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
- 2014-07-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $24.61 | $24.61 | 1 |
| 2018-12-28 | $29.54 | $29.54 | 7 |
| 2018-12-27 | $20.65 | $20.65 | 1 |
| 2018-12-26 | $19.51 | $19.51 | 1 |
| 2018-12-24 | $21.01 | $21.01 | 0 |
| 2018-12-21 | $21.01 | $21.01 | 0 |
| 2018-12-20 | $21.01 | $21.01 | 2 |
| 2018-12-19 | $26.81 | $26.81 | 13 |
| 2018-12-18 | $18.93 | $18.93 | 1 |
| 2018-12-17 | $25.50 | $25.50 | 0 |
| 2018-12-14 | $25.50 | $25.50 | 0 |
| 2018-12-13 | $25.50 | $25.50 | 0 |
| 2018-12-12 | $25.50 | $25.50 | 65 |
| 2018-12-11 | $25.50 | $25.50 | 0 |
| 2018-12-10 | $25.50 | $25.50 | 48 |
| 2018-12-07 | $30.00 | $30.00 | 6 |
| 2018-12-06 | $27.00 | $27.00 | 0 |
| 2018-12-04 | $27.00 | $27.00 | 0 |
| 2018-12-03 | $27.00 | $27.00 | 4 |
| 2018-11-30 | $27.00 | $27.00 | 0 |
| 2018-11-29 | $27.00 | $27.00 | 0 |
| 2018-11-28 | $27.00 | $27.00 | 0 |
| 2018-11-27 | $27.00 | $27.00 | 0 |
| 2018-11-26 | $27.00 | $27.00 | 0 |
| 2018-11-23 | $27.00 | $27.00 | 0 |
| 2018-11-21 | $27.00 | $27.00 | 0 |
| 2018-11-20 | $27.00 | $27.00 | 8 |
| 2018-11-19 | $39.00 | $39.00 | 0 |
| 2018-11-16 | $39.00 | $39.00 | 16 |
| 2018-11-15 | $31.50 | $31.50 | 0 |
| 2018-11-14 | $31.50 | $31.50 | 0 |
| 2018-11-13 | $31.50 | $31.50 | 4 |
| 2018-11-12 | $40.49 | $40.49 | 1 |
| 2018-11-09 | $27.00 | $27.00 | 6 |
| 2018-11-08 | $37.20 | $37.20 | 23 |
| 2018-11-07 | $28.50 | $28.50 | 3 |
| 2018-11-06 | $33.00 | $33.00 | 87 |
| 2018-11-05 | $30.00 | $30.00 | 175 |
| 2018-11-02 | $27.75 | $27.75 | 39 |
| 2018-11-01 | $24.39 | $24.39 | 1 |
| 2018-10-31 | $25.50 | $25.50 | 0 |
| 2018-10-30 | $25.50 | $25.50 | 0 |
| 2018-10-29 | $25.50 | $25.50 | 0 |
| 2018-10-26 | $25.50 | $25.50 | 0 |
| 2018-10-25 | $25.50 | $25.50 | 0 |
| 2018-10-24 | $25.50 | $25.50 | 9 |
| 2018-10-23 | $25.50 | $25.50 | 8 |
| 2018-10-22 | $25.50 | $25.50 | 0 |
| 2018-10-19 | $25.50 | $25.50 | 2 |
| 2018-10-18 | $25.50 | $25.50 | 0 |
| 2018-10-17 | $25.50 | $25.50 | 2 |
| 2018-10-16 | $25.50 | $25.50 | 0 |
| 2018-10-15 | $25.50 | $25.50 | 0 |
| 2018-10-12 | $25.50 | $25.50 | 2 |
| 2018-10-11 | $32.70 | $32.70 | 1 |
| 2018-10-10 | $25.50 | $25.50 | 3 |
| 2018-10-09 | $25.50 | $25.50 | 0 |
| 2018-10-08 | $25.50 | $25.50 | 0 |
| 2018-10-05 | $25.50 | $25.50 | 0 |
| 2018-10-04 | $27.00 | $27.00 | 0 |
| 2018-10-03 | $32.70 | $32.70 | 20 |
