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
- 2010-02-22 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 | $23.23 | 26,830 | — | — |
| 2018-12-28 | $18.70 | $23.11 | 41,060 | — | — |
| 2018-12-27 | $18.20 | $22.49 | 19,050 | — | — |
| 2018-12-26 | $18.20 | $22.49 | 35,410 | — | — |
| 2018-12-24 | $18.00 | $22.25 | 36,190 | — | — |
| 2018-12-21 | $18.20 | $22.49 | 60,390 | — | — |
| 2018-12-20 | $18.50 | $22.86 | 29,670 | — | — |
| 2018-12-19 | $18.80 | $23.23 | 36,600 | — | — |
| 2018-12-18 | $18.80 | $23.23 | 35,430 | — | — |
| 2018-12-17 | $18.70 | $23.11 | 26,280 | — | — |
| 2018-12-14 | $19.20 | $23.73 | 18,890 | — | — |
| 2018-12-13 | $19.20 | $23.73 | 24,470 | — | — |
| 2018-12-12 | $19.50 | $24.10 | 22,930 | — | — |
| 2018-12-11 | $19.50 | $24.10 | 19,300 | — | — |
| 2018-12-10 | $19.90 | $24.59 | 27,310 | — | — |
| 2018-12-07 | $20.50 | $25.34 | 12,400 | — | — |
| 2018-12-06 | $20.40 | $25.21 | 28,610 | — | — |
| 2018-12-04 | $21.20 | $26.20 | 20,300 | — | — |
| 2018-12-03 | $21.30 | $26.32 | 58,110 | — | — |
| 2018-11-30 | $20.90 | $25.83 | 86,360 | — | — |
| 2018-11-29 | $19.00 | $23.48 | 28,980 | — | — |
| 2018-11-28 | $19.40 | $23.98 | 124,070 | — | — |
| 2018-11-27 | $19.80 | $24.47 | 28,180 | — | — |
| 2018-11-26 | $20.00 | $24.72 | 26,930 | — | — |
| 2018-11-23 | $20.80 | $25.71 | 5,440 | — | — |
| 2018-11-21 | $20.90 | $25.83 | 39,000 | — | — |
| 2018-11-20 | $20.70 | $25.58 | 26,770 | — | — |
| 2018-11-19 | $20.90 | $25.83 | 32,510 | — | — |
| 2018-11-16 | $21.30 | $26.32 | 28,430 | — | — |
| 2018-11-15 | $21.50 | $26.29 | 38,730 | — | — |
| 2018-11-14 | $21.50 | $26.29 | 42,860 | — | — |
| 2018-11-13 | $22.30 | $27.27 | 54,290 | — | — |
| 2018-11-12 | $22.60 | $27.63 | 35,610 | — | — |
| 2018-11-09 | $23.60 | $28.86 | 50,560 | — | — |
| 2018-11-08 | $23.20 | $28.37 | 11,110 | — | — |
| 2018-11-07 | $23.30 | $28.49 | 14,170 | — | — |
| 2018-11-06 | $23.20 | $28.37 | 19,810 | — | — |
| 2018-11-05 | $23.60 | $28.86 | 6,880 | — | — |
| 2018-11-02 | $23.20 | $28.37 | 5,340 | — | — |
| 2018-11-01 | $23.30 | $28.49 | 14,530 | — | — |
| 2018-10-31 | $22.80 | $27.88 | 10,680 | — | — |
| 2018-10-30 | $22.80 | $27.88 | 24,290 | — | — |
| 2018-10-29 | $23.00 | $28.12 | 21,380 | — | — |
| 2018-10-26 | $23.00 | $28.12 | 36,000 | — | — |
| 2018-10-25 | $23.10 | $28.24 | 20,950 | — | — |
| 2018-10-24 | $23.10 | $28.24 | 17,970 | — | — |
| 2018-10-23 | $23.70 | $28.98 | 17,160 | — | — |
| 2018-10-22 | $23.80 | $29.10 | 13,170 | — | — |
| 2018-10-19 | $24.30 | $29.71 | 9,290 | — | — |
