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
- 2014-05-19 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 | $17.16 | $17.45 | 76,858 | — | — |
| 2018-12-28 | $15.84 | $16.11 | 75,492 | — | — |
| 2018-12-27 | $14.40 | $14.65 | 49,142 | — | — |
| 2018-12-26 | $14.40 | $14.65 | 111,325 | — | — |
| 2018-12-24 | $13.80 | $14.04 | 60,767 | — | — |
| 2018-12-21 | $14.64 | $14.89 | 70,250 | — | — |
| 2018-12-20 | $15.96 | $16.23 | 99,100 | — | — |
| 2018-12-19 | $16.68 | $16.97 | 120,517 | — | — |
| 2018-12-18 | $16.32 | $16.60 | 85,075 | — | — |
| 2018-12-17 | $16.44 | $16.72 | 100,658 | — | — |
| 2018-12-14 | $18.00 | $18.31 | 92,808 | — | — |
| 2018-12-13 | $18.96 | $19.29 | 114,183 | — | — |
| 2018-12-12 | $19.32 | $19.65 | 82,025 | — | — |
| 2018-12-11 | $19.20 | $19.53 | 160,058 | — | — |
| 2018-12-10 | $19.92 | $20.26 | 109,067 | — | — |
| 2018-12-07 | $20.40 | $20.75 | 59,217 | — | — |
| 2018-12-06 | $20.40 | $20.75 | 94,517 | — | — |
| 2018-12-04 | $21.60 | $21.97 | 64,608 | — | — |
| 2018-12-03 | $22.20 | $22.58 | 116,650 | — | — |
| 2018-11-30 | $20.28 | $20.63 | 76,358 | — | — |
| 2018-11-29 | $21.72 | $22.09 | 41,683 | — | — |
| 2018-11-28 | $21.84 | $22.21 | 68,575 | — | — |
| 2018-11-27 | $21.84 | $22.21 | 88,125 | — | — |
| 2018-11-26 | $23.28 | $23.68 | 38,467 | — | — |
| 2018-11-23 | $24.60 | $25.02 | 17,883 | — | — |
| 2018-11-21 | $23.76 | $24.17 | 32,750 | — | — |
| 2018-11-20 | $23.52 | $23.92 | 59,483 | — | — |
| 2018-11-19 | $25.56 | $26.00 | 64,775 | — | — |
| 2018-11-16 | $27.12 | $27.59 | 61,650 | — | — |
| 2018-11-15 | $26.40 | $26.85 | 69,950 | — | — |
| 2018-11-14 | $24.24 | $24.66 | 69,717 | — | — |
| 2018-11-13 | $23.40 | $23.80 | 124,025 | — | — |
| 2018-11-12 | $25.44 | $25.88 | 36,567 | — | — |
| 2018-11-09 | $27.48 | $27.95 | 33,600 | — | — |
| 2018-11-08 | $27.96 | $28.44 | 30,008 | — | — |
| 2018-11-07 | $30.36 | $30.88 | 54,133 | — | — |
| 2018-11-06 | $29.16 | $29.66 | 49,208 | — | — |
| 2018-11-05 | $29.16 | $29.66 | 42,717 | — | — |
| 2018-11-02 | $30.24 | $30.76 | 68,200 | — | — |
| 2018-11-01 | $30.36 | $30.88 | 88,050 | — | — |
| 2018-10-31 | $34.20 | $34.79 | 74,850 | — | — |
| 2018-10-30 | $32.52 | $33.08 | 37,142 | — | — |
| 2018-10-29 | $33.00 | $33.57 | 60,658 | — | — |
| 2018-10-26 | $35.64 | $36.25 | 27,192 | — | — |
| 2018-10-25 | $36.12 | $36.74 | 45,175 | — | — |
| 2018-10-24 | $37.56 | $38.20 | 31,342 | — | — |
| 2018-10-23 | $39.00 | $39.67 | 31,675 | — | — |
| 2018-10-22 | $39.24 | $39.91 | 36,383 | — | — |
