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
- 1996-06-07 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 | $15.82 | $15.92 | 18,675 | — | — |
| 2018-12-28 | $16.10 | $16.20 | 37,800 | — | — |
| 2018-12-27 | $15.65 | $15.75 | 23,850 | — | — |
| 2018-12-26 | $15.69 | $15.78 | 35,775 | — | — |
| 2018-12-24 | $15.38 | $15.47 | 13,275 | — | — |
| 2018-12-21 | $15.34 | $15.43 | 85,725 | — | — |
| 2018-12-20 | $15.45 | $15.54 | 27,000 | — | — |
| 2018-12-19 | $15.09 | $15.18 | 22,725 | — | — |
| 2018-12-18 | $15.33 | $15.42 | 27,450 | — | — |
| 2018-12-17 | $15.28 | $15.37 | 14,625 | — | — |
| 2018-12-14 | $14.84 | $14.93 | 12,600 | — | — |
| 2018-12-13 | $14.88 | $14.96 | 12,825 | — | — |
| 2018-12-12 | $15.35 | $15.44 | 11,925 | — | — |
| 2018-12-11 | $15.02 | $15.11 | 8,325 | — | — |
| 2018-12-10 | $14.91 | $15.00 | 6,750 | — | — |
| 2018-12-07 | $15.60 | $15.70 | 13,725 | — | — |
| 2018-12-06 | $15.73 | $15.83 | 10,575 | — | — |
| 2018-12-04 | $16.28 | $16.38 | 12,600 | — | — |
| 2018-12-03 | $17.39 | $17.49 | 7,875 | — | — |
| 2018-11-30 | $17.20 | $17.30 | 30,150 | — | — |
| 2018-11-29 | $17.17 | $17.27 | 9,000 | — | — |
| 2018-11-28 | $17.46 | $17.56 | 10,575 | — | — |
| 2018-11-27 | $17.20 | $17.31 | 6,075 | — | — |
| 2018-11-26 | $17.52 | $17.62 | 9,675 | — | — |
| 2018-11-23 | $17.23 | $17.33 | 9,450 | — | — |
| 2018-11-21 | $17.16 | $17.26 | 4,500 | — | — |
| 2018-11-20 | $16.60 | $16.69 | 6,525 | — | — |
| 2018-11-19 | $16.98 | $17.08 | 5,850 | — | — |
| 2018-11-16 | $16.98 | $17.08 | 9,900 | — | — |
| 2018-11-15 | $17.08 | $17.19 | 3,375 | — | — |
| 2018-11-14 | $16.77 | $16.87 | 7,650 | — | — |
| 2018-11-13 | $16.79 | $16.89 | 10,800 | — | — |
| 2018-11-12 | $16.64 | $16.73 | 14,175 | — | — |
| 2018-11-09 | $16.71 | $16.81 | 11,475 | — | — |
| 2018-11-08 | $17.15 | $17.25 | 7,650 | — | — |
| 2018-11-07 | $17.28 | $17.39 | 14,400 | — | — |
| 2018-11-06 | $16.78 | $16.88 | 2,025 | — | — |
| 2018-11-05 | $16.83 | $16.88 | 8,550 | — | — |
| 2018-11-02 | $16.98 | $17.03 | 13,275 | — | — |
| 2018-11-01 | $16.68 | $16.72 | 13,050 | — | — |
| 2018-10-31 | $16.03 | $16.07 | 9,450 | — | — |
| 2018-10-30 | $15.82 | $15.86 | 12,825 | — | — |
| 2018-10-29 | $15.88 | $15.92 | 13,050 | — | — |
| 2018-10-26 | $15.89 | $15.93 | 21,600 | — | — |
| 2018-10-25 | $15.90 | $15.94 | 20,925 | — | — |
| 2018-10-24 | $14.80 | $14.84 | 25,650 | — | — |
| 2018-10-23 | $14.81 | $14.85 | 18,225 | — | — |
| 2018-10-22 | $15.04 | $15.08 | 6,750 | — | — |
| 2018-10-19 | $14.86 | $14.90 | 32,175 | — | — |