| 2018-10-02 | $25.50 | $25.50 | 4 |
| 2018-10-01 | $25.50 | $25.50 | 3 |
| 2018-09-28 | $25.50 | $25.50 | 11 |
| 2018-09-27 | $25.50 | $25.50 | 42 |
| 2018-09-26 | $25.50 | $25.50 | 0 |
| 2018-09-25 | $25.50 | $25.50 | 0 |
| 2018-09-24 | $25.50 | $25.50 | 0 |
| 2018-09-21 | $25.50 | $25.50 | 7 |
| 2018-09-20 | $27.00 | $27.00 | 1 |
| 2018-09-19 | $25.50 | $25.50 | 4 |
| 2018-09-18 | $25.50 | $25.50 | 13 |
| 2018-09-17 | $28.89 | $28.89 | 18 |
| 2018-09-14 | $25.51 | $25.51 | 0 |
| 2018-09-13 | $25.51 | $25.51 | 6 |
| 2018-09-12 | $34.17 | $34.17 | 3 |
| 2018-09-11 | $25.65 | $25.65 | 3 |
| 2018-09-10 | $24.36 | $24.36 | 8 |
| 2018-09-07 | $25.49 | $25.49 | 4 |
| 2018-09-06 | $35.70 | $35.70 | 9 |
| 2018-09-05 | $35.69 | $35.69 | 21 |
| 2018-09-04 | $24.34 | $24.34 | 14 |
| 2018-08-31 | $24.34 | $24.34 | 0 |
| 2018-08-30 | $24.30 | $24.30 | 63 |
| 2018-08-29 | $27.20 | $27.20 | 8 |
| 2018-08-28 | $26.56 | $26.56 | 21 |
| 2018-08-27 | $25.50 | $25.50 | 30 |
| 2018-08-24 | $26.30 | $26.30 | 7 |
| 2018-08-23 | $31.50 | $31.50 | 0 |
| 2018-08-22 | $31.50 | $31.50 | 0 |
| 2018-08-21 | $31.50 | $31.50 | 7 |
| 2018-08-20 | $41.70 | $41.70 | 54 |
| 2018-08-17 | $30.00 | $30.00 | 33 |
| 2018-08-16 | $31.46 | $31.46 | 2 |
| 2018-08-15 | $31.46 | $31.46 | 14 |
| 2018-08-14 | $24.00 | $24.00 | 0 |
| 2018-08-13 | $24.00 | $24.00 | 0 |
| 2018-08-10 | $24.00 | $24.00 | 0 |
| 2018-08-09 | $24.00 | $24.00 | 24 |
| 2018-08-08 | $24.00 | $24.00 | 12 |
| 2018-08-07 | $24.00 | $24.00 | 14 |
| 2018-08-06 | $44.55 | $44.55 | 3 |
| 2018-08-03 | $22.97 | $22.97 | 0 |
| 2018-08-02 | $28.97 | $28.97 | 3 |
| 2018-08-01 | $25.65 | $25.65 | 1 |
| 2018-07-31 | $38.99 | $38.99 | 0 |
| 2018-07-30 | $38.99 | $38.99 | 6 |
| 2018-07-27 | $44.99 | $44.99 | 8 |
| 2018-07-26 | $30.00 | $30.00 | 43 |
| 2018-07-25 | $24.00 | $24.00 | 172 |
| 2018-07-24 | $36.00 | $36.00 | 30 |
| 2018-07-23 | $22.80 | $22.80 | 0 |
| 2018-07-20 | $22.80 | $22.80 | 6 |
| 2018-07-19 | $27.15 | $27.15 | 0 |
| 2018-07-18 | $27.15 | $27.15 | 0 |
| 2018-07-17 | $27.15 | $27.15 | 2 |
| 2018-07-16 | $41.25 | $41.25 | 1 |
| 2018-07-13 | $41.25 | $41.25 | 0 |
| 2018-07-12 | $41.25 | $41.25 | 5 |
| 2018-07-11 | $22.67 | $22.67 | 0 |
| 2018-07-10 | $22.67 | $22.67 | 22 |
| 2018-07-09 | $33.99 | $33.99 | 0 |
| 2018-07-06 | $33.99 | $33.99 | 28 |
| 2018-07-05 | $27.08 | $27.08 | 1 |
