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
- 2018-03-29 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 | $17.60 | 44,075 | — | — |
| 2018-12-28 | $18.08 | $18.08 | 189,825 | — | — |
| 2018-12-27 | $14.80 | $14.80 | 58,625 | — | — |
| 2018-12-26 | $16.20 | $16.20 | 45,725 | — | — |
| 2018-12-24 | $17.40 | $17.40 | 23,350 | — | — |
| 2018-12-21 | $18.08 | $18.08 | 494,450 | — | — |
| 2018-12-20 | $17.88 | $17.88 | 59,875 | — | — |
| 2018-12-19 | $17.88 | $17.88 | 69,750 | — | — |
| 2018-12-18 | $18.96 | $18.96 | 72,250 | — | — |
| 2018-12-17 | $20.36 | $20.36 | 57,350 | — | — |
| 2018-12-14 | $20.20 | $20.20 | 39,200 | — | — |
| 2018-12-13 | $20.40 | $20.40 | 38,650 | — | — |
| 2018-12-12 | $21.16 | $21.16 | 27,075 | — | — |
| 2018-12-11 | $23.00 | $23.00 | 61,125 | — | — |
| 2018-12-10 | $22.32 | $22.32 | 65,600 | — | — |
| 2018-12-07 | $23.52 | $23.52 | 37,800 | — | — |
| 2018-12-06 | $25.84 | $25.84 | 40,025 | — | — |
| 2018-12-04 | $26.60 | $26.60 | 23,950 | — | — |
| 2018-12-03 | $28.00 | $28.00 | 36,075 | — | — |
| 2018-11-30 | $27.60 | $27.60 | 43,300 | — | — |
| 2018-11-29 | $25.28 | $25.28 | 12,475 | — | — |
| 2018-11-28 | $25.60 | $25.60 | 21,925 | — | — |
| 2018-11-27 | $25.76 | $25.76 | 29,050 | — | — |
| 2018-11-26 | $27.36 | $27.36 | 34,400 | — | — |
| 2018-11-23 | $29.44 | $29.44 | 9,250 | — | — |
| 2018-11-21 | $29.88 | $29.88 | 25,250 | — | — |
| 2018-11-20 | $29.76 | $29.76 | 37,900 | — | — |
| 2018-11-19 | $30.60 | $30.60 | 159,975 | — | — |
| 2018-11-16 | $32.24 | $32.24 | 73,575 | — | — |
| 2018-11-15 | $32.00 | $32.00 | 25,525 | — | — |
| 2018-11-14 | $32.04 | $32.04 | 227,300 | — | — |
| 2018-11-13 | $31.28 | $31.28 | 186,750 | — | — |
| 2018-11-12 | $27.20 | $27.20 | 19,425 | — | — |
| 2018-11-09 | $28.76 | $28.76 | 19,250 | — | — |
| 2018-11-08 | $30.28 | $30.28 | 29,575 | — | — |
| 2018-11-07 | $30.64 | $30.64 | 34,075 | — | — |
| 2018-11-06 | $29.08 | $29.08 | 18,075 | — | — |
| 2018-11-05 | $29.00 | $29.00 | 30,350 | — | — |
| 2018-11-02 | $30.56 | $30.56 | 8,575 | — | — |
| 2018-11-01 | $32.12 | $32.12 | 59,125 | — | — |
| 2018-10-31 | $29.92 | $29.92 | 37,050 | — | — |
| 2018-10-30 | $32.48 | $32.48 | 20,450 | — | — |
| 2018-10-29 | $32.00 | $32.00 | 22,800 | — | — |
| 2018-10-26 | $34.44 | $34.44 | 36,675 | — | — |
| 2018-10-25 | $34.28 | $34.28 | 28,225 | — | — |
| 2018-10-24 | $32.80 | $32.80 | 48,850 | — | — |
