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
- 2013-09-26 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 | $15.43 | $15.43 | 774,100 | — | — |
| 2018-12-28 | $15.03 | $15.03 | 662,400 | — | — |
| 2018-12-27 | $14.92 | $14.92 | 651,700 | — | — |
| 2018-12-26 | $14.93 | $14.93 | 667,400 | — | — |
| 2018-12-24 | $13.84 | $13.84 | 842,500 | — | — |
| 2018-12-21 | $14.53 | $14.53 | 1,762,900 | — | — |
| 2018-12-20 | $15.22 | $15.22 | 932,200 | — | — |
| 2018-12-19 | $14.91 | $14.91 | 1,467,800 | — | — |
| 2018-12-18 | $15.41 | $15.41 | 1,744,800 | — | — |
| 2018-12-17 | $17.11 | $17.11 | 838,500 | — | — |
| 2018-12-14 | $17.60 | $17.60 | 934,000 | — | — |
| 2018-12-13 | $19.10 | $19.10 | 406,600 | — | — |
| 2018-12-12 | $19.84 | $19.84 | 441,100 | — | — |
| 2018-12-11 | $19.77 | $19.77 | 506,700 | — | — |
| 2018-12-10 | $19.74 | $19.74 | 511,500 | — | — |
| 2018-12-07 | $19.14 | $19.14 | 834,900 | — | — |
| 2018-12-06 | $20.02 | $20.02 | 973,600 | — | — |
| 2018-12-04 | $21.16 | $21.16 | 614,500 | — | — |
| 2018-12-03 | $21.58 | $21.58 | 704,000 | — | — |
| 2018-11-30 | $20.59 | $20.59 | 574,000 | — | — |
| 2018-11-29 | $20.28 | $20.28 | 300,500 | — | — |
| 2018-11-28 | $20.66 | $20.66 | 337,300 | — | — |
| 2018-11-27 | $20.00 | $20.00 | 447,600 | — | — |
| 2018-11-26 | $20.41 | $20.41 | 1,169,000 | — | — |
| 2018-11-23 | $20.33 | $20.33 | 250,900 | — | — |
| 2018-11-21 | $20.26 | $20.26 | 508,500 | — | — |
| 2018-11-20 | $19.65 | $19.65 | 507,600 | — | — |
| 2018-11-19 | $19.69 | $19.69 | 549,600 | — | — |
| 2018-11-16 | $20.99 | $20.99 | 477,900 | — | — |
| 2018-11-15 | $21.34 | $21.34 | 640,500 | — | — |
| 2018-11-14 | $20.19 | $20.19 | 999,500 | — | — |
| 2018-11-13 | $20.16 | $20.16 | 1,159,700 | — | — |
| 2018-11-12 | $19.63 | $19.63 | 1,586,300 | — | — |
| 2018-11-09 | $21.66 | $21.66 | 2,006,000 | — | — |
| 2018-11-08 | $21.70 | $21.70 | 4,030,200 | — | — |
| 2018-11-07 | $19.38 | $19.38 | 2,371,100 | — | — |
| 2018-11-06 | $20.30 | $20.30 | 828,500 | — | — |
| 2018-11-05 | $19.44 | $19.44 | 1,678,400 | — | — |
| 2018-11-02 | $20.49 | $20.49 | 871,000 | — | — |
| 2018-11-01 | $20.14 | $20.14 | 1,711,300 | — | — |
| 2018-10-31 | $19.63 | $19.63 | 901,600 | — | — |
| 2018-10-30 | $20.04 | $20.04 | 1,026,100 | — | — |
| 2018-10-29 | $20.32 | $20.32 | 1,067,300 | — | — |
| 2018-10-26 | $20.52 | $20.52 | 1,184,100 | — | — |
| 2018-10-25 | $21.56 | $21.56 | 686,400 | — | — |
| 2018-10-24 | $20.55 | $20.55 | 963,700 | — | — |
| 2018-10-23 | $22.25 | $22.25 | 685,500 | — | — |
| 2018-10-22 | $22.31 | $22.31 | 801,900 | — | — |
| 2018-10-19 | $21.91 | $21.91 | 1,074,900 | — | — |