| 2018-10-18 | $24.40 | $29.83 | 13,780 | — | — |
| 2018-10-17 | $24.10 | $29.47 | 21,050 | — | — |
| 2018-10-16 | $24.00 | $29.34 | 29,840 | — | — |
| 2018-10-15 | $24.80 | $30.32 | 31,470 | — | — |
| 2018-10-12 | $24.00 | $29.34 | 39,840 | — | — |
| 2018-10-11 | $23.90 | $29.22 | 50,340 | — | — |
| 2018-10-10 | $23.10 | $28.24 | 51,630 | — | — |
| 2018-10-09 | $23.20 | $28.37 | 23,660 | — | — |
| 2018-10-08 | $24.40 | $29.83 | 42,740 | — | — |
| 2018-10-05 | $23.20 | $28.37 | 47,800 | — | — |
| 2018-10-04 | $23.20 | $28.37 | 41,830 | — | — |
| 2018-10-03 | $23.30 | $28.49 | 27,490 | — | — |
| 2018-10-02 | $23.50 | $28.73 | 18,090 | — | — |
| 2018-10-01 | $23.50 | $28.73 | 11,660 | — | — |
| 2018-09-28 | $23.30 | $28.49 | 4,910 | — | — |
| 2018-09-27 | $23.10 | $28.24 | 18,730 | — | — |
| 2018-09-26 | $23.10 | $28.24 | 19,910 | — | — |
| 2018-09-25 | $23.30 | $28.49 | 11,710 | — | — |
| 2018-09-24 | $23.20 | $28.37 | 11,170 | — | — |
| 2018-09-21 | $23.30 | $28.49 | 11,770 | — | — |
| 2018-09-20 | $23.20 | $28.37 | 19,680 | — | — |
| 2018-09-19 | $23.30 | $28.49 | 27,810 | — | — |
| 2018-09-18 | $23.40 | $28.61 | 15,740 | — | — |
| 2018-09-17 | $23.70 | $28.98 | 10,120 | — | — |
| 2018-09-14 | $23.90 | $29.22 | 13,840 | — | — |
| 2018-09-13 | $23.90 | $29.22 | 8,360 | — | — |
| 2018-09-12 | $24.00 | $29.34 | 7,450 | — | — |
| 2018-09-11 | $23.70 | $28.98 | 26,940 | — | — |
| 2018-09-10 | $23.20 | $28.37 | 27,660 | — | — |
| 2018-09-07 | $23.90 | $29.22 | 20,040 | — | — |
| 2018-09-06 | $24.40 | $29.83 | 52,330 | — | — |
| 2018-09-05 | $24.30 | $29.71 | 51,770 | — | — |
| 2018-09-04 | $23.70 | $28.98 | 45,680 | — | — |
| 2018-08-31 | $24.60 | $30.08 | 14,190 | — | — |
| 2018-08-30 | $24.60 | $30.08 | 11,060 | — | — |
| 2018-08-29 | $24.60 | $30.08 | 18,590 | — | — |
| 2018-08-28 | $25.00 | $30.57 | 30,030 | — | — |
| 2018-08-27 | $25.10 | $30.69 | 69,270 | — | — |
| 2018-08-24 | $25.30 | $30.93 | 18,630 | — | — |
| 2018-08-23 | $25.00 | $30.57 | 45,660 | — | — |
| 2018-08-22 | $25.10 | $30.69 | 102,890 | — | — |
| 2018-08-21 | $25.30 | $30.93 | 51,480 | — | — |
| 2018-08-20 | $24.20 | $29.59 | 64,960 | — | — |
| 2018-08-17 | $22.90 | $28.00 | 31,750 | — | — |
| 2018-08-16 | $22.80 | $27.88 | 22,730 | — | — |
| 2018-08-15 | $22.80 | $27.88 | 50,700 | — | — |
| 2018-08-14 | $23.00 | $28.12 | 21,060 | — | — |
| 2018-08-13 | $23.00 | $28.12 | 20,230 | — | — |
| 2018-08-10 | $23.10 | $28.24 | 11,700 | — | — |
| 2018-08-09 | $23.40 | $28.61 | 12,800 | — | — |
