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
- 2012-04-17 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 | $18.56 | $19.42 | 100 | — | — |
| 2018-12-28 | $20.24 | $21.17 | 1,288 | — | — |
| 2018-12-27 | $20.08 | $21.01 | 88 | — | — |
| 2018-12-26 | $21.92 | $22.93 | 438 | — | — |
| 2018-12-24 | $19.20 | $20.09 | 25 | — | — |
| 2018-12-21 | $18.56 | $19.42 | 650 | — | — |
| 2018-12-20 | $23.20 | $24.27 | 875 | — | — |
| 2018-12-19 | $18.00 | $18.83 | 100 | — | — |
| 2018-12-18 | $18.00 | $18.83 | 50 | — | — |
| 2018-12-17 | $20.16 | $21.09 | 238 | — | — |
| 2018-12-14 | $21.28 | $22.26 | 188 | — | — |
| 2018-12-13 | $21.20 | $22.18 | 100 | — | — |
| 2018-12-12 | $21.76 | $22.76 | 38 | — | — |
| 2018-12-11 | $21.28 | $22.26 | 13 | — | — |
| 2018-12-10 | $21.28 | $22.26 | 25 | — | — |
| 2018-12-07 | $22.40 | $23.43 | 13 | — | — |
| 2018-12-06 | $22.40 | $23.43 | 500 | — | — |
| 2018-12-04 | $21.20 | $22.18 | 338 | — | — |
| 2018-12-03 | $21.20 | $22.18 | 113 | — | — |
| 2018-11-30 | $21.20 | $22.18 | 438 | — | — |
| 2018-11-29 | $21.20 | $22.18 | 4,488 | — | — |
| 2018-11-28 | $20.24 | $21.17 | 250 | — | — |
| 2018-11-27 | $18.48 | $19.33 | 2,725 | — | — |
| 2018-11-26 | $23.84 | $24.94 | 788 | — | — |
| 2018-11-23 | $23.04 | $24.10 | 13 | — | — |
| 2018-11-21 | $23.04 | $24.10 | 288 | — | — |
| 2018-11-20 | $25.28 | $26.45 | 25 | — | — |
| 2018-11-19 | $24.00 | $25.11 | 38 | — | — |
| 2018-11-16 | $25.76 | $26.95 | 25 | — | — |
| 2018-11-15 | $24.96 | $26.11 | 650 | — | — |
| 2018-11-14 | $26.64 | $27.87 | 13 | — | — |
| 2018-11-13 | $25.44 | $26.61 | 1,013 | — | — |
| 2018-11-12 | $29.36 | $30.72 | 2,138 | — | — |
| 2018-11-09 | $25.20 | $26.36 | 13 | — | — |
| 2018-11-08 | $25.20 | $26.36 | 13 | — | — |
| 2018-11-07 | $25.20 | $26.36 | 375 | — | — |
| 2018-11-06 | $26.00 | $27.20 | 25 | — | — |
| 2018-11-05 | $26.96 | $28.20 | 500 | — | — |
| 2018-11-02 | $28.00 | $29.29 | 13 | — | — |
| 2018-11-01 | $28.00 | $29.29 | 413 | — | — |
| 2018-10-31 | $28.08 | $29.38 | 38 | — | — |
| 2018-10-30 | $28.08 | $29.38 | 150 | — | — |
| 2018-10-29 | $28.24 | $29.54 | 63 | — | — |
| 2018-10-26 | $28.40 | $29.71 | 13 | — | — |
| 2018-10-25 | $28.40 | $29.71 | 13 | — | — |
| 2018-10-24 | $29.28 | $30.63 | 188 | — | — |
| 2018-10-23 | $29.04 | $30.38 | 100 | — | — |
| 2018-10-22 | $28.88 | $30.21 | 150 | — | — |