| 2018-10-18 | $15.04 | $15.08 | 4,050 | — | — |
| 2018-10-17 | $15.78 | $15.82 | 13,950 | — | — |
| 2018-10-16 | $16.40 | $16.44 | 14,625 | — | — |
| 2018-10-15 | $16.17 | $16.22 | 11,700 | — | — |
| 2018-10-12 | $16.16 | $16.20 | 18,900 | — | — |
| 2018-10-11 | $16.51 | $16.55 | 8,325 | — | — |
| 2018-10-10 | $16.62 | $16.67 | 14,850 | — | — |
| 2018-10-09 | $16.92 | $16.96 | 22,950 | — | — |
| 2018-10-08 | $17.16 | $17.21 | 15,750 | — | — |
| 2018-10-05 | $17.20 | $17.25 | 7,425 | — | — |
| 2018-10-04 | $17.35 | $17.40 | 10,800 | — | — |
| 2018-10-03 | $17.65 | $17.70 | 18,675 | — | — |
| 2018-10-02 | $17.50 | $17.55 | 12,825 | — | — |
| 2018-10-01 | $17.84 | $17.89 | 30,600 | — | — |
| 2018-09-28 | $17.73 | $17.78 | 24,075 | — | — |
| 2018-09-27 | $18.04 | $18.09 | 23,175 | — | — |
| 2018-09-26 | $18.23 | $18.28 | 8,550 | — | — |
| 2018-09-25 | $18.58 | $18.63 | 11,475 | — | — |
| 2018-09-24 | $18.94 | $18.99 | 6,750 | — | — |
| 2018-09-21 | $19.22 | $19.27 | 66,600 | — | — |
| 2018-09-20 | $19.29 | $19.34 | 16,875 | — | — |
| 2018-09-19 | $18.76 | $18.81 | 7,425 | — | — |
| 2018-09-18 | $18.52 | $18.57 | 13,500 | — | — |
| 2018-09-17 | $18.39 | $18.44 | 12,375 | — | — |
| 2018-09-14 | $18.69 | $18.74 | 17,100 | — | — |
| 2018-09-13 | $18.24 | $18.29 | 12,150 | — | — |
| 2018-09-12 | $18.44 | $18.49 | 18,000 | — | — |
| 2018-09-11 | $18.60 | $18.65 | 25,200 | — | — |
| 2018-09-10 | $18.98 | $19.03 | 14,400 | — | — |
| 2018-09-07 | $18.48 | $18.53 | 22,725 | — | — |
| 2018-09-06 | $18.98 | $19.03 | 15,300 | — | — |
| 2018-09-05 | $19.28 | $19.34 | 11,475 | — | — |
| 2018-09-04 | $19.59 | $19.64 | 18,000 | — | — |
| 2018-08-31 | $19.69 | $19.74 | 29,475 | — | — |
| 2018-08-30 | $19.65 | $19.71 | 15,300 | — | — |
| 2018-08-29 | $19.55 | $19.60 | 21,150 | — | — |
| 2018-08-28 | $19.51 | $19.56 | 3,150 | — | — |
| 2018-08-27 | $19.69 | $19.75 | 15,300 | — | — |
| 2018-08-24 | $19.47 | $19.52 | 13,275 | — | — |
| 2018-08-23 | $19.66 | $19.71 | 11,925 | — | — |
| 2018-08-22 | $19.92 | $19.97 | 4,500 | — | — |
| 2018-08-21 | $19.89 | $19.94 | 15,975 | — | — |
| 2018-08-20 | $19.61 | $19.66 | 26,325 | — | — |
| 2018-08-17 | $19.37 | $19.42 | 13,275 | — | — |
| 2018-08-16 | $19.24 | $19.30 | 15,300 | — | — |
| 2018-08-15 | $18.84 | $18.90 | 18,225 | — | — |
| 2018-08-14 | $19.29 | $19.34 | 22,725 | — | — |
| 2018-08-13 | $18.89 | $18.94 | 20,700 | — | — |
| 2018-08-10 | $19.38 | $19.43 | 21,375 | — | — |
| 2018-08-09 | $19.32 | $19.37 | 12,600 | — | — |
