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
- 2010-03-31 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 | $17.60 | $22.25 | 354,210 | — | — |
| 2018-12-28 | $18.30 | $23.13 | 507,640 | — | — |
| 2018-12-27 | $18.50 | $23.39 | 569,060 | — | — |
| 2018-12-26 | $18.50 | $23.39 | 479,520 | — | — |
| 2018-12-24 | $17.60 | $22.25 | 512,970 | — | — |
| 2018-12-21 | $16.70 | $21.11 | 2,455,820 | — | — |
| 2018-12-20 | $15.80 | $19.97 | 771,570 | — | — |
| 2018-12-19 | $16.60 | $20.98 | 855,300 | — | — |
| 2018-12-18 | $16.60 | $20.98 | 888,410 | — | — |
| 2018-12-17 | $17.30 | $21.87 | 853,180 | — | — |
| 2018-12-14 | $18.90 | $23.89 | 742,990 | — | — |
| 2018-12-13 | $19.90 | $25.16 | 818,120 | — | — |
| 2018-12-12 | $21.20 | $26.80 | 667,140 | — | — |
| 2018-12-11 | $20.20 | $25.53 | 1,083,720 | — | — |
| 2018-12-10 | $20.50 | $25.91 | 1,160,040 | — | — |
| 2018-12-07 | $20.40 | $25.79 | 856,930 | — | — |
| 2018-12-06 | $19.80 | $25.03 | 659,940 | — | — |
| 2018-12-04 | $20.20 | $25.53 | 539,920 | — | — |
| 2018-12-03 | $20.60 | $25.91 | 705,870 | — | — |
| 2018-11-30 | $20.70 | $26.04 | 813,420 | — | — |
| 2018-11-29 | $21.20 | $26.67 | 686,730 | — | — |
| 2018-11-28 | $20.80 | $26.17 | 888,040 | — | — |
| 2018-11-27 | $19.80 | $24.91 | 447,120 | — | — |
| 2018-11-26 | $19.00 | $23.90 | 760,220 | — | — |
| 2018-11-23 | $17.00 | $21.38 | 303,300 | — | — |
| 2018-11-21 | $17.00 | $21.38 | 663,720 | — | — |
| 2018-11-20 | $16.20 | $20.38 | 1,007,910 | — | — |
| 2018-11-19 | $17.50 | $22.01 | 363,390 | — | — |
| 2018-11-16 | $17.80 | $22.39 | 834,690 | — | — |
| 2018-11-15 | $18.00 | $22.64 | 510,860 | — | — |
| 2018-11-14 | $17.80 | $22.39 | 757,110 | — | — |
| 2018-11-13 | $17.60 | $22.14 | 632,160 | — | — |
| 2018-11-12 | $18.10 | $22.77 | 432,530 | — | — |
| 2018-11-09 | $19.50 | $24.53 | 299,170 | — | — |
| 2018-11-08 | $19.90 | $25.03 | 211,160 | — | — |
| 2018-11-07 | $20.00 | $25.16 | 516,490 | — | — |
| 2018-11-06 | $20.60 | $25.91 | 661,600 | — | — |
| 2018-11-05 | $20.20 | $25.41 | 467,270 | — | — |
| 2018-11-02 | $20.00 | $25.16 | 855,530 | — | — |
| 2018-11-01 | $18.90 | $23.77 | 1,506,300 | — | — |
| 2018-10-31 | $17.90 | $22.52 | 816,810 | — | — |
| 2018-10-30 | $16.70 | $21.01 | 615,730 | — | — |
| 2018-10-29 | $16.40 | $20.63 | 314,610 | — | — |
| 2018-10-26 | $16.20 | $20.38 | 424,330 | — | — |
| 2018-10-25 | $16.00 | $20.13 | 481,760 | — | — |
| 2018-10-24 | $15.30 | $19.25 | 567,710 | — | — |
| 2018-10-23 | $16.40 | $20.63 | 771,710 | — | — |
| 2018-10-22 | $17.00 | $21.38 | 408,370 | — | — |
