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
- 2013-01-22 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 | $17.48 | $17.48 | 33,500 | — | — |
| 2018-12-28 | $17.44 | $17.44 | 20,000 | — | — |
| 2018-12-27 | $17.70 | $17.70 | 41,950 | — | — |
| 2018-12-26 | $17.02 | $17.02 | 59,250 | — | — |
| 2018-12-24 | $17.18 | $17.18 | 21,250 | — | — |
| 2018-12-21 | $17.76 | $17.76 | 213,600 | — | — |
| 2018-12-20 | $17.94 | $17.94 | 63,100 | — | — |
| 2018-12-19 | $18.20 | $18.20 | 24,750 | — | — |
| 2018-12-18 | $18.20 | $18.20 | 52,750 | — | — |
| 2018-12-17 | $18.12 | $18.12 | 66,500 | — | — |
| 2018-12-14 | $19.22 | $19.22 | 34,150 | — | — |
| 2018-12-13 | $19.12 | $19.12 | 26,950 | — | — |
| 2018-12-12 | $19.22 | $19.22 | 38,050 | — | — |
| 2018-12-11 | $19.14 | $19.14 | 42,450 | — | — |
| 2018-12-10 | $18.14 | $18.14 | 35,250 | — | — |
| 2018-12-07 | $18.86 | $18.86 | 35,800 | — | — |
| 2018-12-06 | $19.32 | $19.32 | 34,800 | — | — |
| 2018-12-04 | $19.44 | $19.44 | 44,600 | — | — |
| 2018-12-03 | $20.62 | $20.62 | 36,750 | — | — |
| 2018-11-30 | $20.12 | $20.12 | 46,200 | — | — |
| 2018-11-29 | $21.50 | $21.50 | 46,700 | — | — |
| 2018-11-28 | $21.30 | $21.30 | 75,250 | — | — |
| 2018-11-27 | $20.60 | $20.60 | 47,000 | — | — |
| 2018-11-26 | $21.68 | $21.68 | 36,300 | — | — |
| 2018-11-23 | $21.08 | $21.08 | 45,500 | — | — |
| 2018-11-21 | $21.92 | $21.92 | 23,850 | — | — |
| 2018-11-20 | $21.60 | $21.60 | 40,450 | — | — |
| 2018-11-19 | $21.56 | $21.56 | 30,200 | — | — |
| 2018-11-16 | $21.80 | $21.80 | 50,700 | — | — |
| 2018-11-15 | $22.08 | $22.08 | 25,650 | — | — |
| 2018-11-14 | $21.44 | $21.44 | 50,450 | — | — |
| 2018-11-13 | $21.68 | $21.68 | 55,000 | — | — |
| 2018-11-12 | $22.44 | $22.44 | 28,150 | — | — |
| 2018-11-09 | $22.68 | $22.68 | 30,650 | — | — |
| 2018-11-08 | $23.42 | $23.42 | 20,400 | — | — |
| 2018-11-07 | $24.00 | $24.00 | 21,300 | — | — |
| 2018-11-06 | $23.62 | $23.62 | 14,000 | — | — |
| 2018-11-05 | $23.68 | $23.68 | 27,250 | — | — |
| 2018-11-02 | $23.10 | $23.10 | 17,400 | — | — |
| 2018-11-01 | $22.72 | $22.72 | 19,000 | — | — |
| 2018-10-31 | $22.64 | $22.64 | 24,950 | — | — |
| 2018-10-30 | $23.46 | $23.46 | 19,300 | — | — |
| 2018-10-29 | $22.54 | $22.54 | 23,350 | — | — |
| 2018-10-26 | $22.68 | $22.68 | 27,950 | — | — |
| 2018-10-25 | $22.24 | $22.24 | 16,850 | — | — |
| 2018-10-24 | $21.48 | $21.48 | 18,900 | — | — |
| 2018-10-23 | $22.52 | $22.52 | 11,800 | — | — |
| 2018-10-22 | $22.86 | $22.86 | 11,250 | — | — |