| 2018-10-19 | $29.20 | $30.55 | 0 | — | — |
| 2018-10-18 | $29.20 | $30.55 | 0 | — | — |
| 2018-10-17 | $29.20 | $30.55 | 0 | — | — |
| 2018-10-16 | $29.20 | $30.55 | 0 | — | — |
| 2018-10-15 | $29.20 | $30.55 | 88 | — | — |
| 2018-10-12 | $29.04 | $30.38 | 500 | — | — |
| 2018-10-11 | $28.32 | $29.63 | 38 | — | — |
| 2018-10-10 | $29.36 | $30.72 | 625 | — | — |
| 2018-10-09 | $29.20 | $30.55 | 150 | — | — |
| 2018-10-08 | $29.12 | $30.46 | 75 | — | — |
| 2018-10-05 | $29.20 | $30.55 | 100 | — | — |
| 2018-10-04 | $32.24 | $33.73 | 138 | — | — |
| 2018-10-03 | $29.28 | $30.63 | 50 | — | — |
| 2018-10-02 | $30.16 | $31.55 | 150 | — | — |
| 2018-10-01 | $31.36 | $32.81 | 0 | — | — |
| 2018-09-28 | $31.36 | $32.81 | 100 | — | — |
| 2018-09-27 | $28.40 | $29.71 | 0 | — | — |
| 2018-09-26 | $28.40 | $29.71 | 675 | — | — |
| 2018-09-25 | $30.40 | $31.80 | 488 | — | — |
| 2018-09-24 | $29.20 | $30.55 | 0 | — | — |
| 2018-09-21 | $29.20 | $30.55 | 950 | — | — |
| 2018-09-20 | $33.44 | $34.98 | 50 | — | — |
| 2018-09-19 | $31.28 | $32.72 | 775 | — | — |
| 2018-09-18 | $33.44 | $34.98 | 213 | — | — |
| 2018-09-17 | $32.40 | $33.90 | 138 | — | — |
| 2018-09-14 | $34.00 | $35.57 | 188 | — | — |
| 2018-09-13 | $34.00 | $35.57 | 75 | — | — |
| 2018-09-12 | $31.68 | $33.14 | 700 | — | — |
| 2018-09-11 | $28.80 | $30.13 | 550 | — | — |
| 2018-09-10 | $34.00 | $35.57 | 1,013 | — | — |
| 2018-09-07 | $31.76 | $33.23 | 0 | — | — |
| 2018-09-06 | $31.76 | $33.23 | 0 | — | — |
| 2018-09-05 | $31.76 | $33.23 | 63 | — | — |
| 2018-09-04 | $29.68 | $31.05 | 275 | — | — |
| 2018-08-31 | $33.12 | $34.65 | 0 | — | — |
| 2018-08-30 | $33.12 | $34.65 | 88 | — | — |
| 2018-08-29 | $32.00 | $33.48 | 825 | — | — |
| 2018-08-28 | $33.68 | $35.24 | 538 | — | — |
| 2018-08-27 | $30.56 | $31.97 | 713 | — | — |
| 2018-08-24 | $29.20 | $30.55 | 925 | — | — |
| 2018-08-23 | $28.00 | $29.29 | 12,013 | — | — |
| 2018-08-22 | $28.00 | $29.29 | 0 | — | — |
| 2018-08-21 | $28.00 | $29.29 | 63 | — | — |
| 2018-08-20 | $29.20 | $30.55 | 0 | — | — |
| 2018-08-17 | $29.20 | $30.55 | 963 | — | — |
| 2018-08-16 | $29.20 | $30.55 | 0 | — | — |
| 2018-08-15 | $29.20 | $30.55 | 763 | — | — |
| 2018-08-14 | $29.20 | $30.55 | 400 | — | — |
| 2018-08-13 | $28.56 | $29.88 | 475 | — | — |
| 2018-08-10 | $31.12 | $32.56 | 13 | — | — |
| 2018-08-09 | $31.04 | $32.47 | 313 | — | — |