| 2018-10-23 | $35.56 | $35.56 | 20,075 | — | — |
| 2018-10-22 | $35.68 | $35.68 | 36,850 | — | — |
| 2018-10-19 | $38.60 | $38.60 | 9,075 | — | — |
| 2018-10-18 | $39.24 | $39.24 | 26,800 | — | — |
| 2018-10-17 | $39.48 | $39.48 | 20,550 | — | — |
| 2018-10-16 | $39.48 | $39.48 | 41,775 | — | — |
| 2018-10-15 | $38.12 | $38.12 | 27,475 | — | — |
| 2018-10-12 | $38.84 | $38.84 | 16,475 | — | — |
| 2018-10-11 | $37.92 | $37.92 | 16,025 | — | — |
| 2018-10-10 | $37.16 | $37.16 | 23,400 | — | — |
| 2018-10-09 | $41.00 | $41.00 | 30,125 | — | — |
| 2018-10-08 | $39.60 | $39.60 | 24,850 | — | — |
| 2018-10-05 | $38.40 | $38.40 | 21,075 | — | — |
| 2018-10-04 | $37.12 | $37.12 | 31,500 | — | — |
| 2018-10-03 | $41.52 | $41.52 | 38,300 | — | — |
| 2018-10-02 | $44.24 | $44.24 | 38,175 | — | — |
| 2018-10-01 | $41.48 | $41.48 | 43,525 | — | — |
| 2018-09-28 | $41.20 | $41.20 | 42,875 | — | — |
| 2018-09-27 | $42.22 | $42.22 | 28,300 | — | — |
| 2018-09-26 | $42.68 | $42.68 | 339,650 | — | — |
| 2018-09-25 | $49.32 | $49.32 | 268,300 | — | — |
| 2018-09-24 | $50.24 | $50.24 | 21,850 | — | — |
| 2018-09-21 | $48.64 | $48.64 | 38,100 | — | — |
| 2018-09-20 | $49.08 | $49.08 | 42,500 | — | — |
| 2018-09-19 | $49.16 | $49.16 | 63,325 | — | — |
| 2018-09-18 | $45.60 | $45.60 | 84,150 | — | — |
| 2018-09-17 | $44.28 | $44.28 | 19,725 | — | — |
| 2018-09-14 | $45.00 | $45.00 | 16,325 | — | — |
| 2018-09-13 | $45.20 | $45.20 | 21,600 | — | — |
| 2018-09-12 | $45.72 | $45.72 | 47,925 | — | — |
| 2018-09-11 | $47.84 | $47.84 | 51,000 | — | — |
| 2018-09-10 | $48.76 | $48.76 | 25,725 | — | — |
| 2018-09-07 | $51.60 | $51.60 | 107,875 | — | — |
| 2018-09-06 | $52.64 | $52.64 | 124,825 | — | — |
| 2018-09-05 | $56.64 | $56.64 | 103,600 | — | — |
| 2018-09-04 | $58.08 | $58.08 | 136,025 | — | — |
| 2018-08-31 | $65.24 | $65.24 | 89,125 | — | — |
| 2018-08-30 | $64.44 | $64.44 | 33,200 | — | — |
| 2018-08-29 | $63.92 | $63.92 | 71,975 | — | — |
| 2018-08-28 | $58.44 | $58.44 | 48,950 | — | — |
| 2018-08-27 | $57.80 | $57.80 | 124,500 | — | — |
| 2018-08-24 | $59.60 | $59.60 | 70,825 | — | — |
| 2018-08-23 | $59.68 | $59.68 | 91,375 | — | — |
| 2018-08-22 | $59.72 | $59.72 | 129,025 | — | — |
| 2018-08-21 | $56.48 | $56.48 | 213,825 | — | — |
| 2018-08-20 | $57.40 | $57.40 | 168,550 | — | — |
| 2018-08-17 | $54.80 | $54.80 | 72,325 | — | — |
| 2018-08-16 | $54.92 | $54.92 | 108,650 | — | — |
| 2018-08-15 | $56.80 | $56.80 | 153,325 | — | — |