| 2018-10-19 | $22.66 | $22.66 | 23,000 | — | — |
| 2018-10-18 | $22.00 | $22.00 | 10,750 | — | — |
| 2018-10-17 | $22.86 | $22.86 | 17,550 | — | — |
| 2018-10-16 | $23.26 | $23.26 | 28,900 | — | — |
| 2018-10-15 | $22.92 | $22.92 | 20,700 | — | — |
| 2018-10-12 | $23.52 | $23.52 | 25,600 | — | — |
| 2018-10-11 | $23.48 | $23.48 | 18,150 | — | — |
| 2018-10-10 | $24.38 | $24.38 | 23,050 | — | — |
| 2018-10-09 | $25.08 | $25.08 | 26,750 | — | — |
| 2018-10-08 | $24.46 | $24.46 | 25,850 | — | — |
| 2018-10-05 | $24.42 | $24.42 | 9,700 | — | — |
| 2018-10-04 | $24.28 | $24.28 | 12,050 | — | — |
| 2018-10-03 | $24.68 | $24.68 | 11,250 | — | — |
| 2018-10-02 | $24.32 | $24.32 | 18,600 | — | — |
| 2018-10-01 | $24.22 | $24.22 | 18,450 | — | — |
| 2018-09-28 | $24.70 | $24.70 | 30,400 | — | — |
| 2018-09-27 | $24.32 | $24.32 | 14,150 | — | — |
| 2018-09-26 | $24.70 | $24.70 | 20,700 | — | — |
| 2018-09-25 | $25.30 | $25.30 | 15,500 | — | — |
| 2018-09-24 | $25.28 | $25.28 | 23,950 | — | — |
| 2018-09-21 | $25.28 | $25.28 | 118,900 | — | — |
| 2018-09-20 | $24.76 | $24.76 | 20,050 | — | — |
| 2018-09-19 | $25.06 | $25.06 | 36,750 | — | — |
| 2018-09-18 | $25.40 | $25.40 | 40,250 | — | — |
| 2018-09-17 | $25.12 | $25.12 | 43,700 | — | — |
| 2018-09-14 | $24.72 | $24.72 | 28,300 | — | — |
| 2018-09-13 | $24.74 | $24.74 | 15,400 | — | — |
| 2018-09-12 | $24.62 | $24.62 | 27,000 | — | — |
| 2018-09-11 | $24.06 | $24.06 | 17,650 | — | — |
| 2018-09-10 | $24.30 | $24.30 | 20,950 | — | — |
| 2018-09-07 | $23.72 | $23.72 | 23,050 | — | — |
| 2018-09-06 | $23.42 | $23.42 | 39,850 | — | — |
| 2018-09-05 | $23.50 | $23.50 | 16,750 | — | — |
| 2018-09-04 | $23.32 | $23.32 | 18,150 | — | — |
| 2018-08-31 | $23.88 | $23.88 | 21,600 | — | — |
| 2018-08-30 | $24.10 | $24.10 | 15,100 | — | — |
| 2018-08-29 | $24.52 | $24.52 | 11,000 | — | — |
| 2018-08-28 | $24.32 | $24.32 | 11,700 | — | — |
| 2018-08-27 | $25.12 | $25.12 | 16,000 | — | — |
| 2018-08-24 | $24.92 | $24.92 | 21,300 | — | — |
| 2018-08-23 | $24.36 | $24.36 | 12,350 | — | — |
| 2018-08-22 | $23.68 | $23.68 | 17,550 | — | — |
| 2018-08-21 | $23.86 | $23.86 | 30,100 | — | — |
| 2018-08-20 | $23.70 | $23.70 | 18,400 | — | — |
| 2018-08-17 | $23.82 | $23.82 | 36,000 | — | — |
| 2018-08-16 | $23.76 | $23.76 | 24,450 | — | — |
| 2018-08-15 | $23.50 | $23.50 | 24,950 | — | — |
| 2018-08-14 | $23.84 | $23.84 | 30,750 | — | — |
| 2018-08-13 | $23.84 | $23.84 | 22,850 | — | — |
| 2018-08-10 | $25.06 | $25.06 | 25,100 | — | — |
| 2018-08-09 | $25.34 | $25.34 | 13,500 | — | — |