| 2018-10-18 | $22.85 | $22.85 | 841,200 | — | — |
| 2018-10-17 | $23.15 | $23.15 | 468,700 | — | — |
| 2018-10-16 | $23.37 | $23.37 | 642,000 | — | — |
| 2018-10-15 | $22.35 | $22.35 | 938,200 | — | — |
| 2018-10-12 | $22.92 | $22.92 | 971,600 | — | — |
| 2018-10-11 | $22.02 | $22.02 | 1,687,500 | — | — |
| 2018-10-10 | $21.32 | $21.32 | 1,003,400 | — | — |
| 2018-10-09 | $22.56 | $22.56 | 1,008,500 | — | — |
| 2018-10-08 | $22.85 | $22.85 | 1,107,800 | — | — |
| 2018-10-05 | $23.99 | $23.99 | 787,600 | — | — |
| 2018-10-04 | $24.54 | $24.54 | 1,533,000 | — | — |
| 2018-10-03 | $24.91 | $24.91 | 2,168,600 | — | — |
| 2018-10-02 | $23.36 | $23.36 | 1,385,700 | — | — |
| 2018-10-01 | $24.00 | $24.00 | 2,171,000 | — | — |
| 2018-09-28 | $24.66 | $24.66 | 6,187,700 | — | — |
| 2018-09-27 | $28.36 | $28.36 | 4,045,300 | — | — |
| 2018-09-26 | $31.34 | $31.34 | 1,215,000 | — | — |
| 2018-09-25 | $33.56 | $33.56 | 738,100 | — | — |
| 2018-09-24 | $33.21 | $33.21 | 743,200 | — | — |
| 2018-09-21 | $32.72 | $32.72 | 841,300 | — | — |
| 2018-09-20 | $32.87 | $32.87 | 1,434,000 | — | — |
| 2018-09-19 | $31.18 | $31.18 | 1,404,000 | — | — |
| 2018-09-18 | $32.54 | $32.54 | 1,230,200 | — | — |
| 2018-09-17 | $34.04 | $34.04 | 711,400 | — | — |
| 2018-09-14 | $34.19 | $34.19 | 1,434,100 | — | — |
| 2018-09-13 | $33.79 | $33.79 | 807,500 | — | — |
| 2018-09-12 | $33.66 | $33.66 | 669,200 | — | — |
| 2018-09-11 | $33.05 | $33.05 | 472,600 | — | — |
| 2018-09-10 | $33.13 | $33.13 | 752,000 | — | — |
| 2018-09-07 | $32.04 | $32.04 | 1,558,100 | — | — |
| 2018-09-06 | $32.24 | $32.24 | 1,519,900 | — | — |
| 2018-09-05 | $34.25 | $34.25 | 2,443,600 | — | — |
| 2018-09-04 | $36.72 | $36.72 | 3,086,500 | — | — |
| 2018-08-31 | $41.36 | $41.36 | 380,800 | — | — |
| 2018-08-30 | $41.62 | $41.62 | 505,100 | — | — |
| 2018-08-29 | $42.39 | $42.39 | 1,455,000 | — | — |
| 2018-08-28 | $42.74 | $42.74 | 374,100 | — | — |
| 2018-08-27 | $42.11 | $42.11 | 570,900 | — | — |
| 2018-08-24 | $42.87 | $42.87 | 734,500 | — | — |
| 2018-08-23 | $42.79 | $42.79 | 1,142,400 | — | — |
| 2018-08-22 | $41.83 | $41.83 | 764,400 | — | — |
| 2018-08-21 | $40.61 | $40.61 | 531,700 | — | — |
| 2018-08-20 | $40.27 | $40.27 | 603,800 | — | — |
| 2018-08-17 | $40.16 | $40.16 | 700,500 | — | — |
| 2018-08-16 | $39.58 | $39.58 | 1,275,100 | — | — |
| 2018-08-15 | $41.34 | $41.34 | 786,200 | — | — |
| 2018-08-14 | $41.68 | $41.68 | 973,000 | — | — |
| 2018-08-13 | $42.28 | $42.28 | 849,200 | — | — |
| 2018-08-10 | $42.50 | $42.50 | 2,055,800 | — | — |
| 2018-08-09 | $40.10 | $40.10 | 1,707,300 | — | — |
| 2018-08-08 | $40.92 | $40.92 | 5,947,100 | — | — |