| 2018-10-19 | $39.96 | $40.65 | 38,458 | — | — |
| 2018-10-18 | $41.40 | $42.11 | 24,683 | — | — |
| 2018-10-17 | $43.44 | $44.19 | 18,700 | — | — |
| 2018-10-16 | $44.28 | $45.04 | 26,600 | — | — |
| 2018-10-15 | $43.68 | $44.43 | 29,275 | — | — |
| 2018-10-12 | $44.40 | $45.16 | 23,225 | — | — |
| 2018-10-11 | $45.48 | $46.26 | 29,533 | — | — |
| 2018-10-10 | $45.24 | $46.02 | 41,983 | — | — |
| 2018-10-09 | $47.88 | $48.70 | 40,442 | — | — |
| 2018-10-08 | $49.80 | $50.65 | 31,700 | — | — |
| 2018-10-05 | $51.60 | $52.49 | 53,283 | — | — |
| 2018-10-04 | $50.64 | $51.51 | 47,175 | — | — |
| 2018-10-03 | $50.76 | $51.63 | 31,858 | — | — |
| 2018-10-02 | $48.48 | $49.31 | 85,100 | — | — |
| 2018-10-01 | $51.12 | $52.00 | 67,233 | — | — |
| 2018-09-28 | $49.80 | $50.65 | 38,333 | — | — |
| 2018-09-27 | $48.00 | $48.82 | 45,283 | — | — |
| 2018-09-26 | $47.16 | $47.97 | 40,883 | — | — |
| 2018-09-25 | $46.56 | $47.36 | 20,983 | — | — |
| 2018-09-24 | $44.64 | $45.41 | 32,083 | — | — |
| 2018-09-21 | $43.80 | $44.55 | 23,300 | — | — |
| 2018-09-20 | $43.56 | $44.31 | 13,958 | — | — |
| 2018-09-19 | $43.56 | $44.31 | 28,883 | — | — |
| 2018-09-18 | $44.16 | $44.92 | 36,142 | — | — |
| 2018-09-17 | $42.60 | $43.33 | 32,275 | — | — |
| 2018-09-14 | $41.28 | $41.99 | 40,517 | — | — |
| 2018-09-13 | $40.56 | $41.26 | 27,333 | — | — |
| 2018-09-12 | $40.32 | $41.01 | 38,333 | — | — |
| 2018-09-11 | $41.76 | $42.48 | 63,833 | — | — |
| 2018-09-10 | $39.48 | $40.16 | 25,533 | — | — |
| 2018-09-07 | $41.64 | $42.35 | 19,583 | — | — |
| 2018-09-06 | $42.24 | $42.97 | 98,700 | — | — |
| 2018-09-05 | $43.56 | $44.31 | 25,650 | — | — |
| 2018-09-04 | $46.68 | $47.48 | 23,533 | — | — |
| 2018-08-31 | $47.28 | $48.09 | 53,850 | — | — |
| 2018-08-30 | $47.40 | $48.21 | 19,025 | — | — |
| 2018-08-29 | $46.80 | $47.60 | 26,583 | — | — |
| 2018-08-28 | $47.40 | $48.21 | 23,058 | — | — |
| 2018-08-27 | $48.00 | $48.82 | 29,142 | — | — |
| 2018-08-24 | $47.28 | $48.09 | 19,975 | — | — |
| 2018-08-23 | $46.44 | $47.24 | 35,267 | — | — |
| 2018-08-22 | $47.76 | $48.58 | 19,133 | — | — |
| 2018-08-21 | $47.04 | $47.85 | 23,017 | — | — |
| 2018-08-20 | $46.44 | $47.24 | 16,017 | — | — |
| 2018-08-17 | $45.24 | $46.02 | 13,208 | — | — |
| 2018-08-16 | $45.48 | $46.26 | 25,300 | — | — |
| 2018-08-15 | $44.16 | $44.92 | 50,133 | — | — |
| 2018-08-14 | $46.20 | $46.99 | 28,342 | — | — |
| 2018-08-13 | $45.00 | $45.77 | 26,317 | — | — |
| 2018-08-10 | $45.60 | $46.38 | 20,367 | — | — |
| 2018-08-09 | $45.12 | $45.89 | 21,658 | — | — |