| 2018-10-19 | $17.40 | $21.89 | 233,450 | — | — |
| 2018-10-18 | $17.50 | $22.01 | 401,080 | — | — |
| 2018-10-17 | $18.10 | $22.77 | 525,310 | — | — |
| 2018-10-16 | $18.40 | $23.15 | 565,760 | — | — |
| 2018-10-15 | $17.60 | $22.14 | 493,230 | — | — |
| 2018-10-12 | $17.70 | $22.27 | 795,730 | — | — |
| 2018-10-11 | $18.00 | $22.64 | 600,460 | — | — |
| 2018-10-10 | $18.20 | $22.89 | 3,724,110 | — | — |
| 2018-10-09 | $21.10 | $26.54 | 306,310 | — | — |
| 2018-10-08 | $20.90 | $26.29 | 263,720 | — | — |
| 2018-10-05 | $21.20 | $26.67 | 318,850 | — | — |
| 2018-10-04 | $20.60 | $25.91 | 136,030 | — | — |
| 2018-10-03 | $21.30 | $26.79 | 213,660 | — | — |
| 2018-10-02 | $20.00 | $25.16 | 349,270 | — | — |
| 2018-10-01 | $20.50 | $25.79 | 211,200 | — | — |
| 2018-09-28 | $20.10 | $25.28 | 308,350 | — | — |
| 2018-09-27 | $19.60 | $24.66 | 185,290 | — | — |
| 2018-09-26 | $19.50 | $24.53 | 216,480 | — | — |
| 2018-09-25 | $21.00 | $26.42 | 150,470 | — | — |
| 2018-09-24 | $21.10 | $26.54 | 198,210 | — | — |
| 2018-09-21 | $20.30 | $25.54 | 481,500 | — | — |
| 2018-09-20 | $20.50 | $25.79 | 361,150 | — | — |
| 2018-09-19 | $19.60 | $24.66 | 171,690 | — | — |
| 2018-09-18 | $19.10 | $23.90 | 169,630 | — | — |
| 2018-09-17 | $18.20 | $22.77 | 169,890 | — | — |
| 2018-09-14 | $19.10 | $23.90 | 141,980 | — | — |
| 2018-09-13 | $18.40 | $23.02 | 96,230 | — | — |
| 2018-09-12 | $19.00 | $23.78 | 140,790 | — | — |
| 2018-09-11 | $19.50 | $24.40 | 289,880 | — | — |
| 2018-09-10 | $18.50 | $23.15 | 71,310 | — | — |
| 2018-09-07 | $18.60 | $23.28 | 135,660 | — | — |
| 2018-09-06 | $18.20 | $22.77 | 294,600 | — | — |
| 2018-09-05 | $19.10 | $23.90 | 156,770 | — | — |
| 2018-09-04 | $19.20 | $24.03 | 227,630 | — | — |
| 2018-08-31 | $19.20 | $24.03 | 301,230 | — | — |
| 2018-08-30 | $19.60 | $24.53 | 170,070 | — | — |
| 2018-08-29 | $19.70 | $24.65 | 233,840 | — | — |
| 2018-08-28 | $20.10 | $25.15 | 187,110 | — | — |
| 2018-08-27 | $20.10 | $25.15 | 174,710 | — | — |
| 2018-08-24 | $20.00 | $25.03 | 217,030 | — | — |
| 2018-08-23 | $20.00 | $25.03 | 489,430 | — | — |
| 2018-08-22 | $19.90 | $24.90 | 377,180 | — | — |
| 2018-08-21 | $20.00 | $25.03 | 299,630 | — | — |
| 2018-08-20 | $20.60 | $25.78 | 375,620 | — | — |
| 2018-08-17 | $19.00 | $23.78 | 342,860 | — | — |
| 2018-08-16 | $19.20 | $24.03 | 380,480 | — | — |
| 2018-08-15 | $20.10 | $25.15 | 203,790 | — | — |
| 2018-08-14 | $21.20 | $26.53 | 168,620 | — | — |
| 2018-08-13 | $21.20 | $26.53 | 145,710 | — | — |
| 2018-08-10 | $21.40 | $26.78 | 224,610 | — | — |
| 2018-08-09 | $21.40 | $26.78 | 199,380 | — | — |