| 2018-08-08 | $23.50 | $28.73 | 13,230 | — | — |
| 2018-08-07 | $24.50 | $29.96 | 22,670 | — | — |
| 2018-08-06 | $23.70 | $28.98 | 22,500 | — | — |
| 2018-08-03 | $24.30 | $29.71 | 12,690 | — | — |
| 2018-08-02 | $24.00 | $29.34 | 15,400 | — | — |
| 2018-08-01 | $23.50 | $28.73 | 8,650 | — | — |
| 2018-07-31 | $23.10 | $28.24 | 20,790 | — | — |
| 2018-07-30 | $23.30 | $28.49 | 25,810 | — | — |
| 2018-07-27 | $22.90 | $28.00 | 20,280 | — | — |
| 2018-07-26 | $23.10 | $28.24 | 15,650 | — | — |
| 2018-07-25 | $23.20 | $28.37 | 9,010 | — | — |
| 2018-07-24 | $23.10 | $28.24 | 12,160 | — | — |
| 2018-07-23 | $23.60 | $28.86 | 10,700 | — | — |
| 2018-07-20 | $23.80 | $29.10 | 8,950 | — | — |
| 2018-07-19 | $23.90 | $29.22 | 3,340 | — | — |
| 2018-07-18 | $23.70 | $28.98 | 7,720 | — | — |
| 2018-07-17 | $24.10 | $29.47 | 7,520 | — | — |
| 2018-07-16 | $23.80 | $29.10 | 17,540 | — | — |
| 2018-07-13 | $23.80 | $29.10 | 7,090 | — | — |
| 2018-07-12 | $23.40 | $28.61 | 16,010 | — | — |
| 2018-07-11 | $23.30 | $28.49 | 14,680 | — | — |
| 2018-07-10 | $23.90 | $29.22 | 11,310 | — | — |
| 2018-07-09 | $23.80 | $29.10 | 15,440 | — | — |
| 2018-07-06 | $23.10 | $28.24 | 22,740 | — | — |
| 2018-07-05 | $23.70 | $28.98 | 12,580 | — | — |
| 2018-07-03 | $23.20 | $28.37 | 11,290 | — | — |
| 2018-07-02 | $23.80 | $29.10 | 10,270 | — | — |
| 2018-06-29 | $23.20 | $28.37 | 19,940 | — | — |
| 2018-06-28 | $23.30 | $28.49 | 12,040 | — | — |
| 2018-06-27 | $23.30 | $28.49 | 13,450 | — | — |
| 2018-06-26 | $23.50 | $28.73 | 19,360 | — | — |
| 2018-06-25 | $23.50 | $28.73 | 21,530 | — | — |
| 2018-06-22 | $23.90 | $29.22 | 11,360 | — | — |
| 2018-06-21 | $23.80 | $29.10 | 23,130 | — | — |
| 2018-06-20 | $23.80 | $29.10 | 15,860 | — | — |
| 2018-06-19 | $24.00 | $29.34 | 13,090 | — | — |
| 2018-06-18 | $24.20 | $29.59 | 10,150 | — | — |
| 2018-06-15 | $24.40 | $29.83 | 12,570 | — | — |
| 2018-06-14 | $24.80 | $30.32 | 10,600 | — | — |
| 2018-06-13 | $24.90 | $30.44 | 9,870 | — | — |
| 2018-06-12 | $24.50 | $29.96 | 8,900 | — | — |
| 2018-06-11 | $24.40 | $29.83 | 10,020 | — | — |
| 2018-06-08 | $24.30 | $29.71 | 10,230 | — | — |
| 2018-06-07 | $24.30 | $29.71 | 8,660 | — | — |
| 2018-06-06 | $24.00 | $29.34 | 24,180 | — | — |
| 2018-06-05 | $24.20 | $29.59 | 9,530 | — | — |
| 2018-06-04 | $24.10 | $29.47 | 18,540 | — | — |
| 2018-06-01 | $24.70 | $30.20 | 10,790 | — | — |
| 2018-05-31 | $24.10 | $29.47 | 13,910 | — | — |
| 2018-05-30 | $24.30 | $29.71 | 12,740 | — | — |
| 2018-05-29 | $24.20 | $29.59 | 33,310 | — | — |
