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
- 2014-06-27 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 | $18.72 | $25.28 | 1,314,025 | — | — |
| 2018-12-28 | $18.92 | $25.55 | 1,175,800 | — | — |
| 2018-12-27 | $18.88 | $24.91 | 1,025,500 | — | — |
| 2018-12-26 | $19.04 | $25.12 | 1,204,525 | — | — |
| 2018-12-24 | $18.40 | $24.27 | 946,250 | — | — |
| 2018-12-21 | $18.64 | $24.59 | 2,360,900 | — | — |
| 2018-12-20 | $18.64 | $24.59 | 1,631,775 | — | — |
| 2018-12-19 | $19.36 | $25.54 | 1,414,475 | — | — |
| 2018-12-18 | $20.28 | $26.75 | 1,005,200 | — | — |
| 2018-12-17 | $20.32 | $26.81 | 1,541,925 | — | — |
| 2018-12-14 | $22.52 | $29.71 | 997,275 | — | — |
| 2018-12-13 | $23.32 | $30.76 | 496,900 | — | — |
| 2018-12-12 | $23.20 | $30.60 | 547,200 | — | — |
| 2018-12-11 | $23.56 | $31.08 | 1,020,450 | — | — |
| 2018-12-10 | $23.96 | $31.61 | 858,400 | — | — |
| 2018-12-07 | $24.28 | $32.03 | 661,450 | — | — |
| 2018-12-06 | $24.60 | $32.45 | 822,450 | — | — |
| 2018-12-04 | $24.16 | $31.87 | 523,950 | — | — |
| 2018-12-03 | $24.96 | $32.93 | 930,050 | — | — |
| 2018-11-30 | $24.64 | $32.50 | 865,600 | — | — |
| 2018-11-29 | $24.04 | $31.71 | 1,258,850 | — | — |
| 2018-11-28 | $24.08 | $31.77 | 574,450 | — | — |
| 2018-11-27 | $23.60 | $31.13 | 399,825 | — | — |
| 2018-11-26 | $23.96 | $31.61 | 447,400 | — | — |
| 2018-11-23 | $23.72 | $31.29 | 175,675 | — | — |
| 2018-11-21 | $23.84 | $31.45 | 421,550 | — | — |
| 2018-11-20 | $23.76 | $31.34 | 558,700 | — | — |
| 2018-11-19 | $24.08 | $31.77 | 546,775 | — | — |
| 2018-11-16 | $24.08 | $31.77 | 599,475 | — | — |
| 2018-11-15 | $24.00 | $31.66 | 780,350 | — | — |
| 2018-11-14 | $24.12 | $31.82 | 493,300 | — | — |
| 2018-11-13 | $24.28 | $32.03 | 445,575 | — | — |
| 2018-11-12 | $24.36 | $32.13 | 751,500 | — | — |
| 2018-11-09 | $24.52 | $32.35 | 1,265,400 | — | — |
| 2018-11-08 | $24.44 | $32.24 | 1,280,850 | — | — |
| 2018-11-07 | $24.04 | $31.71 | 1,301,775 | — | — |
| 2018-11-06 | $23.12 | $30.50 | 601,375 | — | — |
| 2018-11-05 | $23.16 | $30.55 | 558,425 | — | — |
| 2018-11-02 | $23.16 | $30.55 | 358,300 | — | — |
| 2018-11-01 | $23.52 | $31.03 | 521,475 | — | — |
| 2018-10-31 | $23.48 | $30.97 | 828,875 | — | — |
| 2018-10-30 | $23.08 | $30.45 | 492,775 | — | — |
| 2018-10-29 | $22.64 | $29.87 | 621,075 | — | — |
| 2018-10-26 | $22.84 | $30.13 | 617,250 | — | — |
| 2018-10-25 | $23.40 | $30.87 | 777,875 | — | — |
| 2018-10-24 | $22.88 | $30.18 | 786,000 | — | — |
| 2018-10-23 | $22.32 | $29.44 | 849,325 | — | — |
| 2018-10-22 | $23.08 | $30.45 | 546,550 | — | — |
| 2018-10-19 | $23.40 | $30.87 | 636,850 | — | — |