| 2018-08-08 | $21.20 | $26.53 | 165,750 | — | — |
| 2018-08-07 | $21.60 | $27.03 | 208,220 | — | — |
| 2018-08-06 | $21.10 | $26.40 | 153,970 | — | — |
| 2018-08-03 | $21.00 | $26.28 | 223,250 | — | — |
| 2018-08-02 | $21.30 | $26.65 | 236,680 | — | — |
| 2018-08-01 | $20.40 | $25.53 | 233,380 | — | — |
| 2018-07-31 | $21.50 | $26.90 | 353,810 | — | — |
| 2018-07-30 | $21.60 | $27.03 | 495,410 | — | — |
| 2018-07-27 | $22.30 | $27.91 | 207,160 | — | — |
| 2018-07-26 | $23.60 | $29.53 | 188,150 | — | — |
| 2018-07-25 | $22.90 | $28.66 | 280,280 | — | — |
| 2018-07-24 | $23.00 | $28.78 | 253,510 | — | — |
| 2018-07-23 | $23.10 | $28.91 | 295,610 | — | — |
| 2018-07-20 | $23.10 | $28.91 | 359,760 | — | — |
| 2018-07-19 | $23.50 | $29.41 | 274,740 | — | — |
| 2018-07-18 | $23.90 | $29.91 | 445,840 | — | — |
| 2018-07-17 | $23.50 | $29.41 | 537,890 | — | — |
| 2018-07-16 | $25.00 | $31.28 | 363,710 | — | — |
| 2018-07-13 | $26.20 | $32.79 | 799,140 | — | — |
| 2018-07-12 | $27.60 | $34.54 | 204,870 | — | — |
| 2018-07-11 | $27.90 | $34.91 | 229,180 | — | — |
| 2018-07-10 | $29.30 | $36.66 | 310,060 | — | — |
| 2018-07-09 | $28.60 | $35.79 | 130,650 | — | — |
| 2018-07-06 | $28.40 | $35.54 | 157,740 | — | — |
| 2018-07-05 | $28.60 | $35.79 | 154,150 | — | — |
| 2018-07-03 | $28.30 | $35.41 | 75,220 | — | — |
| 2018-07-02 | $28.40 | $35.54 | 132,420 | — | — |
| 2018-06-29 | $28.10 | $35.16 | 251,680 | — | — |
| 2018-06-28 | $28.70 | $35.91 | 293,330 | — | — |
| 2018-06-27 | $29.50 | $36.91 | 177,530 | — | — |
| 2018-06-26 | $30.00 | $37.54 | 207,140 | — | — |
| 2018-06-25 | $29.50 | $36.91 | 352,500 | — | — |
| 2018-06-22 | $30.30 | $37.92 | 874,940 | — | — |
| 2018-06-21 | $29.00 | $36.29 | 175,680 | — | — |
| 2018-06-20 | $29.50 | $36.91 | 830,250 | — | — |
| 2018-06-19 | $29.60 | $37.04 | 522,130 | — | — |
| 2018-06-18 | $28.10 | $35.16 | 386,350 | — | — |
| 2018-06-15 | $27.30 | $34.16 | 492,710 | — | — |
| 2018-06-14 | $28.80 | $36.04 | 661,750 | — | — |
| 2018-06-13 | $28.00 | $35.04 | 500,240 | — | — |
| 2018-06-12 | $29.50 | $36.91 | 474,000 | — | — |
| 2018-06-11 | $29.60 | $37.04 | 373,780 | — | — |
| 2018-06-08 | $30.10 | $37.67 | 520,190 | — | — |
| 2018-06-07 | $30.30 | $37.92 | 249,980 | — | — |
| 2018-06-06 | $30.40 | $38.04 | 679,840 | — | — |
| 2018-06-05 | $31.50 | $39.42 | 973,430 | — | — |
| 2018-06-04 | $30.90 | $38.54 | 859,120 | — | — |
| 2018-06-01 | $28.90 | $36.05 | 227,310 | — | — |
| 2018-05-31 | $29.00 | $36.17 | 444,360 | — | — |
| 2018-05-30 | $28.90 | $36.05 | 435,970 | — | — |
| 2018-05-29 | $28.30 | $35.30 | 199,840 | — | — |