| 2018-08-08 | $29.52 | $30.88 | 0 | — | — |
| 2018-08-07 | $29.52 | $30.88 | 375 | — | — |
| 2018-08-06 | $29.84 | $31.22 | 850 | — | — |
| 2018-08-03 | $30.88 | $32.31 | 0 | — | — |
| 2018-08-02 | $30.88 | $32.31 | 1,150 | — | — |
| 2018-08-01 | $30.40 | $31.80 | 0 | — | — |
| 2018-07-31 | $30.40 | $31.80 | 2,100 | — | — |
| 2018-07-30 | $31.52 | $32.98 | 813 | — | — |
| 2018-07-27 | $30.00 | $31.39 | 113 | — | — |
| 2018-07-26 | $30.00 | $31.39 | 2,650 | — | — |
| 2018-07-25 | $29.44 | $30.80 | 775 | — | — |
| 2018-07-24 | $30.08 | $31.47 | 300 | — | — |
| 2018-07-23 | $29.12 | $30.46 | 0 | — | — |
| 2018-07-20 | $29.12 | $30.46 | 0 | — | — |
| 2018-07-19 | $29.12 | $30.46 | 0 | — | — |
| 2018-07-18 | $29.12 | $30.46 | 1,000 | — | — |
| 2018-07-17 | $30.40 | $31.80 | 1,063 | — | — |
| 2018-07-16 | $31.36 | $32.81 | 0 | — | — |
| 2018-07-13 | $31.36 | $32.81 | 1,038 | — | — |
| 2018-07-12 | $31.04 | $32.47 | 3,950 | — | — |
| 2018-07-11 | $31.36 | $32.81 | 613 | — | — |
| 2018-07-10 | $31.44 | $32.89 | 1,400 | — | — |
| 2018-07-09 | $31.20 | $32.64 | 125 | — | — |
| 2018-07-06 | $32.56 | $34.06 | 175 | — | — |
| 2018-07-05 | $32.00 | $33.48 | 2,125 | — | — |
| 2018-07-03 | $31.76 | $33.23 | 300 | — | — |
| 2018-07-02 | $33.20 | $34.73 | 0 | — | — |
| 2018-06-29 | $33.20 | $34.73 | 25 | — | — |
| 2018-06-28 | $31.84 | $33.31 | 25 | — | — |
| 2018-06-27 | $32.24 | $33.73 | 50 | — | — |
| 2018-06-26 | $31.92 | $33.39 | 0 | — | — |
| 2018-06-25 | $31.92 | $33.39 | 0 | — | — |
| 2018-06-22 | $31.92 | $33.39 | 213 | — | — |
| 2018-06-21 | $31.84 | $33.31 | 0 | — | — |
| 2018-06-20 | $31.84 | $33.31 | 38 | — | — |
| 2018-06-19 | $32.00 | $33.48 | 575 | — | — |
| 2018-06-18 | $32.00 | $33.48 | 300 | — | — |
| 2018-06-15 | $32.08 | $33.56 | 625 | — | — |
| 2018-06-14 | $32.00 | $33.48 | 75 | — | — |
| 2018-06-13 | $32.00 | $33.48 | 313 | — | — |
| 2018-06-12 | $33.20 | $34.73 | 13 | — | — |
| 2018-06-11 | $32.16 | $33.65 | 100 | — | — |
| 2018-06-08 | $32.88 | $34.40 | 150 | — | — |
| 2018-06-07 | $33.20 | $34.73 | 275 | — | — |
| 2018-06-06 | $32.80 | $34.31 | 38 | — | — |
| 2018-06-05 | $33.84 | $35.40 | 25 | — | — |
| 2018-06-04 | $33.44 | $34.98 | 0 | — | — |
| 2018-06-01 | $33.44 | $34.98 | 1,088 | — | — |
| 2018-05-31 | $32.32 | $33.81 | 100 | — | — |
| 2018-05-30 | $31.52 | $32.98 | 63 | — | — |
| 2018-05-29 | $32.40 | $33.90 | 0 | — | — |