| 2018-07-03 | $24.15 | $24.15 | 0 |
| 2018-07-02 | $24.15 | $24.15 | 51 |
| 2018-06-29 | $22.67 | $22.67 | 1 |
| 2018-06-28 | $41.25 | $41.25 | 17 |
| 2018-06-27 | $25.50 | $25.50 | 0 |
| 2018-06-26 | $25.50 | $25.50 | 0 |
| 2018-06-25 | $25.50 | $25.50 | 6 |
| 2018-06-22 | $24.58 | $24.58 | 0 |
| 2018-06-21 | $24.58 | $24.58 | 66 |
| 2018-06-20 | $42.00 | $42.00 | 0 |
| 2018-06-19 | $42.00 | $42.00 | 0 |
| 2018-06-18 | $42.00 | $42.00 | 12 |
| 2018-06-15 | $41.25 | $41.25 | 33 |
| 2018-06-14 | $39.97 | $39.97 | 0 |
| 2018-06-13 | $39.97 | $39.97 | 9 |
| 2018-06-12 | $30.90 | $30.90 | 0 |
| 2018-06-11 | $30.90 | $30.90 | 1 |
| 2018-06-08 | $41.90 | $41.90 | 3 |
| 2018-06-07 | $41.90 | $41.90 | 5 |
| 2018-06-06 | $30.15 | $30.15 | 52 |
| 2018-06-05 | $30.90 | $30.90 | 26 |
| 2018-06-04 | $30.90 | $30.90 | 3 |
| 2018-06-01 | $45.00 | $45.00 | 0 |
| 2018-05-31 | $30.90 | $30.90 | 0 |
| 2018-05-30 | $30.90 | $30.90 | 28 |
| 2018-05-29 | $40.50 | $40.50 | 61 |
| 2018-05-25 | $52.50 | $52.50 | 69 |
| 2018-05-24 | $46.44 | $46.44 | 3 |
| 2018-05-23 | $47.63 | $47.63 | 1 |
| 2018-05-22 | $30.67 | $30.67 | 3 |
| 2018-05-21 | $30.67 | $30.67 | 0 |
| 2018-05-18 | $32.68 | $32.68 | 0 |
| 2018-05-17 | $32.68 | $32.68 | 2 |
| 2018-05-16 | $31.35 | $31.35 | 0 |
| 2018-05-15 | $31.35 | $31.35 | 34 |
| 2018-05-14 | $30.67 | $30.67 | 0 |
| 2018-05-11 | $30.67 | $30.67 | 0 |
| 2018-05-10 | $30.67 | $30.67 | 0 |
| 2018-05-09 | $30.67 | $30.67 | 0 |
| 2018-05-08 | $30.67 | $30.67 | 16 |
| 2018-05-07 | $51.00 | $51.00 | 0 |
| 2018-05-04 | $51.00 | $51.00 | 7 |
| 2018-05-03 | $51.00 | $51.00 | 42 |
| 2018-05-02 | $51.00 | $51.00 | 40 |
| 2018-05-01 | $37.50 | $37.50 | 39 |
| 2018-04-30 | $45.00 | $45.00 | 1 |
| 2018-04-27 | $31.50 | $31.50 | 85 |
| 2018-04-26 | $45.00 | $45.00 | 31 |
| 2018-04-25 | $45.00 | $45.00 | 12 |
| 2018-04-24 | $24.00 | $24.00 | 10 |
| 2018-04-23 | $22.50 | $22.50 | 44 |
| 2018-04-20 | $35.86 | $35.86 | 15 |
| 2018-04-19 | $36.00 | $36.00 | 11 |
| 2018-04-18 | $30.46 | $30.46 | 0 |
| 2018-04-17 | $30.46 | $30.46 | 14 |
| 2018-04-16 | $20.36 | $20.36 | 0 |
| 2018-04-13 | $20.36 | $20.36 | 0 |
| 2018-04-12 | $33.00 | $33.00 | 1 |
| 2018-04-11 | $32.25 | $32.25 | 1 |
| 2018-04-10 | $31.74 | $31.74 | 3 |
| 2018-04-09 | $33.00 | $33.00 | 0 |
| 2018-04-06 | $33.00 | $33.00 | 0 |
| 2018-04-05 | $33.00 | $33.00 | 29 |