| 2018-08-07 | $37.23 | $37.23 | 2,884,300 | — | — |
| 2018-08-06 | $38.98 | $38.98 | 1,006,900 | — | — |
| 2018-08-03 | $39.42 | $39.42 | 1,219,100 | — | — |
| 2018-08-02 | $38.14 | $38.14 | 634,300 | — | — |
| 2018-08-01 | $37.40 | $37.40 | 942,700 | — | — |
| 2018-07-31 | $38.43 | $38.43 | 476,700 | — | — |
| 2018-07-30 | $37.91 | $37.91 | 439,000 | — | — |
| 2018-07-27 | $38.23 | $38.23 | 985,900 | — | — |
| 2018-07-26 | $39.72 | $39.72 | 765,400 | — | — |
| 2018-07-25 | $38.30 | $38.30 | 1,115,700 | — | — |
| 2018-07-24 | $38.26 | $38.26 | 1,866,200 | — | — |
| 2018-07-23 | $41.99 | $41.99 | 1,080,900 | — | — |
| 2018-07-20 | $41.78 | $41.78 | 1,309,900 | — | — |
| 2018-07-19 | $42.50 | $42.50 | 1,171,500 | — | — |
| 2018-07-18 | $43.00 | $43.00 | 3,865,300 | — | — |
| 2018-07-17 | $47.40 | $47.40 | 941,600 | — | — |
| 2018-07-16 | $48.67 | $48.67 | 1,103,300 | — | — |
| 2018-07-13 | $47.78 | $47.78 | 1,857,000 | — | — |
| 2018-07-12 | $48.80 | $48.80 | 2,173,500 | — | — |
| 2018-07-11 | $45.76 | $45.76 | 645,900 | — | — |
| 2018-07-10 | $45.79 | $45.79 | 934,200 | — | — |
| 2018-07-09 | $45.33 | $45.33 | 1,007,800 | — | — |
| 2018-07-06 | $46.02 | $46.02 | 727,500 | — | — |
| 2018-07-05 | $46.00 | $46.00 | 824,400 | — | — |
| 2018-07-03 | $45.97 | $45.97 | 804,700 | — | — |
| 2018-07-02 | $45.98 | $45.98 | 1,637,700 | — | — |
| 2018-06-29 | $44.90 | $44.90 | 1,236,600 | — | — |
| 2018-06-28 | $42.63 | $42.63 | 571,800 | — | — |
| 2018-06-27 | $41.26 | $41.26 | 1,054,600 | — | — |
| 2018-06-26 | $42.75 | $42.75 | 597,600 | — | — |
| 2018-06-25 | $40.25 | $40.25 | 945,700 | — | — |
| 2018-06-22 | $43.75 | $43.75 | 1,154,100 | — | — |
| 2018-06-21 | $43.13 | $43.13 | 1,302,500 | — | — |
| 2018-06-20 | $42.15 | $42.15 | 772,000 | — | — |
| 2018-06-19 | $42.10 | $42.10 | 1,195,100 | — | — |
| 2018-06-18 | $43.47 | $43.47 | 656,700 | — | — |
| 2018-06-15 | $43.38 | $43.38 | 873,000 | — | — |
| 2018-06-14 | $43.74 | $43.74 | 791,200 | — | — |
| 2018-06-13 | $43.58 | $43.58 | 902,600 | — | — |
| 2018-06-12 | $43.52 | $43.52 | 962,300 | — | — |
| 2018-06-11 | $42.52 | $42.52 | 3,258,600 | — | — |
| 2018-06-08 | $45.36 | $45.36 | 913,200 | — | — |
| 2018-06-07 | $44.98 | $44.98 | 1,137,900 | — | — |
| 2018-06-06 | $44.86 | $44.86 | 1,488,000 | — | — |
| 2018-06-05 | $47.04 | $47.04 | 1,212,300 | — | — |
| 2018-06-04 | $46.95 | $46.95 | 3,245,100 | — | — |
| 2018-06-01 | $45.02 | $45.02 | 3,614,600 | — | — |
| 2018-05-31 | $46.77 | $46.77 | 4,887,600 | — | — |
| 2018-05-30 | $40.62 | $40.62 | 3,521,200 | — | — |
| 2018-05-29 | $35.72 | $35.72 | 1,039,300 | — | — |