| 2018-05-25 | $27.80 | $34.67 | 176,430 | — | — |
| 2018-05-24 | $28.00 | $34.92 | 180,600 | — | — |
| 2018-05-23 | $27.80 | $34.67 | 172,100 | — | — |
| 2018-05-22 | $28.60 | $35.67 | 321,330 | — | — |
| 2018-05-21 | $28.60 | $35.67 | 248,000 | — | — |
| 2018-05-18 | $28.50 | $35.55 | 441,220 | — | — |
| 2018-05-17 | $28.00 | $34.92 | 322,210 | — | — |
| 2018-05-16 | $27.60 | $34.43 | 349,630 | — | — |
| 2018-05-15 | $28.10 | $35.05 | 223,050 | — | — |
| 2018-05-14 | $28.50 | $35.55 | 194,370 | — | — |
| 2018-05-11 | $28.90 | $36.05 | 258,240 | — | — |
| 2018-05-10 | $28.10 | $35.05 | 543,820 | — | — |
| 2018-05-09 | $29.30 | $36.55 | 406,070 | — | — |
| 2018-05-08 | $27.70 | $34.55 | 203,180 | — | — |
| 2018-05-07 | $27.70 | $34.55 | 306,310 | — | — |
| 2018-05-04 | $27.90 | $34.80 | 325,300 | — | — |
| 2018-05-03 | $26.90 | $33.55 | 251,870 | — | — |
| 2018-05-02 | $27.10 | $33.80 | 378,680 | — | — |
| 2018-05-01 | $26.20 | $32.68 | 251,330 | — | — |
| 2018-04-30 | $26.60 | $33.18 | 211,150 | — | — |
| 2018-04-27 | $26.70 | $33.30 | 298,080 | — | — |
| 2018-04-26 | $26.70 | $33.30 | 431,350 | — | — |
| 2018-04-25 | $27.00 | $33.68 | 1,079,040 | — | — |
| 2018-04-24 | $23.70 | $29.56 | 280,920 | — | — |
| 2018-04-23 | $23.80 | $29.69 | 166,600 | — | — |
| 2018-04-20 | $23.60 | $29.44 | 150,580 | — | — |
| 2018-04-19 | $24.00 | $29.94 | 257,600 | — | — |
| 2018-04-18 | $23.50 | $29.31 | 200,330 | — | — |
| 2018-04-17 | $23.90 | $29.81 | 307,890 | — | — |
| 2018-04-16 | $23.30 | $29.06 | 196,930 | — | — |
| 2018-04-13 | $23.60 | $29.44 | 239,360 | — | — |
| 2018-04-12 | $23.00 | $28.69 | 854,800 | — | — |
| 2018-04-11 | $22.50 | $28.06 | 899,140 | — | — |
| 2018-04-10 | $20.40 | $25.44 | 700,240 | — | — |
| 2018-04-09 | $18.80 | $23.45 | 347,670 | — | — |
| 2018-04-06 | $18.80 | $23.45 | 313,080 | — | — |
| 2018-04-05 | $19.50 | $24.32 | 231,600 | — | — |
| 2018-04-04 | $18.80 | $23.45 | 286,490 | — | — |
| 2018-04-03 | $19.00 | $23.70 | 239,520 | — | — |
| 2018-04-02 | $19.20 | $23.95 | 335,850 | — | — |
| 2018-03-29 | $19.60 | $24.45 | 834,820 | — | — |
| 2018-03-28 | $19.20 | $23.95 | 328,330 | — | — |
| 2018-03-27 | $20.00 | $24.95 | 267,210 | — | — |
| 2018-03-26 | $20.90 | $26.07 | 532,300 | — | — |
| 2018-03-23 | $20.20 | $25.20 | 194,440 | — | — |
| 2018-03-22 | $20.80 | $25.94 | 270,780 | — | — |
| 2018-03-21 | $20.90 | $26.07 | 236,080 | — | — |
| 2018-03-20 | $20.90 | $26.07 | 425,220 | — | — |
| 2018-03-19 | $21.60 | $26.94 | 467,350 | — | — |
| 2018-03-16 | $21.90 | $27.32 | 770,760 | — | — |