| 2018-05-25 | $32.40 | $33.90 | 513 | — | — |
| 2018-05-24 | $33.12 | $34.65 | 50 | — | — |
| 2018-05-23 | $33.20 | $34.73 | 475 | — | — |
| 2018-05-22 | $32.72 | $34.23 | 1,475 | — | — |
| 2018-05-21 | $32.72 | $34.23 | 5,475 | — | — |
| 2018-05-18 | $31.04 | $32.47 | 0 | — | — |
| 2018-05-17 | $31.04 | $32.47 | 0 | — | — |
| 2018-05-16 | $31.04 | $32.47 | 125 | — | — |
| 2018-05-15 | $31.04 | $32.47 | 125 | — | — |
| 2018-05-14 | $30.88 | $32.31 | 2,588 | — | — |
| 2018-05-11 | $30.72 | $32.14 | 738 | — | — |
| 2018-05-10 | $30.72 | $32.14 | 0 | — | — |
| 2018-05-09 | $30.72 | $32.14 | 163 | — | — |
| 2018-05-08 | $30.40 | $31.80 | 0 | — | — |
| 2018-05-07 | $30.40 | $31.80 | 75 | — | — |
| 2018-05-04 | $30.40 | $31.80 | 350 | — | — |
| 2018-05-03 | $30.80 | $32.22 | 13 | — | — |
| 2018-05-02 | $30.80 | $32.22 | 1,025 | — | — |
| 2018-05-01 | $30.96 | $32.39 | 275 | — | — |
| 2018-04-30 | $31.04 | $32.47 | 388 | — | — |
| 2018-04-27 | $30.24 | $31.64 | 75 | — | — |
| 2018-04-26 | $32.00 | $33.48 | 0 | — | — |
| 2018-04-25 | $32.00 | $33.48 | 1,763 | — | — |
| 2018-04-24 | $32.24 | $33.73 | 0 | — | — |
| 2018-04-23 | $32.24 | $33.73 | 0 | — | — |
| 2018-04-20 | $32.24 | $33.73 | 0 | — | — |
| 2018-04-19 | $32.24 | $33.73 | 0 | — | — |
| 2018-04-18 | $32.24 | $33.73 | 113 | — | — |
| 2018-04-17 | $32.00 | $33.48 | 250 | — | — |
| 2018-04-16 | $33.44 | $34.98 | 225 | — | — |
| 2018-04-13 | $32.72 | $34.23 | 38 | — | — |
| 2018-04-12 | $32.08 | $33.56 | 338 | — | — |
| 2018-04-11 | $33.20 | $34.73 | 1,225 | — | — |
| 2018-04-10 | $32.00 | $33.48 | 2,125 | — | — |
| 2018-04-09 | $30.00 | $31.39 | 0 | — | — |
| 2018-04-06 | $30.00 | $31.39 | 588 | — | — |
| 2018-04-05 | $29.60 | $30.97 | 100 | — | — |
| 2018-04-04 | $29.60 | $30.97 | 75 | — | — |
| 2018-04-03 | $30.08 | $31.47 | 100 | — | — |
| 2018-04-02 | $30.00 | $31.39 | 0 | — | — |
| 2018-03-29 | $30.00 | $31.39 | 213 | — | — |
| 2018-03-28 | $30.80 | $32.22 | 213 | — | — |
| 2018-03-27 | $30.64 | $32.05 | 1,150 | — | — |
| 2018-03-26 | $32.00 | $33.48 | 275 | — | — |
| 2018-03-23 | $31.60 | $33.06 | 175 | — | — |
| 2018-03-22 | $31.60 | $33.06 | 313 | — | — |
| 2018-03-21 | $32.56 | $34.06 | 1,863 | — | — |
| 2018-03-20 | $30.80 | $32.22 | 88 | — | — |
| 2018-03-19 | $30.80 | $32.22 | 2,125 | — | — |
| 2018-03-16 | $33.20 | $34.73 | 1,488 | — | — |
| 2018-03-15 | $31.28 | $32.72 | 25 | — | — |
