 | — | — |
| 2018-05-15 | $18.66 | $19.29 | 2,900 | — | — |
| 2018-05-14 | $18.83 | $19.47 | 4,800 | — | — |
| 2018-05-11 | $19.14 | $19.79 | 5,600 | — | — |
| 2018-05-10 | $19.75 | $20.42 | 12,000 | — | — |
| 2018-05-09 | $19.00 | $19.64 | 2,100 | — | — |
| 2018-05-08 | $18.94 | $19.58 | 2,900 | — | — |
| 2018-05-07 | $19.19 | $19.84 | 6,200 | — | — |
| 2018-05-04 | $18.92 | $19.56 | 7,500 | — | — |
| 2018-05-03 | $19.36 | $20.01 | 4,400 | — | — |
| 2018-05-02 | $19.60 | $20.26 | 2,300 | — | — |
| 2018-05-01 | $19.59 | $20.25 | 4,200 | — | — |
| 2018-04-30 | $19.00 | $19.64 | 5,500 | — | — |
| 2018-04-27 | $19.16 | $19.80 | 2,700 | — | — |
| 2018-04-26 | $19.33 | $19.98 | 1,800 | — | — |
| 2018-04-25 | $18.71 | $19.34 | 3,200 | — | — |
| 2018-04-24 | $19.19 | $19.84 | 29,100 | — | — |
| 2018-04-23 | $19.61 | $20.27 | 5,700 | — | — |
| 2018-04-20 | $19.62 | $20.28 | 2,200 | — | — |
| 2018-04-19 | $19.73 | $20.40 | 2,200 | — | — |
| 2018-04-18 | $19.59 | $20.25 | 3,500 | — | — |
| 2018-04-17 | $19.69 | $20.35 | 3,200 | — | — |
| 2018-04-16 | $19.75 | $20.42 | 4,500 | — | — |
| 2018-04-13 | $19.75 | $20.42 | 1,500 | — | — |
| 2018-04-12 | $19.48 | $20.14 | 1,900 | — | — |
| 2018-04-11 | $19.44 | $20.10 | 4,900 | — | — |
| 2018-04-10 | $19.60 | $20.26 | 4,300 | — | — |
| 2018-04-09 | $19.69 | $20.35 | 3,900 | — | — |
| 2018-04-06 | $19.70 | $20.36 | 5,300 | — | — |
| 2018-04-05 | $19.72 | $20.39 | 16,700 | — | — |
| 2018-04-04 | $19.49 | $20.15 | 3,200 | — | — |
| 2018-04-03 | $19.35 | $20.00 | 8,900 | — | — |
| 2018-04-02 | $19.70 | $20.36 | 11,600 | — | — |
| 2018-03-29 | $19.75 | $20.42 | 6,300 | — | — |
| 2018-03-28 | $19.66 | $20.32 | 11,600 | — | — |
| 2018-03-27 | $19.69 | $20.35 | 11,000 | — | — |
| 2018-03-26 | $19.69 | $20.35 | 4,600 | — | — |
| 2018-03-23 | $19.16 | $19.81 | 4,000 | — | — |
| 2018-03-22 | $19.80 | $20.47 | 7,900 | — | — |
| 2018-03-21 | $19.58 | $20.24 | 9,100 | — | — |
| 2018-03-20 | $19.24 | $19.89 | 50,200 | — | — |
| 2018-03-19 | $17.94 | $18.55 | 38,900 | — | — |
| 2018-03-16 | $18.03 | $18.64 | 32,900 | — | — |
| 2018-03-15 | $19.30 | $19.95 | 30,200 | — | — |
| 2018-03-14 | $19.59 | $20.25 | 28,600 | — | — |
| 2018-03-13 | $19.86 | $20.53 | 29,500 | — | — |
| 2018-03-12 | $19.78 | $20.45 | 31,800 | — | — |
| 2018-03-09 | $20.00 | $20.67 | 18,400 | — | — |
| 2018-03-08 | $19.96 | $20.63 | 21,500 | — | — |
| 2018-03-07 | $19.99 | $20.66 | 27,000 | — | — |
| 2018-03-06 | $19.96 | $20.63 | 15,900 | — | — |
| 2018-03-05 | $19.65 | $20.31 | 17,100 | — | — |
| 2018-03-02 | $19.30 | $19.95 | 11,800 | — | — |
| 2018-03-01 | $19.35 | $20.00 | 13,700 | — | — |
| 2018-02-28 | $19.70 | $20.34 | 11,300 | — | — |
| 2018-02-27 | $19.60 | $20.24 | 100 | — | — |
| 2018-02-26 | $19.65 | $20.29 | 82,600 | — | — |
| 2018-02-23 | $19.70 | $20.34 | 6,400 | — | — |
| 2018-02-22 | $18.96 | $19.57 | 10,700 | — | — |
| 2018-02-21 | $19.65 | $20.29 | 2,100 | — | — |
| 2018-02-20 | $19.65 | $20.29 | 3,500 | — | — |
| 2018-02-16 | $19.65 | $20.29 | 169,500 | — | — |
| 2018-02-15 | $19.54 | $20.17 | 214,000 | — | — |
| 2018-02-14 | $19.70 | $20.34 | 2,700 | — | — |
| 2018-02-13 | $19.55 | $20.18 | 4,900 | — | — |
| 2018-02-12 | $19.20 | $19.82 | 5,200 | — | — |
| 2018-02-09 | $19.54 | $20.17 | 0 | — | — |
| 2018-02-08 | $19.54 | $20.17 | 4,000 | — | — |
| 2018-02-07 | $19.58 | $20.22 | 18,100 | — | — |
| 2018-02-06 | $19.75 | $20.39 | 2,500 | — | — |
| 2018-02-05 | $19.63 | $20.26 | 20,400 | — | — |
| 2018-02-02 | $19.48 | $20.11 | 11,800 | — | — |
| 2018-02-01 | $19.38 | $20.01 | 4,200 | — | — |
| 2018-01-31 | $19.38 | $20.01 | 5,400 | — | — |
| 2018-01-30 | $19.87 | $20.51 | 2,400 | — | — |
| 2018-01-29 | $20.00 | $20.65 | 2,300 | — | — |
| 2018-01-26 | $20.00 | $20.65 | 1,800 | — | — |
| 2018-01-25 | $19.85 | $20.49 | 1,400 | — | — |
| 2018-01-24 | $19.85 | $20.49 | 2,400 | — | — |
| 2018-01-23 | $19.80 | $20.44 | 1,400 | — | — |
| 2018-01-22 | $19.85 | $20.49 | 2,500 | — | — |
| 2018-01-19 | $19.87 | $20.51 | 0 | — | — |
| 2018-01-18 | $19.87 | $20.51 | 8,900 | — | — |
| 2018-01-17 | $19.88 | $20.52 | 1,700 | — | — |
| 2018-01-16 | $20.00 | $20.65 | 1,600 | — | — |
| 2018-01-12 | $19.88 | $20.52 | 6,300 | — | — |
| 2018-01-11 | $20.00 | $20.65 | 10,600 | — | — |
| 2018-01-10 | $20.00 | $20.65 | 9,000 | — | — |
| 2018-01-09 | $19.89 | $20.54 | 6,400 | — | — |
| 2018-01-08 | $19.84 | $20.48 | 7,500 | — | — |
| 2018-01-05 | $19.84 | $20.48 | 1,500 | — | — |
| 2018-01-04 | $19.90 | $20.55 | 1,500 | — | — |
| 2018-01-03 | $19.90 | $20.55 | 1,500 | — | — |
| 2018-01-02 | $20.00 | $20.65 | 5,800 | — | — |