| 2018-05-25 | $24.90 | $30.44 | 19,370 | — | — |
| 2018-05-24 | $25.30 | $30.93 | 8,660 | — | — |
| 2018-05-23 | $25.50 | $31.18 | 4,030 | — | — |
| 2018-05-22 | $25.20 | $30.81 | 14,970 | — | — |
| 2018-05-21 | $24.90 | $30.44 | 13,640 | — | — |
| 2018-05-18 | $25.00 | $30.57 | 11,620 | — | — |
| 2018-05-17 | $25.30 | $30.93 | 11,730 | — | — |
| 2018-05-16 | $25.50 | $30.90 | 9,080 | — | — |
| 2018-05-15 | $25.70 | $31.14 | 15,340 | — | — |
| 2018-05-14 | $26.10 | $31.62 | 8,490 | — | — |
| 2018-05-11 | $26.60 | $32.23 | 18,260 | — | — |
| 2018-05-10 | $25.40 | $30.78 | 11,460 | — | — |
| 2018-05-09 | $25.10 | $30.41 | 17,840 | — | — |
| 2018-05-08 | $25.00 | $30.29 | 39,450 | — | — |
| 2018-05-07 | $25.30 | $30.65 | 26,520 | — | — |
| 2018-05-04 | $25.90 | $31.38 | 18,980 | — | — |
| 2018-05-03 | $26.20 | $31.75 | 13,670 | — | — |
| 2018-05-02 | $26.00 | $31.50 | 24,280 | — | — |
| 2018-05-01 | $26.00 | $31.50 | 19,100 | — | — |
| 2018-04-30 | $26.40 | $31.99 | 17,150 | — | — |
| 2018-04-27 | $26.30 | $31.87 | 19,760 | — | — |
| 2018-04-26 | $27.00 | $32.71 | 14,040 | — | — |
| 2018-04-25 | $27.20 | $32.96 | 22,240 | — | — |
| 2018-04-24 | $27.80 | $33.68 | 14,530 | — | — |
| 2018-04-23 | $27.10 | $32.84 | 11,920 | — | — |
| 2018-04-20 | $26.80 | $32.47 | 12,930 | — | — |
| 2018-04-19 | $26.70 | $32.35 | 16,480 | — | — |
| 2018-04-18 | $27.10 | $32.84 | 41,870 | — | — |
| 2018-04-17 | $28.20 | $34.17 | 28,900 | — | — |
| 2018-04-16 | $27.00 | $32.71 | 45,550 | — | — |
| 2018-04-13 | $27.50 | $33.32 | 73,080 | — | — |
| 2018-04-12 | $27.60 | $33.44 | 115,910 | — | — |
| 2018-04-11 | $27.60 | $33.44 | 80,690 | — | — |
| 2018-04-10 | $25.40 | $30.78 | 58,080 | — | — |
| 2018-04-09 | $24.70 | $29.93 | 38,460 | — | — |
| 2018-04-06 | $24.40 | $29.56 | 13,870 | — | — |
| 2018-04-05 | $24.50 | $29.69 | 11,630 | — | — |
| 2018-04-04 | $24.40 | $29.56 | 33,890 | — | — |
| 2018-04-03 | $24.50 | $29.69 | 16,120 | — | — |
| 2018-04-02 | $24.40 | $29.56 | 40,880 | — | — |
| 2018-03-29 | $24.20 | $29.32 | 19,340 | — | — |
| 2018-03-28 | $23.90 | $28.96 | 14,040 | — | — |
| 2018-03-27 | $23.60 | $28.59 | 44,490 | — | — |
| 2018-03-26 | $24.10 | $29.20 | 76,020 | — | — |
| 2018-03-23 | $24.10 | $29.20 | 50,760 | — | — |
| 2018-03-22 | $23.50 | $28.47 | 24,870 | — | — |
| 2018-03-21 | $23.90 | $28.96 | 22,460 | — | — |
| 2018-03-20 | $23.40 | $28.35 | 83,590 | — | — |
| 2018-03-19 | $24.40 | $29.56 | 41,690 | — | — |
| 2018-03-16 | $23.90 | $28.96 | 39,350 | — | — |