| 2018-10-18 | $23.20 | $30.60 | 585,275 | — | — |
| 2018-10-17 | $23.32 | $30.76 | 551,225 | — | — |
| 2018-10-16 | $23.20 | $30.60 | 509,725 | — | — |
| 2018-10-15 | $22.40 | $29.55 | 516,175 | — | — |
| 2018-10-12 | $21.84 | $28.81 | 533,825 | — | — |
| 2018-10-11 | $22.48 | $29.65 | 1,091,075 | — | — |
| 2018-10-10 | $23.32 | $30.76 | 558,050 | — | — |
| 2018-10-09 | $23.40 | $30.87 | 470,600 | — | — |
| 2018-10-08 | $23.68 | $31.24 | 448,600 | — | — |
| 2018-10-05 | $23.20 | $30.60 | 687,275 | — | — |
| 2018-10-04 | $23.44 | $30.92 | 750,950 | — | — |
| 2018-10-03 | $23.96 | $31.61 | 582,650 | — | — |
| 2018-10-02 | $24.16 | $31.87 | 274,300 | — | — |
| 2018-10-01 | $24.32 | $32.08 | 415,650 | — | — |
| 2018-09-28 | $24.36 | $32.13 | 583,975 | — | — |
| 2018-09-27 | $24.00 | $31.66 | 1,320,875 | — | — |
| 2018-09-26 | $24.00 | $31.08 | 628,900 | — | — |
| 2018-09-25 | $24.56 | $31.80 | 439,875 | — | — |
| 2018-09-24 | $24.60 | $31.86 | 541,725 | — | — |
| 2018-09-21 | $24.80 | $32.12 | 1,224,350 | — | — |
| 2018-09-20 | $24.84 | $32.17 | 546,900 | — | — |
| 2018-09-19 | $24.60 | $31.86 | 546,650 | — | — |
| 2018-09-18 | $24.92 | $32.27 | 391,650 | — | — |
| 2018-09-17 | $25.00 | $32.37 | 503,650 | — | — |
| 2018-09-14 | $24.92 | $32.27 | 395,425 | — | — |
| 2018-09-13 | $24.84 | $32.17 | 357,275 | — | — |
| 2018-09-12 | $24.72 | $32.01 | 238,575 | — | — |
| 2018-09-11 | $24.68 | $31.96 | 470,000 | — | — |
| 2018-09-10 | $24.76 | $32.06 | 417,150 | — | — |
| 2018-09-07 | $24.48 | $31.70 | 269,675 | — | — |
| 2018-09-06 | $24.84 | $32.17 | 634,100 | — | — |
| 2018-09-05 | $24.52 | $31.75 | 487,750 | — | — |
| 2018-09-04 | $24.48 | $31.70 | 307,900 | — | — |
| 2018-08-31 | $24.52 | $31.75 | 529,725 | — | — |
| 2018-08-30 | $24.20 | $31.34 | 332,700 | — | — |
| 2018-08-29 | $24.56 | $31.80 | 554,525 | — | — |
| 2018-08-28 | $24.48 | $31.70 | 437,450 | — | — |
| 2018-08-27 | $24.32 | $31.49 | 568,375 | — | — |
| 2018-08-24 | $24.32 | $31.49 | 294,375 | — | — |
| 2018-08-23 | $24.32 | $31.49 | 596,525 | — | — |
| 2018-08-22 | $24.52 | $31.75 | 360,000 | — | — |
| 2018-08-21 | $24.40 | $31.60 | 313,250 | — | — |
| 2018-08-20 | $24.28 | $31.44 | 393,725 | — | — |
| 2018-08-17 | $24.52 | $31.75 | 334,550 | — | — |
| 2018-08-16 | $24.56 | $31.80 | 566,100 | — | — |
| 2018-08-15 | $24.44 | $31.65 | 496,350 | — | — |
| 2018-08-14 | $24.40 | $31.60 | 742,450 | — | — |
| 2018-08-13 | $24.48 | $31.70 | 455,575 | — | — |
| 2018-08-10 | $24.24 | $31.39 | 449,575 | — | — |
| 2018-08-09 | $24.48 | $31.70 | 327,675 | — | — |
| 2018-08-08 | $24.40 | $31.60 | 538,575 | — | — |
| 2018-08-07 | $24.48 | $31.70 | 495,775 | — | — |