| 2018-08-08 | $44.88 | $45.65 | 36,467 | — | — |
| 2018-08-07 | $44.76 | $45.53 | 18,917 | — | — |
| 2018-08-06 | $45.60 | $46.38 | 14,700 | — | — |
| 2018-08-03 | $45.24 | $46.02 | 28,117 | — | — |
| 2018-08-02 | $44.64 | $45.41 | 24,808 | — | — |
| 2018-08-01 | $45.00 | $45.77 | 33,933 | — | — |
| 2018-07-31 | $45.72 | $46.50 | 36,367 | — | — |
| 2018-07-30 | $47.64 | $48.46 | 44,008 | — | — |
| 2018-07-27 | $48.48 | $49.31 | 78,067 | — | — |
| 2018-07-26 | $49.80 | $50.65 | 17,633 | — | — |
| 2018-07-25 | $50.16 | $51.02 | 25,683 | — | — |
| 2018-07-24 | $50.16 | $51.02 | 22,925 | — | — |
| 2018-07-23 | $50.28 | $51.14 | 30,642 | — | — |
| 2018-07-20 | $50.52 | $51.39 | 17,642 | — | — |
| 2018-07-19 | $51.48 | $52.36 | 30,775 | — | — |
| 2018-07-18 | $51.60 | $52.49 | 30,417 | — | — |
| 2018-07-17 | $52.44 | $53.34 | 35,983 | — | — |
| 2018-07-16 | $53.52 | $54.44 | 45,908 | — | — |
| 2018-07-13 | $54.72 | $55.66 | 77,183 | — | — |
| 2018-07-12 | $52.56 | $53.46 | 32,992 | — | — |
| 2018-07-11 | $53.04 | $53.95 | 37,475 | — | — |
| 2018-07-10 | $53.88 | $54.81 | 128,425 | — | — |
| 2018-07-09 | $51.48 | $52.36 | 35,475 | — | — |
| 2018-07-06 | $51.60 | $52.49 | 88,017 | — | — |
| 2018-07-05 | $48.48 | $49.31 | 56,933 | — | — |
| 2018-07-03 | $48.12 | $48.95 | 31,258 | — | — |
| 2018-07-02 | $47.04 | $47.85 | 115,258 | — | — |
| 2018-06-29 | $52.32 | $53.22 | 45,900 | — | — |
| 2018-06-28 | $51.72 | $52.61 | 55,867 | — | — |
| 2018-06-27 | $52.32 | $53.22 | 120,283 | — | — |
| 2018-06-26 | $50.88 | $51.75 | 56,383 | — | — |
| 2018-06-25 | $50.52 | $51.39 | 103,583 | — | — |
| 2018-06-22 | $52.44 | $53.34 | 327,283 | — | — |
| 2018-06-21 | $46.92 | $47.73 | 31,000 | — | — |
| 2018-06-20 | $47.64 | $48.46 | 44,125 | — | — |
| 2018-06-19 | $46.20 | $46.99 | 75,242 | — | — |
| 2018-06-18 | $46.08 | $46.87 | 61,550 | — | — |
| 2018-06-15 | $44.04 | $44.80 | 38,733 | — | — |
| 2018-06-14 | $44.04 | $44.80 | 17,275 | — | — |
| 2018-06-13 | $45.00 | $45.77 | 21,758 | — | — |
| 2018-06-12 | $45.96 | $46.75 | 31,700 | — | — |
| 2018-06-11 | $47.52 | $48.34 | 19,800 | — | — |
| 2018-06-08 | $48.48 | $49.31 | 24,350 | — | — |
| 2018-06-07 | $48.96 | $49.80 | 42,925 | — | — |
| 2018-06-06 | $48.12 | $48.95 | 32,450 | — | — |
| 2018-06-05 | $47.28 | $48.09 | 33,158 | — | — |
| 2018-06-04 | $47.28 | $48.09 | 41,750 | — | — |
| 2018-06-01 | $47.04 | $47.85 | 63,708 | — | — |
| 2018-05-31 | $44.40 | $45.16 | 90,108 | — | — |
| 2018-05-30 | $45.00 | $45.77 | 58,717 | — | — |
| 2018-05-29 | $42.84 | $43.58 | 50,575 | — | — |