| 2018-08-14 | $59.20 | $59.20 | 110,125 | — | — |
| 2018-08-13 | $62.48 | $62.48 | 45,725 | — | — |
| 2018-08-10 | $62.88 | $62.88 | 169,150 | — | — |
| 2018-08-09 | $60.12 | $60.12 | 60,350 | — | — |
| 2018-08-08 | $60.08 | $60.08 | 117,850 | — | — |
| 2018-08-07 | $66.68 | $66.68 | 143,300 | — | — |
| 2018-08-06 | $65.80 | $65.80 | 239,625 | — | — |
| 2018-08-03 | $61.72 | $61.72 | 207,275 | — | — |
| 2018-08-02 | $59.36 | $59.36 | 21,525 | — | — |
| 2018-08-01 | $62.04 | $62.04 | 58,875 | — | — |
| 2018-07-31 | $67.08 | $67.08 | 150,425 | — | — |
| 2018-07-30 | $63.28 | $63.28 | 36,350 | — | — |
| 2018-07-27 | $60.92 | $60.92 | 111,525 | — | — |
| 2018-07-26 | $58.28 | $58.28 | 99,375 | — | — |
| 2018-07-25 | $57.44 | $57.44 | 138,725 | — | — |
| 2018-07-24 | $58.16 | $58.16 | 111,650 | — | — |
| 2018-07-23 | $58.84 | $58.84 | 223,075 | — | — |
| 2018-07-20 | $56.24 | $56.24 | 230,300 | — | — |
| 2018-07-19 | $56.24 | $56.24 | 263,250 | — | — |
| 2018-07-18 | $55.92 | $55.92 | 199,225 | — | — |
| 2018-07-17 | $55.24 | $55.24 | 81,000 | — | — |
| 2018-07-16 | $60.20 | $60.20 | 28,225 | — | — |
| 2018-07-13 | $64.64 | $64.64 | 21,475 | — | — |
| 2018-07-12 | $61.28 | $61.28 | 101,800 | — | — |
| 2018-07-11 | $59.44 | $59.44 | 73,275 | — | — |
| 2018-07-10 | $59.12 | $59.12 | 47,400 | — | — |
| 2018-07-09 | $59.64 | $59.64 | 79,425 | — | — |
| 2018-07-06 | $58.80 | $58.80 | 135,350 | — | — |
| 2018-07-05 | $59.60 | $59.60 | 73,575 | — | — |
| 2018-07-03 | $58.88 | $58.88 | 7,925 | — | — |
| 2018-07-02 | $58.36 | $58.36 | 11,900 | — | — |
| 2018-06-29 | $57.40 | $57.40 | 66,750 | — | — |
| 2018-06-28 | $56.48 | $56.48 | 29,400 | — | — |
| 2018-06-27 | $56.48 | $56.48 | 37,825 | — | — |
| 2018-06-26 | $56.36 | $56.36 | 25,775 | — | — |
| 2018-06-25 | $59.04 | $59.04 | 81,575 | — | — |
| 2018-06-22 | $56.36 | $56.36 | 150,000 | — | — |
| 2018-06-21 | $55.32 | $55.32 | 79,175 | — | — |
| 2018-06-20 | $62.28 | $62.28 | 45,025 | — | — |
| 2018-06-19 | $57.96 | $57.96 | 182,125 | — | — |
| 2018-06-18 | $53.32 | $53.32 | 84,750 | — | — |
| 2018-06-15 | $51.48 | $51.48 | 127,200 | — | — |
| 2018-06-14 | $48.28 | $48.28 | 59,575 | — | — |
| 2018-06-13 | $47.36 | $47.36 | 106,375 | — | — |
| 2018-06-12 | $51.00 | $51.00 | 134,175 | — | — |
| 2018-06-11 | $51.92 | $51.92 | 96,850 | — | — |
| 2018-06-08 | $51.88 | $51.88 | 76,800 | — | — |
| 2018-06-07 | $49.64 | $49.64 | 98,850 | — | — |