| 2018-08-08 | $19.47 | $19.52 | 29,250 | — | — |
| 2018-08-07 | $19.39 | $19.44 | 18,225 | — | — |
| 2018-08-06 | $19.59 | $19.59 | 3,600 | — | — |
| 2018-08-03 | $19.47 | $19.47 | 11,250 | — | — |
| 2018-08-02 | $19.85 | $19.85 | 13,275 | — | — |
| 2018-08-01 | $19.79 | $19.79 | 19,125 | — | — |
| 2018-07-31 | $20.00 | $20.00 | 23,175 | — | — |
| 2018-07-30 | $19.56 | $19.56 | 24,975 | — | — |
| 2018-07-27 | $19.44 | $19.44 | 25,200 | — | — |
| 2018-07-26 | $19.67 | $19.67 | 22,275 | — | — |
| 2018-07-25 | $19.12 | $19.12 | 45,000 | — | — |
| 2018-07-24 | $19.28 | $19.28 | 15,975 | — | — |
| 2018-07-23 | $20.28 | $20.28 | 18,900 | — | — |
| 2018-07-20 | $20.49 | $20.49 | 11,700 | — | — |
| 2018-07-19 | $20.53 | $20.53 | 30,150 | — | — |
| 2018-07-18 | $20.43 | $20.43 | 8,325 | — | — |
| 2018-07-17 | $20.20 | $20.20 | 8,100 | — | — |
| 2018-07-16 | $20.27 | $20.27 | 16,425 | — | — |
| 2018-07-13 | $20.40 | $20.40 | 13,725 | — | — |
| 2018-07-12 | $19.96 | $19.96 | 29,475 | — | — |
| 2018-07-11 | $19.95 | $19.95 | 26,550 | — | — |
| 2018-07-10 | $20.43 | $20.43 | 24,300 | — | — |
| 2018-07-09 | $20.36 | $20.36 | 4,050 | — | — |
| 2018-07-06 | $20.16 | $20.16 | 8,550 | — | — |
| 2018-07-05 | $19.75 | $19.75 | 9,000 | — | — |
| 2018-07-03 | $19.92 | $19.92 | 2,925 | — | — |
| 2018-07-02 | $19.55 | $19.55 | 16,425 | — | — |
| 2018-06-29 | $19.51 | $19.51 | 40,275 | — | — |
| 2018-06-28 | $19.44 | $19.44 | 40,500 | — | — |
| 2018-06-27 | $19.38 | $19.38 | 51,975 | — | — |
| 2018-06-26 | $19.91 | $19.91 | 23,850 | — | — |
| 2018-06-25 | $20.14 | $20.14 | 48,375 | — | — |
| 2018-06-22 | $20.24 | $20.24 | 132,750 | — | — |
| 2018-06-21 | $19.82 | $19.82 | 36,000 | — | — |
| 2018-06-20 | $20.35 | $20.35 | 44,325 | — | — |
| 2018-06-19 | $19.67 | $19.67 | 35,775 | — | — |
| 2018-06-18 | $19.39 | $19.39 | 19,575 | — | — |
| 2018-06-15 | $19.40 | $19.40 | 60,750 | — | — |
| 2018-06-14 | $18.67 | $18.67 | 13,950 | — | — |
| 2018-06-13 | $19.12 | $19.12 | 23,850 | — | — |
| 2018-06-12 | $19.70 | $19.70 | 47,925 | — | — |
| 2018-06-11 | $19.33 | $19.33 | 31,725 | — | — |
| 2018-06-08 | $18.96 | $18.96 | 17,550 | — | — |
| 2018-06-07 | $19.27 | $19.27 | 12,825 | — | — |
| 2018-06-06 | $18.81 | $18.81 | 52,650 | — | — |
| 2018-06-05 | $18.76 | $18.76 | 42,075 | — | — |
| 2018-06-04 | $18.76 | $18.76 | 36,675 | — | — |
| 2018-06-01 | $18.72 | $18.72 | 106,425 | — | — |
| 2018-05-31 | $18.83 | $18.83 | 49,950 | — | — |
| 2018-05-30 | $19.20 | $19.20 | 101,700 | — | — |
| 2018-05-29 | $18.98 | $18.98 | 32,850 | — | — |