| 2018-05-25 | $42.48 | $43.21 | 51,492 | — | — |
| 2018-05-24 | $43.80 | $44.55 | 27,850 | — | — |
| 2018-05-23 | $45.24 | $46.02 | 44,708 | — | — |
| 2018-05-22 | $44.52 | $45.28 | 37,067 | — | — |
| 2018-05-21 | $45.36 | $46.14 | 44,483 | — | — |
| 2018-05-18 | $44.40 | $45.16 | 28,083 | — | — |
| 2018-05-17 | $44.04 | $44.80 | 32,367 | — | — |
| 2018-05-16 | $42.60 | $43.33 | 65,033 | — | — |
| 2018-05-15 | $42.12 | $42.84 | 23,050 | — | — |
| 2018-05-14 | $40.44 | $41.13 | 37,225 | — | — |
| 2018-05-11 | $40.56 | $41.26 | 25,950 | — | — |
| 2018-05-10 | $39.60 | $40.28 | 64,417 | — | — |
| 2018-05-09 | $40.08 | $40.77 | 60,283 | — | — |
| 2018-05-08 | $39.24 | $39.91 | 74,250 | — | — |
| 2018-05-07 | $39.96 | $40.65 | 70,667 | — | — |
| 2018-05-04 | $38.88 | $39.55 | 58,858 | — | — |
| 2018-05-03 | $37.44 | $38.08 | 52,158 | — | — |
| 2018-05-02 | $38.04 | $38.69 | 63,242 | — | — |
| 2018-05-01 | $36.24 | $36.86 | 122,408 | — | — |
| 2018-04-30 | $40.20 | $40.89 | 70,342 | — | — |
| 2018-04-27 | $42.24 | $42.97 | 98,142 | — | — |
| 2018-04-26 | $46.20 | $46.99 | 46,392 | — | — |
| 2018-04-25 | $46.80 | $47.60 | 37,567 | — | — |
| 2018-04-24 | $47.40 | $48.21 | 27,900 | — | — |
| 2018-04-23 | $48.00 | $48.82 | 36,258 | — | — |
| 2018-04-20 | $47.04 | $47.85 | 48,067 | — | — |
| 2018-04-19 | $48.96 | $49.80 | 42,233 | — | — |
| 2018-04-18 | $48.60 | $49.43 | 72,858 | — | — |
| 2018-04-17 | $48.72 | $49.56 | 78,283 | — | — |
| 2018-04-16 | $47.04 | $47.85 | 30,050 | — | — |
| 2018-04-13 | $46.56 | $47.36 | 56,142 | — | — |
| 2018-04-12 | $47.40 | $48.21 | 60,117 | — | — |
| 2018-04-11 | $47.40 | $48.21 | 68,133 | — | — |
| 2018-04-10 | $47.04 | $47.85 | 76,450 | — | — |
| 2018-04-09 | $45.48 | $46.26 | 35,308 | — | — |
| 2018-04-06 | $45.60 | $46.38 | 35,933 | — | — |
| 2018-04-05 | $46.80 | $47.60 | 113,392 | — | — |
| 2018-04-04 | $46.08 | $46.87 | 69,075 | — | — |
| 2018-04-03 | $45.72 | $46.50 | 60,692 | — | — |
| 2018-04-02 | $43.92 | $44.67 | 36,400 | — | — |
| 2018-03-29 | $45.24 | $46.02 | 53,625 | — | — |
| 2018-03-28 | $43.32 | $44.06 | 77,967 | — | — |
| 2018-03-27 | $44.04 | $44.80 | 77,958 | — | — |
| 2018-03-26 | $48.00 | $48.82 | 54,733 | — | — |
| 2018-03-23 | $47.88 | $48.70 | 62,750 | — | — |
| 2018-03-22 | $47.16 | $47.97 | 71,992 | — | — |
| 2018-03-21 | $48.36 | $49.19 | 108,225 | — | — |
| 2018-03-20 | $48.00 | $48.82 | 90,583 | — | — |
| 2018-03-19 | $46.56 | $47.36 | 90,642 | — | — |
| 2018-03-16 | $46.68 | $47.48 | 97,725 | — | — |
| 2018-03-15 | $48.96 | $49.80 | 208,350 | — | — |