| 2018-08-08 | $25.86 | $25.86 | 51,800 | — | — |
| 2018-08-07 | $28.14 | $28.14 | 31,550 | — | — |
| 2018-08-06 | $27.92 | $27.92 | 11,500 | — | — |
| 2018-08-03 | $27.50 | $27.50 | 19,400 | — | — |
| 2018-08-02 | $28.16 | $28.16 | 21,150 | — | — |
| 2018-08-01 | $27.94 | $27.94 | 27,950 | — | — |
| 2018-07-31 | $28.26 | $28.26 | 32,000 | — | — |
| 2018-07-30 | $28.18 | $28.18 | 22,550 | — | — |
| 2018-07-27 | $27.80 | $27.80 | 20,950 | — | — |
| 2018-07-26 | $28.20 | $28.20 | 12,550 | — | — |
| 2018-07-25 | $27.30 | $27.30 | 37,700 | — | — |
| 2018-07-24 | $26.82 | $26.82 | 14,750 | — | — |
| 2018-07-23 | $27.00 | $27.00 | 12,900 | — | — |
| 2018-07-20 | $26.72 | $26.72 | 21,900 | — | — |
| 2018-07-19 | $26.60 | $26.60 | 8,750 | — | — |
| 2018-07-18 | $26.54 | $26.54 | 18,550 | — | — |
| 2018-07-17 | $26.68 | $26.68 | 15,400 | — | — |
| 2018-07-16 | $26.48 | $26.48 | 15,400 | — | — |
| 2018-07-13 | $26.58 | $26.58 | 6,350 | — | — |
| 2018-07-12 | $26.28 | $26.28 | 60,350 | — | — |
| 2018-07-11 | $26.32 | $26.32 | 21,100 | — | — |
| 2018-07-10 | $26.84 | $26.84 | 32,750 | — | — |
| 2018-07-09 | $27.32 | $27.32 | 14,600 | — | — |
| 2018-07-06 | $27.30 | $27.30 | 37,500 | — | — |
| 2018-07-05 | $26.38 | $26.38 | 15,700 | — | — |
| 2018-07-03 | $25.84 | $25.84 | 10,750 | — | — |
| 2018-07-02 | $26.14 | $26.14 | 22,750 | — | — |
| 2018-06-29 | $25.90 | $25.90 | 21,350 | — | — |
| 2018-06-28 | $26.88 | $26.88 | 13,750 | — | — |
| 2018-06-27 | $27.02 | $27.02 | 18,200 | — | — |
| 2018-06-26 | $27.28 | $27.28 | 25,650 | — | — |
| 2018-06-25 | $26.86 | $26.86 | 23,700 | — | — |
| 2018-06-22 | $27.54 | $27.54 | 78,200 | — | — |
| 2018-06-21 | $26.96 | $26.96 | 25,400 | — | — |
| 2018-06-20 | $27.76 | $27.76 | 15,500 | — | — |
| 2018-06-19 | $27.52 | $27.52 | 19,300 | — | — |
| 2018-06-18 | $27.44 | $27.44 | 23,450 | — | — |
| 2018-06-15 | $26.60 | $26.60 | 64,000 | — | — |
| 2018-06-14 | $25.84 | $25.84 | 26,300 | — | — |
| 2018-06-13 | $25.98 | $25.98 | 13,900 | — | — |
| 2018-06-12 | $26.22 | $26.22 | 12,850 | — | — |
| 2018-06-11 | $25.92 | $25.92 | 19,950 | — | — |
| 2018-06-08 | $25.70 | $25.70 | 34,950 | — | — |
| 2018-06-07 | $25.72 | $25.72 | 8,350 | — | — |
| 2018-06-06 | $25.72 | $25.72 | 20,850 | — | — |
| 2018-06-05 | $26.00 | $26.00 | 17,500 | — | — |
| 2018-06-04 | $25.14 | $25.14 | 39,450 | — | — |
| 2018-06-01 | $25.60 | $25.60 | 30,100 | — | — |
| 2018-05-31 | $25.86 | $25.86 | 19,400 | — | — |
| 2018-05-30 | $26.06 | $26.06 | 26,900 | — | — |
| 2018-05-29 | $25.84 | $25.84 | 20,900 | — | — |