| 2018-08-06 | $24.60 | $31.86 | 246,450 | — | — |
| 2018-08-03 | $24.44 | $31.65 | 280,500 | — | — |
| 2018-08-02 | $24.60 | $31.86 | 458,475 | — | — |
| 2018-08-01 | $24.80 | $32.12 | 596,725 | — | — |
| 2018-07-31 | $24.64 | $31.91 | 670,425 | — | — |
| 2018-07-30 | $24.16 | $31.29 | 749,225 | — | — |
| 2018-07-27 | $23.80 | $30.82 | 343,200 | — | — |
| 2018-07-26 | $23.84 | $30.87 | 534,275 | — | — |
| 2018-07-25 | $23.68 | $30.66 | 601,125 | — | — |
| 2018-07-24 | $23.80 | $30.82 | 677,425 | — | — |
| 2018-07-23 | $23.96 | $31.03 | 619,350 | — | — |
| 2018-07-20 | $23.40 | $30.30 | 804,100 | — | — |
| 2018-07-19 | $24.08 | $31.18 | 822,500 | — | — |
| 2018-07-18 | $23.80 | $30.82 | 502,725 | — | — |
| 2018-07-17 | $23.84 | $30.87 | 1,505,475 | — | — |
| 2018-07-16 | $24.32 | $31.49 | 604,725 | — | — |
| 2018-07-13 | $24.76 | $32.06 | 370,475 | — | — |
| 2018-07-12 | $25.08 | $32.48 | 499,900 | — | — |
| 2018-07-11 | $25.20 | $32.63 | 486,800 | — | — |
| 2018-07-10 | $25.56 | $33.10 | 438,200 | — | — |
| 2018-07-09 | $25.84 | $33.46 | 753,125 | — | — |
| 2018-07-06 | $26.00 | $33.67 | 664,300 | — | — |
| 2018-07-05 | $25.68 | $33.25 | 524,575 | — | — |
| 2018-07-03 | $25.36 | $32.84 | 290,375 | — | — |
| 2018-07-02 | $24.68 | $31.96 | 709,775 | — | — |
| 2018-06-29 | $24.96 | $32.32 | 708,450 | — | — |
| 2018-06-28 | $24.80 | $32.12 | 1,162,075 | — | — |
| 2018-06-27 | $25.00 | $31.80 | 1,340,600 | — | — |
| 2018-06-26 | $25.88 | $32.92 | 1,614,350 | — | — |
| 2018-06-25 | $26.00 | $33.08 | 611,975 | — | — |
| 2018-06-22 | $25.64 | $32.62 | 2,618,950 | — | — |
| 2018-06-21 | $25.68 | $32.67 | 1,236,400 | — | — |
| 2018-06-20 | $24.92 | $31.70 | 1,042,375 | — | — |
| 2018-06-19 | $25.00 | $31.80 | 1,949,625 | — | — |
| 2018-06-18 | $24.92 | $31.70 | 2,373,725 | — | — |
| 2018-06-15 | $24.68 | $31.40 | 6,308,375 | — | — |
| 2018-06-14 | $24.36 | $30.99 | 1,433,600 | — | — |
| 2018-06-13 | $24.24 | $30.84 | 1,811,875 | — | — |
| 2018-06-12 | $24.40 | $31.04 | 1,780,025 | — | — |
| 2018-06-11 | $23.88 | $30.38 | 1,535,525 | — | — |
| 2018-06-08 | $23.28 | $29.62 | 1,737,300 | — | — |
| 2018-06-07 | $23.32 | $29.67 | 1,795,475 | — | — |
| 2018-06-06 | $23.44 | $29.82 | 1,428,725 | — | — |
| 2018-06-05 | $23.80 | $30.28 | 1,837,775 | — | — |
| 2018-06-04 | $24.48 | $31.14 | 1,753,850 | — | — |
| 2018-06-01 | $24.16 | $30.74 | 2,034,550 | — | — |
| 2018-05-31 | $23.56 | $29.97 | 8,279,725 | — | — |
| 2018-05-30 | $23.80 | $30.28 | 1,178,550 | — | — |
| 2018-05-29 | $23.88 | $30.38 | 1,572,525 | — | — |
| 2018-05-25 | $23.52 | $29.92 | 903,775 | — | — |