| 2018-03-14 | $31.44 | $32.89 | 875 | — | — |
| 2018-03-13 | $30.80 | $32.22 | 575 | — | — |
| 2018-03-12 | $30.32 | $31.72 | 0 | — | — |
| 2018-03-09 | $30.32 | $31.72 | 163 | — | — |
| 2018-03-08 | $30.56 | $31.97 | 75 | — | — |
| 2018-03-07 | $30.08 | $31.47 | 63 | — | — |
| 2018-03-06 | $30.16 | $31.55 | 163 | — | — |
| 2018-03-05 | $30.40 | $31.80 | 950 | — | — |
| 2018-03-02 | $31.76 | $33.23 | 1,013 | — | — |
| 2018-03-01 | $28.80 | $30.13 | 25 | — | — |
| 2018-02-28 | $30.08 | $31.47 | 38 | — | — |
| 2018-02-27 | $30.40 | $31.80 | 313 | — | — |
| 2018-02-26 | $29.28 | $30.63 | 50 | — | — |
| 2018-02-23 | $29.76 | $31.13 | 138 | — | — |
| 2018-02-22 | $31.12 | $32.56 | 2,050 | — | — |
| 2018-02-21 | $30.00 | $31.39 | 1,200 | — | — |
| 2018-02-20 | $28.80 | $30.13 | 213 | — | — |
| 2018-02-16 | $30.40 | $31.80 | 588 | — | — |
| 2018-02-15 | $27.76 | $29.04 | 625 | — | — |
| 2018-02-14 | $28.80 | $30.13 | 800 | — | — |
| 2018-02-13 | $30.56 | $31.97 | 1,275 | — | — |
| 2018-02-12 | $30.00 | $31.39 | 675 | — | — |
| 2018-02-09 | $30.24 | $31.64 | 1,300 | — | — |
| 2018-02-08 | $29.60 | $30.97 | 1,863 | — | — |
| 2018-02-07 | $30.64 | $32.05 | 1,288 | — | — |
| 2018-02-06 | $30.00 | $31.39 | 1,163 | — | — |
| 2018-02-05 | $30.56 | $31.97 | 588 | — | — |
| 2018-02-02 | $31.52 | $32.98 | 550 | — | — |
| 2018-02-01 | $31.52 | $32.98 | 38 | — | — |
| 2018-01-31 | $32.16 | $33.65 | 275 | — | — |
| 2018-01-30 | $32.16 | $33.65 | 1,225 | — | — |
| 2018-01-29 | $32.48 | $33.98 | 88 | — | — |
| 2018-01-26 | $32.16 | $33.65 | 325 | — | — |
| 2018-01-25 | $32.40 | $33.90 | 50 | — | — |
| 2018-01-24 | $32.96 | $34.48 | 0 | — | — |
| 2018-01-23 | $32.96 | $34.48 | 125 | — | — |
| 2018-01-22 | $33.44 | $34.98 | 538 | — | — |
| 2018-01-19 | $32.08 | $33.56 | 625 | — | — |
| 2018-01-18 | $34.64 | $36.24 | 300 | — | — |
| 2018-01-17 | $34.80 | $36.41 | 763 | — | — |
| 2018-01-16 | $35.44 | $37.08 | 2,613 | — | — |
| 2018-01-12 | $34.24 | $35.82 | 25 | — | — |
| 2018-01-11 | $33.12 | $34.65 | 1,650 | — | — |
| 2018-01-10 | $33.68 | $35.24 | 1,650 | — | — |
| 2018-01-09 | $32.00 | $33.48 | 238 | — | — |
| 2018-01-08 | $32.40 | $33.90 | 2,538 | — | — |
| 2018-01-05 | $33.92 | $35.49 | 125 | — | — |
| 2018-01-04 | $33.76 | $35.32 | 138 | — | — |
| 2018-01-03 | $33.36 | $34.90 | 525 | — | — |
| 2018-01-02 | $32.56 | $34.06 | 525 | — | — |