| 2018-04-04 | $33.00 | $33.00 | 3 |
| 2018-04-03 | $25.50 | $25.50 | 0 |
| 2018-04-02 | $25.50 | $25.50 | 4 |
| 2018-03-29 | $25.50 | $25.50 | 20 |
| 2018-03-28 | $25.50 | $25.50 | 2 |
| 2018-03-27 | $25.50 | $25.50 | 9 |
| 2018-03-26 | $37.50 | $37.50 | 0 |
| 2018-03-23 | $37.50 | $37.50 | 2 |
| 2018-03-22 | $36.75 | $36.75 | 18 |
| 2018-03-21 | $36.75 | $36.75 | 8 |
| 2018-03-20 | $40.50 | $40.50 | 0 |
| 2018-03-19 | $25.50 | $25.50 | 0 |
| 2018-03-16 | $25.50 | $25.50 | 0 |
| 2018-03-15 | $25.50 | $25.50 | 14 |
| 2018-03-14 | $25.50 | $25.50 | 5 |
| 2018-03-13 | $25.50 | $25.50 | 0 |
| 2018-03-12 | $25.50 | $25.50 | 0 |
| 2018-03-09 | $25.50 | $25.50 | 0 |
| 2018-03-08 | $25.50 | $25.50 | 5 |
| 2018-03-07 | $30.00 | $30.00 | 1 |
| 2018-03-06 | $30.00 | $30.00 | 137 |
| 2018-03-05 | $30.00 | $30.00 | 1 |
| 2018-03-02 | $30.00 | $30.00 | 0 |
| 2018-03-01 | $30.00 | $30.00 | 0 |
| 2018-02-28 | $30.00 | $30.00 | 0 |
| 2018-02-27 | $30.00 | $30.00 | 0 |
| 2018-02-26 | $30.00 | $30.00 | 13 |
| 2018-02-23 | $30.00 | $30.00 | 36 |
| 2018-02-22 | $37.20 | $37.20 | 63 |
| 2018-02-21 | $33.00 | $33.00 | 0 |
| 2018-02-20 | $33.00 | $33.00 | 60 |
| 2018-02-16 | $25.50 | $25.50 | 176 |
| 2018-02-15 | $22.50 | $22.50 | 0 |
| 2018-02-14 | $22.50 | $22.50 | 0 |
| 2018-02-13 | $22.50 | $22.50 | 0 |
| 2018-02-12 | $22.50 | $22.50 | 0 |
| 2018-02-09 | $22.50 | $22.50 | 0 |
| 2018-02-08 | $22.50 | $22.50 | 0 |
| 2018-02-07 | $22.50 | $22.50 | 0 |
| 2018-02-06 | $22.50 | $22.50 | 0 |
| 2018-02-05 | $22.50 | $22.50 | 7 |
| 2018-02-02 | $15.84 | $15.84 | 0 |
| 2018-02-01 | $15.84 | $15.84 | 2 |
| 2018-01-31 | $18.01 | $18.01 | 0 |
| 2018-01-30 | $18.01 | $18.01 | 0 |
| 2018-01-29 | $18.01 | $18.01 | 0 |
| 2018-01-26 | $18.01 | $18.01 | 0 |
| 2018-01-25 | $18.01 | $18.01 | 0 |
| 2018-01-24 | $18.01 | $18.01 | 0 |
| 2018-01-23 | $18.01 | $18.01 | 7 |
| 2018-01-22 | $18.01 | $18.01 | 0 |
| 2018-01-19 | $18.24 | $18.24 | 0 |
| 2018-01-18 | $18.17 | $18.17 | 0 |
| 2018-01-17 | $18.17 | $18.17 | 0 |
| 2018-01-16 | $18.17 | $18.17 | 4 |
| 2018-01-12 | $22.60 | $22.60 | 1 |
| 2018-01-11 | $18.01 | $18.01 | 0 |
| 2018-01-10 | $18.01 | $18.01 | 1 |
| 2018-01-09 | $18.00 | $18.00 | 10 |
| 2018-01-08 | $29.25 | $29.25 | 3 |
| 2018-01-05 | $29.25 | $29.25 | 0 |
| 2018-01-04 | $29.25 | $29.25 | 35 |
| 2018-01-03 | $29.25 | $29.25 | 24 |
| 2018-01-02 | $22.50 | $22.50 | 26 |