| 2018-03-15 | $24.00 | $29.08 | 31,090 | — | — |
| 2018-03-14 | $24.00 | $29.08 | 73,600 | — | — |
| 2018-03-13 | $23.20 | $28.11 | 105,910 | — | — |
| 2018-03-12 | $24.10 | $29.20 | 32,280 | — | — |
| 2018-03-09 | $24.50 | $29.69 | 55,630 | — | — |
| 2018-03-08 | $24.10 | $28.92 | 28,650 | — | — |
| 2018-03-07 | $24.70 | $29.64 | 33,170 | — | — |
| 2018-03-06 | $24.80 | $29.76 | 66,980 | — | — |
| 2018-03-05 | $25.50 | $30.60 | 145,830 | — | — |
| 2018-03-02 | $26.90 | $32.28 | 50,190 | — | — |
| 2018-03-01 | $26.90 | $32.28 | 81,360 | — | — |
| 2018-02-28 | $25.70 | $30.84 | 175,250 | — | — |
| 2018-02-27 | $24.70 | $29.64 | 68,410 | — | — |
| 2018-02-26 | $24.50 | $29.40 | 60,130 | — | — |
| 2018-02-23 | $23.50 | $28.20 | 11,630 | — | — |
| 2018-02-22 | $23.20 | $27.84 | 4,790 | — | — |
| 2018-02-21 | $23.20 | $27.84 | 4,710 | — | — |
| 2018-02-20 | $23.30 | $27.96 | 8,720 | — | — |
| 2018-02-16 | $24.30 | $29.16 | 15,970 | — | — |
| 2018-02-15 | $24.90 | $29.88 | 13,380 | — | — |
| 2018-02-14 | $23.90 | $28.68 | 11,700 | — | — |
| 2018-02-13 | $23.70 | $28.44 | 10,430 | — | — |
| 2018-02-12 | $23.20 | $27.84 | 18,170 | — | — |
| 2018-02-09 | $22.70 | $27.24 | 27,260 | — | — |
| 2018-02-08 | $23.00 | $27.60 | 18,740 | — | — |
| 2018-02-07 | $23.10 | $27.72 | 16,550 | — | — |
| 2018-02-06 | $23.00 | $27.60 | 27,750 | — | — |
| 2018-02-05 | $23.20 | $27.84 | 24,300 | — | — |
| 2018-02-02 | $23.70 | $28.44 | 8,950 | — | — |
| 2018-02-01 | $24.30 | $29.16 | 7,800 | — | — |
| 2018-01-31 | $23.50 | $28.20 | 19,530 | — | — |
| 2018-01-30 | $24.10 | $28.92 | 13,450 | — | — |
| 2018-01-29 | $24.20 | $29.04 | 17,030 | — | — |
| 2018-01-26 | $24.40 | $29.28 | 14,100 | — | — |
| 2018-01-25 | $24.20 | $29.04 | 26,890 | — | — |
| 2018-01-24 | $23.90 | $28.68 | 29,380 | — | — |
| 2018-01-23 | $24.20 | $29.04 | 24,250 | — | — |
| 2018-01-22 | $24.00 | $28.80 | 45,560 | — | — |
| 2018-01-19 | $23.30 | $27.96 | 53,050 | — | — |
| 2018-01-18 | $23.80 | $28.56 | 32,280 | — | — |
| 2018-01-17 | $23.50 | $28.20 | 51,070 | — | — |
| 2018-01-16 | $24.40 | $29.28 | 194,250 | — | — |
| 2018-01-12 | $19.90 | $23.88 | 4,330 | — | — |
| 2018-01-11 | $19.70 | $23.64 | 5,710 | — | — |
| 2018-01-10 | $19.80 | $23.76 | 4,840 | — | — |
| 2018-01-09 | $19.80 | $23.76 | 1,200 | — | — |
| 2018-01-08 | $19.90 | $23.88 | 3,490 | — | — |
| 2018-01-05 | $20.00 | $24.00 | 2,420 | — | — |
| 2018-01-04 | $19.60 | $23.52 | 4,240 | — | — |
| 2018-01-03 | $19.70 | $23.64 | 4,010 | — | — |
| 2018-01-02 | $19.80 | $23.76 | 14,350 | — | — |