| 2018-05-25 | $19.15 | $19.15 | 39,150 | — | — |
| 2018-05-24 | $19.41 | $19.41 | 24,075 | — | — |
| 2018-05-23 | $19.12 | $19.12 | 49,275 | — | — |
| 2018-05-22 | $18.84 | $18.84 | 31,275 | — | — |
| 2018-05-21 | $19.36 | $19.36 | 26,775 | — | — |
| 2018-05-18 | $18.98 | $18.98 | 35,775 | — | — |
| 2018-05-17 | $18.91 | $18.91 | 42,300 | — | — |
| 2018-05-16 | $18.11 | $18.11 | 77,850 | — | — |
| 2018-05-15 | $18.09 | $18.09 | 76,275 | — | — |
| 2018-05-14 | $18.14 | $18.14 | 43,650 | — | — |
| 2018-05-11 | $18.12 | $18.12 | 5,175 | — | — |
| 2018-05-10 | $17.82 | $17.82 | 31,725 | — | — |
| 2018-05-09 | $17.96 | $17.96 | 9,675 | — | — |
| 2018-05-08 | $17.68 | $17.68 | 31,275 | — | — |
| 2018-05-07 | $17.64 | $17.64 | 43,875 | — | — |
| 2018-05-04 | $17.53 | $17.53 | 27,450 | — | — |
| 2018-05-03 | $17.31 | $17.31 | 14,625 | — | — |
| 2018-05-02 | $17.57 | $17.57 | 5,400 | — | — |
| 2018-05-01 | $17.52 | $17.52 | 22,500 | — | — |
| 2018-04-30 | $17.29 | $17.29 | 36,675 | — | — |
| 2018-04-27 | $17.63 | $17.63 | 19,800 | — | — |
| 2018-04-26 | $17.75 | $17.75 | 62,100 | — | — |
| 2018-04-25 | $18.13 | $18.13 | 119,700 | — | — |
| 2018-04-24 | $18.14 | $18.14 | 78,750 | — | — |
| 2018-04-23 | $17.91 | $17.91 | 10,800 | — | — |
| 2018-04-20 | $18.24 | $18.24 | 9,450 | — | — |
| 2018-04-19 | $17.50 | $17.50 | 22,950 | — | — |
| 2018-04-18 | $17.53 | $17.53 | 8,100 | — | — |
| 2018-04-17 | $17.10 | $17.10 | 46,575 | — | — |
| 2018-04-16 | $17.01 | $17.01 | 28,575 | — | — |
| 2018-04-13 | $16.58 | $16.58 | 62,775 | — | — |
| 2018-04-12 | $16.43 | $16.43 | 37,575 | — | — |
| 2018-04-11 | $16.67 | $16.67 | 15,300 | — | — |
| 2018-04-10 | $17.02 | $17.02 | 14,850 | — | — |
| 2018-04-09 | $16.49 | $16.49 | 43,650 | — | — |
| 2018-04-06 | $16.42 | $16.42 | 37,125 | — | — |
| 2018-04-05 | $17.62 | $17.62 | 23,850 | — | — |
| 2018-04-04 | $17.02 | $17.02 | 28,125 | — | — |
| 2018-04-03 | $17.10 | $17.10 | 13,950 | — | — |
| 2018-04-02 | $17.08 | $17.08 | 22,050 | — | — |
| 2018-03-29 | $17.95 | $17.95 | 9,675 | — | — |
| 2018-03-28 | $17.38 | $17.38 | 16,200 | — | — |
| 2018-03-27 | $16.95 | $16.95 | 18,675 | — | — |
| 2018-03-26 | $17.61 | $17.61 | 14,850 | — | — |
| 2018-03-23 | $17.04 | $17.04 | 19,800 | — | — |
| 2018-03-22 | $17.41 | $17.41 | 19,575 | — | — |
| 2018-03-21 | $18.18 | $18.18 | 11,475 | — | — |
| 2018-03-20 | $17.96 | $17.96 | 24,975 | — | — |
| 2018-03-19 | $17.87 | $17.87 | 24,750 | — | — |
| 2018-03-16 | $18.20 | $18.20 | 54,225 | — | — |