| 2018-06-06 | $51.40 | $51.40 | 151,375 | — | — |
| 2018-06-05 | $53.20 | $53.20 | 112,500 | — | — |
| 2018-06-04 | $50.56 | $50.56 | 55,000 | — | — |
| 2018-06-01 | $50.00 | $50.00 | 101,525 | — | — |
| 2018-05-31 | $49.24 | $49.24 | 86,275 | — | — |
| 2018-05-30 | $45.80 | $45.80 | 56,125 | — | — |
| 2018-05-29 | $45.40 | $45.40 | 22,850 | — | — |
| 2018-05-25 | $45.08 | $45.08 | 5,575 | — | — |
| 2018-05-24 | $45.84 | $45.84 | 23,000 | — | — |
| 2018-05-23 | $46.24 | $46.24 | 25,725 | — | — |
| 2018-05-22 | $46.20 | $46.20 | 14,450 | — | — |
| 2018-05-21 | $46.72 | $46.72 | 11,825 | — | — |
| 2018-05-18 | $46.84 | $46.84 | 18,250 | — | — |
| 2018-05-17 | $46.72 | $46.72 | 40,375 | — | — |
| 2018-05-16 | $46.84 | $46.84 | 28,725 | — | — |
| 2018-05-15 | $43.36 | $43.36 | 20,000 | — | — |
| 2018-05-14 | $42.24 | $42.24 | 8,300 | — | — |
| 2018-05-11 | $41.68 | $41.68 | 14,550 | — | — |
| 2018-05-10 | $42.76 | $42.76 | 10,450 | — | — |
| 2018-05-09 | $42.60 | $42.60 | 36,100 | — | — |
| 2018-05-08 | $43.24 | $43.24 | 10,900 | — | — |
| 2018-05-07 | $43.72 | $43.72 | 12,025 | — | — |
| 2018-05-04 | $43.64 | $43.64 | 28,550 | — | — |
| 2018-05-03 | $43.92 | $43.92 | 28,625 | — | — |
| 2018-05-02 | $45.12 | $45.12 | 14,550 | — | — |
| 2018-05-01 | $44.40 | $44.40 | 24,075 | — | — |
| 2018-04-30 | $45.80 | $45.80 | 22,550 | — | — |
| 2018-04-27 | $47.12 | $47.12 | 16,475 | — | — |
| 2018-04-26 | $47.16 | $47.16 | 12,000 | — | — |
| 2018-04-25 | $46.08 | $46.08 | 18,700 | — | — |
| 2018-04-24 | $47.80 | $47.80 | 29,075 | — | — |
| 2018-04-23 | $49.00 | $49.00 | 86,875 | — | — |
| 2018-04-20 | $47.92 | $47.92 | 23,650 | — | — |
| 2018-04-19 | $48.00 | $48.00 | 22,175 | — | — |
| 2018-04-18 | $48.00 | $48.00 | 9,275 | — | — |
| 2018-04-17 | $47.80 | $47.80 | 10,275 | — | — |
| 2018-04-16 | $47.00 | $47.00 | 36,350 | — | — |
| 2018-04-13 | $46.56 | $46.56 | 41,025 | — | — |
| 2018-04-12 | $45.24 | $45.24 | 42,900 | — | — |
| 2018-04-11 | $44.36 | $44.36 | 37,075 | — | — |
| 2018-04-10 | $44.20 | $44.20 | 40,950 | — | — |
| 2018-04-09 | $42.92 | $42.92 | 11,700 | — | — |
| 2018-04-06 | $43.16 | $43.16 | 16,625 | — | — |
| 2018-04-05 | $43.92 | $43.92 | 12,825 | — | — |
| 2018-04-04 | $43.00 | $43.00 | 32,700 | — | — |
| 2018-04-03 | $43.00 | $43.00 | 16,275 | — | — |
| 2018-04-02 | $43.00 | $43.00 | 47,825 | — | — |
| 2018-03-29 | $44.44 | $44.44 | 344,300 | — | — |