| 2018-05-25 | $25.72 | $25.72 | 18,800 | — | — |
| 2018-05-24 | $26.26 | $26.26 | 27,750 | — | — |
| 2018-05-23 | $25.64 | $25.64 | 28,600 | — | — |
| 2018-05-22 | $25.24 | $25.24 | 39,100 | — | — |
| 2018-05-21 | $25.66 | $25.66 | 16,950 | — | — |
| 2018-05-18 | $24.96 | $24.96 | 19,350 | — | — |
| 2018-05-17 | $25.34 | $25.34 | 27,600 | — | — |
| 2018-05-16 | $24.48 | $24.48 | 35,650 | — | — |
| 2018-05-15 | $23.72 | $23.72 | 19,950 | — | — |
| 2018-05-14 | $23.68 | $23.68 | 17,950 | — | — |
| 2018-05-11 | $24.08 | $24.08 | 16,250 | — | — |
| 2018-05-10 | $24.28 | $24.28 | 18,300 | — | — |
| 2018-05-09 | $24.04 | $24.04 | 38,750 | — | — |
| 2018-05-08 | $23.60 | $23.60 | 41,800 | — | — |
| 2018-05-07 | $23.64 | $23.64 | 23,250 | — | — |
| 2018-05-04 | $23.54 | $23.54 | 44,850 | — | — |
| 2018-05-03 | $22.56 | $22.56 | 40,600 | — | — |
| 2018-05-02 | $22.66 | $22.66 | 52,850 | — | — |
| 2018-05-01 | $21.16 | $21.16 | 29,200 | — | — |
| 2018-04-30 | $21.10 | $21.10 | 39,500 | — | — |
| 2018-04-27 | $21.18 | $21.18 | 42,350 | — | — |
| 2018-04-26 | $21.24 | $21.24 | 29,100 | — | — |
| 2018-04-25 | $20.48 | $20.48 | 17,650 | — | — |
| 2018-04-24 | $20.02 | $20.02 | 17,750 | — | — |
| 2018-04-23 | $19.62 | $19.62 | 32,600 | — | — |
| 2018-04-20 | $19.40 | $19.40 | 34,700 | — | — |
| 2018-04-19 | $19.46 | $19.46 | 50,600 | — | — |
| 2018-04-18 | $19.40 | $19.40 | 75,550 | — | — |
| 2018-04-17 | $19.26 | $19.26 | 52,050 | — | — |
| 2018-04-16 | $19.24 | $19.24 | 29,050 | — | — |
| 2018-04-13 | $19.18 | $19.18 | 31,250 | — | — |
| 2018-04-12 | $19.40 | $19.40 | 37,700 | — | — |
| 2018-04-11 | $19.30 | $19.30 | 41,000 | — | — |
| 2018-04-10 | $19.28 | $19.28 | 34,700 | — | — |
| 2018-04-09 | $18.84 | $18.84 | 38,750 | — | — |
| 2018-04-06 | $19.14 | $19.14 | 34,450 | — | — |
| 2018-04-05 | $19.54 | $19.54 | 43,750 | — | — |
| 2018-04-04 | $19.22 | $19.22 | 29,450 | — | — |
| 2018-04-03 | $19.18 | $19.18 | 28,500 | — | — |
| 2018-04-02 | $18.68 | $18.68 | 24,750 | — | — |
| 2018-03-29 | $18.70 | $18.70 | 26,200 | — | — |
| 2018-03-28 | $18.50 | $18.50 | 23,650 | — | — |
| 2018-03-27 | $18.54 | $18.54 | 42,000 | — | — |
| 2018-03-26 | $18.94 | $18.94 | 42,550 | — | — |
| 2018-03-23 | $18.68 | $18.68 | 40,450 | — | — |
| 2018-03-22 | $18.80 | $18.80 | 86,350 | — | — |
| 2018-03-21 | $19.24 | $19.24 | 31,550 | — | — |
| 2018-03-20 | $19.10 | $19.10 | 26,200 | — | — |
| 2018-03-19 | $19.48 | $19.48 | 42,300 | — | — |
| 2018-03-16 | $19.58 | $19.58 | 84,700 | — | — |