| 2018-05-24 | $23.56 | $29.97 | 1,221,425 | — | — |
| 2018-05-23 | $23.24 | $29.57 | 1,577,650 | — | — |
| 2018-05-22 | $23.12 | $29.41 | 1,554,375 | — | — |
| 2018-05-21 | $23.48 | $29.87 | 1,953,325 | — | — |
| 2018-05-18 | $23.20 | $29.51 | 1,715,150 | — | — |
| 2018-05-17 | $23.64 | $30.07 | 2,049,500 | — | — |
| 2018-05-16 | $24.00 | $30.53 | 1,148,300 | — | — |
| 2018-05-15 | $24.00 | $30.53 | 2,263,800 | — | — |
| 2018-05-14 | $24.20 | $30.79 | 1,739,300 | — | — |
| 2018-05-11 | $24.72 | $31.45 | 2,471,125 | — | — |
| 2018-05-10 | $24.12 | $30.68 | 5,817,700 | — | — |
| 2018-05-09 | $25.40 | $32.31 | 1,533,650 | — | — |
| 2018-05-08 | $24.96 | $31.75 | 1,646,325 | — | — |
| 2018-05-07 | $25.16 | $32.01 | 1,121,425 | — | — |
| 2018-05-04 | $25.04 | $31.86 | 1,387,725 | — | — |
| 2018-05-03 | $24.56 | $31.24 | 1,480,400 | — | — |
| 2018-05-02 | $24.96 | $31.75 | 2,408,700 | — | — |
| 2018-05-01 | $24.60 | $31.30 | 1,805,725 | — | — |
| 2018-04-30 | $24.44 | $31.09 | 1,254,300 | — | — |
| 2018-04-27 | $24.64 | $31.35 | 2,541,775 | — | — |
| 2018-04-26 | $24.52 | $31.19 | 2,604,525 | — | — |
| 2018-04-25 | $24.08 | $30.63 | 4,111,300 | — | — |
| 2018-04-24 | $23.76 | $30.23 | 3,405,100 | — | — |
| 2018-04-23 | $22.92 | $29.16 | 2,436,350 | — | — |
| 2018-04-20 | $22.72 | $28.90 | 1,448,675 | — | — |
| 2018-04-19 | $22.76 | $28.95 | 1,790,650 | — | — |
| 2018-04-18 | $22.60 | $28.75 | 1,419,700 | — | — |
| 2018-04-17 | $22.96 | $29.21 | 1,310,300 | — | — |
| 2018-04-16 | $22.72 | $28.90 | 1,512,600 | — | — |
| 2018-04-13 | $22.40 | $28.50 | 1,249,900 | — | — |
| 2018-04-12 | $22.32 | $28.39 | 1,434,525 | — | — |
| 2018-04-11 | $22.88 | $29.11 | 1,454,825 | — | — |
| 2018-04-10 | $22.32 | $28.39 | 1,229,550 | — | — |
| 2018-04-09 | $21.92 | $27.89 | 1,432,025 | — | — |
| 2018-04-06 | $22.36 | $28.45 | 1,442,450 | — | — |
| 2018-04-05 | $22.32 | $28.39 | 1,376,900 | — | — |
| 2018-04-04 | $22.40 | $28.50 | 1,675,600 | — | — |
| 2018-04-03 | $22.36 | $28.45 | 2,200,625 | — | — |
| 2018-04-02 | $22.20 | $28.24 | 2,051,125 | — | — |
| 2018-03-29 | $22.48 | $28.60 | 3,192,325 | — | — |
| 2018-03-28 | $22.64 | $28.80 | 3,069,400 | — | — |
| 2018-03-27 | $22.48 | $28.04 | 2,622,425 | — | — |
| 2018-03-26 | $22.48 | $28.04 | 2,646,275 | — | — |
| 2018-03-23 | $22.00 | $27.44 | 2,713,850 | — | — |
| 2018-03-22 | $22.60 | $28.19 | 3,060,100 | — | — |
| 2018-03-21 | $23.00 | $28.69 | 2,329,800 | — | — |
| 2018-03-20 | $23.32 | $29.09 | 2,756,700 | — | — |
| 2018-03-19 | $23.60 | $29.44 | 2,194,125 | — | — |
| 2018-03-16 | $23.76 | $29.64 | 2,798,000 | — | — |
| 2018-03-15 | $24.32 | $30.33 | 2,533,675 | — | — |