| 2018-03-15 | $17.98 | $17.98 | 17,550 | — | — |
| 2018-03-14 | $17.66 | $17.66 | 14,400 | — | — |
| 2018-03-13 | $17.26 | $17.26 | 13,725 | — | — |
| 2018-03-12 | $17.56 | $17.56 | 19,125 | — | — |
| 2018-03-09 | $17.40 | $17.40 | 10,575 | — | — |
| 2018-03-08 | $17.29 | $17.29 | 13,050 | — | — |
| 2018-03-07 | $17.40 | $17.40 | 81,900 | — | — |
| 2018-03-06 | $17.70 | $17.70 | 17,775 | — | — |
| 2018-03-05 | $17.48 | $17.48 | 28,350 | — | — |
| 2018-03-02 | $17.81 | $17.81 | 19,575 | — | — |
| 2018-03-01 | $17.28 | $17.28 | 21,600 | — | — |
| 2018-02-28 | $17.69 | $17.69 | 21,825 | — | — |
| 2018-02-27 | $17.80 | $17.80 | 17,100 | — | — |
| 2018-02-26 | $17.28 | $17.28 | 45,450 | — | — |
| 2018-02-23 | $18.24 | $18.24 | 24,750 | — | — |
| 2018-02-22 | $16.72 | $16.72 | 30,375 | — | — |
| 2018-02-21 | $17.02 | $17.02 | 31,950 | — | — |
| 2018-02-20 | $17.04 | $17.04 | 47,025 | — | — |
| 2018-02-16 | $17.92 | $17.92 | 49,725 | — | — |
| 2018-02-15 | $18.09 | $18.09 | 54,450 | — | — |
| 2018-02-14 | $20.49 | $20.49 | 11,475 | — | — |
| 2018-02-13 | $19.84 | $19.84 | 19,125 | — | — |
| 2018-02-12 | $19.83 | $19.83 | 30,150 | — | — |
| 2018-02-09 | $19.66 | $19.66 | 22,275 | — | — |
| 2018-02-08 | $18.92 | $18.92 | 20,025 | — | — |
| 2018-02-07 | $19.82 | $19.82 | 16,875 | — | — |
| 2018-02-06 | $19.99 | $19.99 | 29,025 | — | — |
| 2018-02-05 | $20.13 | $20.13 | 20,475 | — | — |
| 2018-02-02 | $21.41 | $21.41 | 19,350 | — | — |
| 2018-02-01 | $22.61 | $22.61 | 19,575 | — | — |
| 2018-01-31 | $22.59 | $22.59 | 7,200 | — | — |
| 2018-01-30 | $22.82 | $22.82 | 7,650 | — | — |
| 2018-01-29 | $22.56 | $22.56 | 6,075 | — | — |
| 2018-01-26 | $23.42 | $23.42 | 5,625 | — | — |
| 2018-01-25 | $23.28 | $23.28 | 13,950 | — | — |
| 2018-01-24 | $22.66 | $22.66 | 10,800 | — | — |
| 2018-01-23 | $22.51 | $22.51 | 5,850 | — | — |
| 2018-01-22 | $22.66 | $22.66 | 13,950 | — | — |
| 2018-01-19 | $22.47 | $22.47 | 48,375 | — | — |
| 2018-01-18 | $22.01 | $22.01 | 20,700 | — | — |
| 2018-01-17 | $22.96 | $22.96 | 21,825 | — | — |
| 2018-01-16 | $22.28 | $22.28 | 29,925 | — | — |
| 2018-01-12 | $22.56 | $22.56 | 8,100 | — | — |
| 2018-01-11 | $22.97 | $22.97 | 5,175 | — | — |
| 2018-01-10 | $22.33 | $22.33 | 17,775 | — | — |
| 2018-01-09 | $21.84 | $21.84 | 31,275 | — | — |
| 2018-01-08 | $21.96 | $21.96 | 14,850 | — | — |
| 2018-01-05 | $21.15 | $21.15 | 10,800 | — | — |
| 2018-01-04 | $21.35 | $21.35 | 11,025 | — | — |
| 2018-01-03 | $21.01 | $21.01 | 20,025 | — | — |
| 2018-01-02 | $21.10 | $21.10 | 18,675 | — | — |