| 2018-03-15 | $18.50 | $18.50 | 99,850 | — | — |
| 2018-03-14 | $19.14 | $19.14 | 61,750 | — | — |
| 2018-03-13 | $19.14 | $19.14 | 40,150 | — | — |
| 2018-03-12 | $19.32 | $19.32 | 44,450 | — | — |
| 2018-03-09 | $19.04 | $19.04 | 68,250 | — | — |
| 2018-03-08 | $19.24 | $19.24 | 23,350 | — | — |
| 2018-03-07 | $19.58 | $19.58 | 49,850 | — | — |
| 2018-03-06 | $20.00 | $20.00 | 31,850 | — | — |
| 2018-03-05 | $18.86 | $18.86 | 41,300 | — | — |
| 2018-03-02 | $19.28 | $19.28 | 21,750 | — | — |
| 2018-03-01 | $18.92 | $18.92 | 10,500 | — | — |
| 2018-02-28 | $18.90 | $18.90 | 35,150 | — | — |
| 2018-02-27 | $18.92 | $18.92 | 16,800 | — | — |
| 2018-02-26 | $19.56 | $19.56 | 11,700 | — | — |
| 2018-02-23 | $19.96 | $19.96 | 21,300 | — | — |
| 2018-02-22 | $19.74 | $19.74 | 13,300 | — | — |
| 2018-02-21 | $18.94 | $18.94 | 17,400 | — | — |
| 2018-02-20 | $18.86 | $18.86 | 60,200 | — | — |
| 2018-02-16 | $19.76 | $19.76 | 18,300 | — | — |
| 2018-02-15 | $19.94 | $19.94 | 16,500 | — | — |
| 2018-02-14 | $19.60 | $19.60 | 21,950 | — | — |
| 2018-02-13 | $19.24 | $19.24 | 12,150 | — | — |
| 2018-02-12 | $19.12 | $19.12 | 23,750 | — | — |
| 2018-02-09 | $19.18 | $19.18 | 47,450 | — | — |
| 2018-02-08 | $18.72 | $18.72 | 48,550 | — | — |
| 2018-02-07 | $19.22 | $19.22 | 43,300 | — | — |
| 2018-02-06 | $19.64 | $19.64 | 39,200 | — | — |
| 2018-02-05 | $19.50 | $19.50 | 34,900 | — | — |
| 2018-02-02 | $20.30 | $20.30 | 27,700 | — | — |
| 2018-02-01 | $20.76 | $20.76 | 17,800 | — | — |
| 2018-01-31 | $20.26 | $20.26 | 32,550 | — | — |
| 2018-01-30 | $20.46 | $20.46 | 20,200 | — | — |
| 2018-01-29 | $20.62 | $20.62 | 24,050 | — | — |
| 2018-01-26 | $21.10 | $21.10 | 16,400 | — | — |
| 2018-01-25 | $21.42 | $21.42 | 24,850 | — | — |
| 2018-01-24 | $22.28 | $22.28 | 63,650 | — | — |
| 2018-01-23 | $21.20 | $21.20 | 54,100 | — | — |
| 2018-01-22 | $20.86 | $20.86 | 70,600 | — | — |
| 2018-01-19 | $20.72 | $20.72 | 38,650 | — | — |
| 2018-01-18 | $21.14 | $21.14 | 14,900 | — | — |
| 2018-01-17 | $21.90 | $21.90 | 25,250 | — | — |
| 2018-01-16 | $22.36 | $22.36 | 30,400 | — | — |
| 2018-01-12 | $23.18 | $23.18 | 13,550 | — | — |
| 2018-01-11 | $23.32 | $23.32 | 26,800 | — | — |
| 2018-01-10 | $22.40 | $22.40 | 9,700 | — | — |
| 2018-01-09 | $22.02 | $22.02 | 22,750 | — | — |
| 2018-01-08 | $22.40 | $22.40 | 14,600 | — | — |
| 2018-01-05 | $22.84 | $22.84 | 20,300 | — | — |
| 2018-01-04 | $22.82 | $22.82 | 21,350 | — | — |
| 2018-01-03 | $21.80 | $21.80 | 16,550 | — | — |
| 2018-01-02 | $21.68 | $21.68 | 40,550 | — | — |