| 2018-03-14 | $24.04 | $29.98 | 2,012,300 | — | — |
| 2018-03-13 | $23.80 | $29.69 | 1,953,250 | — | — |
| 2018-03-12 | $23.96 | $29.88 | 1,520,800 | — | — |
| 2018-03-09 | $23.92 | $29.83 | 1,624,250 | — | — |
| 2018-03-08 | $23.88 | $29.78 | 1,927,100 | — | — |
| 2018-03-07 | $23.60 | $29.44 | 2,903,250 | — | — |
| 2018-03-06 | $23.44 | $29.24 | 4,184,350 | — | — |
| 2018-03-05 | $23.68 | $29.54 | 4,671,525 | — | — |
| 2018-03-02 | $22.76 | $28.39 | 4,878,000 | — | — |
| 2018-03-01 | $24.00 | $29.93 | 17,228,525 | — | — |
| 2018-02-28 | $31.12 | $38.82 | 2,112,700 | — | — |
| 2018-02-27 | $31.52 | $39.31 | 2,067,400 | — | — |
| 2018-02-26 | $31.96 | $39.86 | 1,214,500 | — | — |
| 2018-02-23 | $32.24 | $40.21 | 1,697,200 | — | — |
| 2018-02-22 | $31.48 | $39.26 | 1,357,825 | — | — |
| 2018-02-21 | $32.16 | $40.11 | 957,700 | — | — |
| 2018-02-20 | $33.00 | $41.16 | 799,300 | — | — |
| 2018-02-16 | $33.60 | $41.91 | 852,375 | — | — |
| 2018-02-15 | $33.60 | $41.91 | 832,875 | — | — |
| 2018-02-14 | $33.20 | $41.41 | 1,540,975 | — | — |
| 2018-02-13 | $34.08 | $42.51 | 1,560,775 | — | — |
| 2018-02-12 | $34.00 | $42.41 | 1,611,275 | — | — |
| 2018-02-09 | $33.64 | $41.96 | 2,121,625 | — | — |
| 2018-02-08 | $33.04 | $41.21 | 2,469,000 | — | — |
| 2018-02-07 | $34.80 | $43.41 | 2,314,025 | — | — |
| 2018-02-06 | $34.48 | $43.01 | 2,605,575 | — | — |
| 2018-02-05 | $34.44 | $42.96 | 2,472,575 | — | — |
| 2018-02-02 | $34.96 | $43.60 | 2,357,900 | — | — |
| 2018-02-01 | $35.72 | $44.55 | 2,053,450 | — | — |
| 2018-01-31 | $35.92 | $44.80 | 2,704,825 | — | — |
| 2018-01-30 | $36.56 | $45.60 | 5,280,050 | — | — |
| 2018-01-29 | $36.28 | $45.25 | 2,389,375 | — | — |
| 2018-01-26 | $37.40 | $46.65 | 2,623,225 | — | — |
| 2018-01-25 | $39.60 | $49.39 | 1,671,800 | — | — |
| 2018-01-24 | $39.60 | $49.39 | 2,468,100 | — | — |
| 2018-01-23 | $40.44 | $50.44 | 1,996,125 | — | — |
| 2018-01-22 | $40.72 | $50.79 | 1,053,925 | — | — |
| 2018-01-19 | $40.56 | $50.59 | 947,075 | — | — |
| 2018-01-18 | $40.92 | $51.04 | 984,650 | — | — |
| 2018-01-17 | $41.24 | $51.44 | 1,735,900 | — | — |
| 2018-01-16 | $41.24 | $51.44 | 1,564,600 | — | — |
| 2018-01-12 | $41.44 | $51.69 | 3,232,500 | — | — |
| 2018-01-11 | $42.76 | $53.33 | 1,729,575 | — | — |
| 2018-01-10 | $43.80 | $54.63 | 792,925 | — | — |
| 2018-01-09 | $43.96 | $54.83 | 869,625 | — | — |
| 2018-01-08 | $43.80 | $54.63 | 890,075 | — | — |
| 2018-01-05 | $43.96 | $54.83 | 668,225 | — | — |
| 2018-01-04 | $43.92 | $54.78 | 1,049,225 | — | — |
| 2018-01-03 | $44.28 | $55.23 | 1,245,475 | — | — |
| 2018-01-02 | $45.48 | $56.73 | 1,027,550 | — | — |