| 2018-03-15 | $21.80 | $27.19 | 350,500 | — | — |
| 2018-03-14 | $22.50 | $28.06 | 782,350 | — | — |
| 2018-03-13 | $22.00 | $27.44 | 285,760 | — | — |
| 2018-03-12 | $22.50 | $28.06 | 402,270 | — | — |
| 2018-03-09 | $22.20 | $27.69 | 464,640 | — | — |
| 2018-03-08 | $23.00 | $28.56 | 243,150 | — | — |
| 2018-03-07 | $23.60 | $29.31 | 243,720 | — | — |
| 2018-03-06 | $23.30 | $28.94 | 276,910 | — | — |
| 2018-03-05 | $23.80 | $29.56 | 336,280 | — | — |
| 2018-03-02 | $22.10 | $27.45 | 439,340 | — | — |
| 2018-03-01 | $22.00 | $27.32 | 340,220 | — | — |
| 2018-02-28 | $23.00 | $28.56 | 394,010 | — | — |
| 2018-02-27 | $24.30 | $30.18 | 275,060 | — | — |
| 2018-02-26 | $24.60 | $30.55 | 307,750 | — | — |
| 2018-02-23 | $24.00 | $29.81 | 413,660 | — | — |
| 2018-02-22 | $23.90 | $29.68 | 535,420 | — | — |
| 2018-02-21 | $23.50 | $29.18 | 234,950 | — | — |
| 2018-02-20 | $23.60 | $29.31 | 507,980 | — | — |
| 2018-02-16 | $23.30 | $28.94 | 628,860 | — | — |
| 2018-02-15 | $24.70 | $30.67 | 496,590 | — | — |
| 2018-02-14 | $24.00 | $29.81 | 506,150 | — | — |
| 2018-02-13 | $23.20 | $28.81 | 311,130 | — | — |
| 2018-02-12 | $23.60 | $29.31 | 351,090 | — | — |
| 2018-02-09 | $22.60 | $28.07 | 818,590 | — | — |
| 2018-02-08 | $23.30 | $28.94 | 676,920 | — | — |
| 2018-02-07 | $23.10 | $28.69 | 505,940 | — | — |
| 2018-02-06 | $24.10 | $29.93 | 463,110 | — | — |
| 2018-02-05 | $23.60 | $29.31 | 698,170 | — | — |
| 2018-02-02 | $23.70 | $29.43 | 563,510 | — | — |
| 2018-02-01 | $24.50 | $30.43 | 944,580 | — | — |
| 2018-01-31 | $26.60 | $33.03 | 930,560 | — | — |
| 2018-01-30 | $26.70 | $33.16 | 516,430 | — | — |
| 2018-01-29 | $27.30 | $33.90 | 505,670 | — | — |
| 2018-01-26 | $28.50 | $35.39 | 380,310 | — | — |
| 2018-01-25 | $29.80 | $37.01 | 382,150 | — | — |
| 2018-01-24 | $30.00 | $37.26 | 362,320 | — | — |
| 2018-01-23 | $30.90 | $38.37 | 391,290 | — | — |
| 2018-01-22 | $30.40 | $37.75 | 150,930 | — | — |
| 2018-01-19 | $30.70 | $38.13 | 354,100 | — | — |
| 2018-01-18 | $30.20 | $37.50 | 207,400 | — | — |
| 2018-01-17 | $30.60 | $38.00 | 314,070 | — | — |
| 2018-01-16 | $31.40 | $38.99 | 391,280 | — | — |
| 2018-01-12 | $32.30 | $40.11 | 794,920 | — | — |
| 2018-01-11 | $32.20 | $39.99 | 241,220 | — | — |
| 2018-01-10 | $32.90 | $40.86 | 275,350 | — | — |
| 2018-01-09 | $33.00 | $40.98 | 383,950 | — | — |
| 2018-01-08 | $31.70 | $39.37 | 210,810 | — | — |
| 2018-01-05 | $32.00 | $39.74 | 233,550 | — | — |
| 2018-01-04 | $32.30 | $40.11 | 351,970 | — | — |
| 2018-01-03 | $31.50 | $39.12 | 217,770 | — | — |
| 2018-01-02 | $31.50 | $39.12 | 330,710 | — | — |