| 2018-03-14 | $45.72 | $46.50 | 51,458 | — | — |
| 2018-03-13 | $46.08 | $46.87 | 70,233 | — | — |
| 2018-03-12 | $46.08 | $46.87 | 43,142 | — | — |
| 2018-03-09 | $45.72 | $46.50 | 88,617 | — | — |
| 2018-03-08 | $45.84 | $46.63 | 104,817 | — | — |
| 2018-03-07 | $46.20 | $46.99 | 211,050 | — | — |
| 2018-03-06 | $43.56 | $44.31 | 130,325 | — | — |
| 2018-03-05 | $45.24 | $46.02 | 178,175 | — | — |
| 2018-03-02 | $45.00 | $45.77 | 187,317 | — | — |
| 2018-03-01 | $43.92 | $44.67 | 62,683 | — | — |
| 2018-02-28 | $42.60 | $43.33 | 77,133 | — | — |
| 2018-02-27 | $43.68 | $44.43 | 92,517 | — | — |
| 2018-02-26 | $44.28 | $45.04 | 118,942 | — | — |
| 2018-02-23 | $44.88 | $45.65 | 86,533 | — | — |
| 2018-02-22 | $42.72 | $43.45 | 101,708 | — | — |
| 2018-02-21 | $39.48 | $40.16 | 37,408 | — | — |
| 2018-02-20 | $40.08 | $40.77 | 39,175 | — | — |
| 2018-02-16 | $40.44 | $41.13 | 39,058 | — | — |
| 2018-02-15 | $39.12 | $39.79 | 52,625 | — | — |
| 2018-02-14 | $41.04 | $41.74 | 52,650 | — | — |
| 2018-02-13 | $42.24 | $42.97 | 66,208 | — | — |
| 2018-02-12 | $39.12 | $39.79 | 37,692 | — | — |
| 2018-02-09 | $38.04 | $38.69 | 52,667 | — | — |
| 2018-02-08 | $38.28 | $38.94 | 48,092 | — | — |
| 2018-02-07 | $39.84 | $40.52 | 58,950 | — | — |
| 2018-02-06 | $40.32 | $41.01 | 100,225 | — | — |
| 2018-02-05 | $38.04 | $38.69 | 83,142 | — | — |
| 2018-02-02 | $39.84 | $40.52 | 81,908 | — | — |
| 2018-02-01 | $41.40 | $42.11 | 49,258 | — | — |
| 2018-01-31 | $42.00 | $42.72 | 112,767 | — | — |
| 2018-01-30 | $41.04 | $41.74 | 78,033 | — | — |
| 2018-01-29 | $42.96 | $43.70 | 64,983 | — | — |
| 2018-01-26 | $42.96 | $43.70 | 45,392 | — | — |
| 2018-01-25 | $43.80 | $44.55 | 70,400 | — | — |
| 2018-01-24 | $43.32 | $44.06 | 72,808 | — | — |
| 2018-01-23 | $44.64 | $45.41 | 153,592 | — | — |
| 2018-01-22 | $41.88 | $42.60 | 126,708 | — | — |
| 2018-01-19 | $42.36 | $43.09 | 196,142 | — | — |
| 2018-01-18 | $39.00 | $39.67 | 109,958 | — | — |
| 2018-01-17 | $38.52 | $39.18 | 60,350 | — | — |
| 2018-01-16 | $38.64 | $39.30 | 137,867 | — | — |
| 2018-01-12 | $38.40 | $39.06 | 81,667 | — | — |
| 2018-01-11 | $37.56 | $38.20 | 156,283 | — | — |
| 2018-01-10 | $36.48 | $37.11 | 110,917 | — | — |
| 2018-01-09 | $36.36 | $36.98 | 86,333 | — | — |
| 2018-01-08 | $36.72 | $37.35 | 102,475 | — | — |
| 2018-01-05 | $35.28 | $35.89 | 48,300 | — | — |
| 2018-01-04 | $34.68 | $35.28 | 78,125 | — | — |
| 2018-01-03 | $35.04 | $35.64 | 62,208 | — | — |
| 2018-01-02 | $34.68 | $35.28 | 100,133 | — | — |