| 2018-05-25 | $34.49 | $34.49 | 693,100 | — | — |
| 2018-05-24 | $33.93 | $33.93 | 478,500 | — | — |
| 2018-05-23 | $33.67 | $33.67 | 508,100 | — | — |
| 2018-05-22 | $33.26 | $33.26 | 535,500 | — | — |
| 2018-05-21 | $33.51 | $33.51 | 640,700 | — | — |
| 2018-05-18 | $33.22 | $33.22 | 672,800 | — | — |
| 2018-05-17 | $33.74 | $33.74 | 607,400 | — | — |
| 2018-05-16 | $33.32 | $33.32 | 586,800 | — | — |
| 2018-05-15 | $32.40 | $32.40 | 434,000 | — | — |
| 2018-05-14 | $32.19 | $32.19 | 907,100 | — | — |
| 2018-05-11 | $31.78 | $31.78 | 620,000 | — | — |
| 2018-05-10 | $32.09 | $32.09 | 1,185,100 | — | — |
| 2018-05-09 | $32.26 | $32.26 | 3,177,300 | — | — |
| 2018-05-08 | $35.13 | $35.13 | 2,567,600 | — | — |
| 2018-05-07 | $33.64 | $33.64 | 1,249,300 | — | — |
| 2018-05-04 | $31.84 | $31.84 | 857,500 | — | — |
| 2018-05-03 | $32.14 | $32.14 | 1,051,000 | — | — |
| 2018-05-02 | $30.75 | $30.75 | 1,424,600 | — | — |
| 2018-05-01 | $31.53 | $31.53 | 1,886,200 | — | — |
| 2018-04-30 | $31.96 | $31.96 | 1,382,200 | — | — |
| 2018-04-27 | $33.76 | $33.76 | 1,182,900 | — | — |
| 2018-04-26 | $33.84 | $33.84 | 801,300 | — | — |
| 2018-04-25 | $32.62 | $32.62 | 815,700 | — | — |
| 2018-04-24 | $32.90 | $32.90 | 1,564,600 | — | — |
| 2018-04-23 | $32.46 | $32.46 | 1,880,200 | — | — |
| 2018-04-20 | $32.99 | $32.99 | 3,099,300 | — | — |
| 2018-04-19 | $31.64 | $31.64 | 1,787,200 | — | — |
| 2018-04-18 | $28.29 | $28.29 | 1,074,400 | — | — |
| 2018-04-17 | $28.33 | $28.33 | 1,217,400 | — | — |
| 2018-04-16 | $29.97 | $29.97 | 1,795,200 | — | — |
| 2018-04-13 | $30.19 | $30.19 | 1,413,400 | — | — |
| 2018-04-12 | $29.59 | $29.59 | 2,556,000 | — | — |
| 2018-04-11 | $29.12 | $29.12 | 3,359,400 | — | — |
| 2018-04-10 | $25.43 | $25.43 | 684,800 | — | — |
| 2018-04-09 | $24.36 | $24.36 | 677,600 | — | — |
| 2018-04-06 | $24.09 | $24.09 | 597,100 | — | — |
| 2018-04-05 | $24.61 | $24.61 | 791,500 | — | — |
| 2018-04-04 | $24.29 | $24.29 | 919,000 | — | — |
| 2018-04-03 | $24.00 | $24.00 | 721,900 | — | — |
| 2018-04-02 | $24.02 | $24.02 | 598,000 | — | — |
| 2018-03-29 | $25.06 | $25.06 | 872,900 | — | — |
| 2018-03-28 | $23.65 | $23.65 | 1,210,400 | — | — |
| 2018-03-27 | $24.60 | $24.60 | 756,500 | — | — |
| 2018-03-26 | $24.53 | $24.53 | 1,839,400 | — | — |
| 2018-03-23 | $25.36 | $25.36 | 1,127,900 | — | — |
| 2018-03-22 | $25.96 | $25.96 | 947,900 | — | — |
| 2018-03-21 | $26.71 | $26.71 | 920,700 | — | — |
| 2018-03-20 | $26.67 | $26.67 | 565,000 | — | — |
| 2018-03-19 | $26.22 | $26.22 | 1,265,100 | — | — |
| 2018-03-16 | $26.78 | $26.78 | 1,338,700 | — | — |
| 2018-03-15 | $26.79 | $26.79 | 2,254,200 | — | — |
| 2018-03-14 | $29.12 | $29.12 | 917,400 | — | — |
| 2018-03-13 | $29.51 | $29.51 | 1,906,000 | — | — |
| 2018-03-12 | $30.95 | $30.95 | 3,293,500 | — | — |
| 2018-03-09 | $28.70 | $28.70 | 1,307,000 | — | — |
| 2018-03-08 | $27.95 | $27.95 | 2,456,400 | — | — |
| 2018-03-07 | $26.78 | $26.78 | 1,542,700 | — | — |
| 2018-03-06 | $27.45 | $27.45 | 1,596,200 | — | — |
| 2018-03-05 | $27.53 | $27.53 | 949,400 | — | — |
| 2018-03-02 | $27.95 | $27.95 | 1,041,900 | — | — |
| 2018-03-01 | $27.82 | $27.82 | 1,138,200 | — | — |
| 2018-02-28 | $27.93 | $27.93 | 1,139,800 | — | — |
| 2018-02-27 | $27.33 | $27.33 | 942,800 | — | — |
| 2018-02-26 | $28.00 | $28.00 | 1,360,200 | — | — |
| 2018-02-23 | $28.02 | $28.02 | 1,885,100 | — | — |
| 2018-02-22 | $27.51 | $27.51 | 10,601,700 | — | — |
| 2018-02-21 | $34.55 | $34.55 | 2,319,700 | — | — |
| 2018-02-20 | $33.33 | $33.33 | 1,211,200 | — | — |
| 2018-02-16 | $31.99 | $31.99 | 1,267,400 | — | — |
| 2018-02-15 | $31.99 | $31.99 | 1,150,900 | — | — |
| 2018-02-14 | $31.28 | $31.28 | 994,000 | — | — |
| 2018-02-13 | $29.51 | $29.51 | 1,388,800 | — | — |
| 2018-02-12 | $30.25 | $30.25 | 1,524,200 | — | — |
| 2018-02-09 | $30.72 | $30.72 | 1,931,700 | — | — |
| 2018-02-08 | $32.05 | $32.05 | 1,453,600 | — | — |
| 2018-02-07 | $31.53 | $31.53 | 2,218,400 | — | — |
| 2018-02-06 | $33.42 | $33.42 | 1,561,500 | — | — |
| 2018-02-05 | $32.48 | $32.48 | 661,200 | — | — |
| 2018-02-02 | $32.81 | $32.81 | 668,900 | — | — |
| 2018-02-01 | $33.49 | $33.49 | 627,300 | — | — |
| 2018-01-31 | $32.39 | $32.39 | 701,300 | — | — |
| 2018-01-30 | $32.84 | $32.84 | 960,600 | — | — |
| 2018-01-29 | $33.33 | $33.33 | 1,725,400 | — | — |
| 2018-01-26 | $35.99 | $35.99 | 1,007,000 | — | — |
| 2018-01-25 | $35.10 | $35.10 | 627,600 | — | — |
| 2018-01-24 | $34.22 | $34.22 | 1,423,900 | — | — |
| 2018-01-23 | $35.09 | $35.09 | 695,200 | — | — |
| 2018-01-22 | $34.50 | $34.50 | 785,900 | — | — |
| 2018-01-19 | $35.03 | $35.03 | 2,505,700 | — | — |
| 2018-01-18 | $32.79 | $32.79 | 1,629,800 | — | — |
| 2018-01-17 | $34.00 | $34.00 | 1,242,700 | — | — |
| 2018-01-16 | $34.17 | $34.17 | 1,510,400 | — | — |
| 2018-01-12 | $35.85 | $35.85 | 837,300 | — | — |
| 2018-01-11 | $35.94 | $35.94 | 871,000 | — | — |
| 2018-01-10 | $35.31 | $35.31 | 1,725,900 | — | — |
| 2018-01-09 | $35.54 | $35.54 | 3,015,300 | — | — |
| 2018-01-08 | $38.37 | $38.37 | 899,700 | — | — |
| 2018-01-05 | $38.89 | $38.89 | 679,900 | — | — |
| 2018-01-04 | $38.38 | $38.38 | 696,600 | — | — |
| 2018-01-03 | $37.89 | $37.89 | 1,037,800 | — | — |
| 2018-01-02 | $37.91 | $37.91 | 964,200 | — | — |