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
- 2014-04-16 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 | $20.72 | $33.83 | 2,614,175 | — | — |
| 2018-12-28 | $21.32 | $34.81 | 1,240,200 | — | — |
| 2018-12-27 | $21.04 | $34.35 | 1,561,175 | — | — |
| 2018-12-26 | $21.28 | $34.74 | 1,500,125 | — | — |
| 2018-12-24 | $21.36 | $34.87 | 371,425 | — | — |
| 2018-12-21 | $21.24 | $34.68 | 1,429,150 | — | — |
| 2018-12-20 | $20.60 | $33.63 | 1,083,325 | — | — |
| 2018-12-19 | $21.44 | $35.00 | 829,875 | — | — |
| 2018-12-18 | $21.76 | $35.52 | 530,700 | — | — |
| 2018-12-17 | $22.04 | $35.98 | 703,850 | — | — |
| 2018-12-14 | $22.68 | $37.03 | 485,200 | — | — |
| 2018-12-13 | $23.40 | $38.20 | 403,025 | — | — |
| 2018-12-12 | $23.40 | $38.20 | 264,450 | — | — |
| 2018-12-11 | $23.16 | $37.81 | 340,675 | — | — |
| 2018-12-10 | $24.20 | $38.27 | 360,275 | — | — |
| 2018-12-07 | $24.20 | $38.27 | 455,675 | — | — |
| 2018-12-06 | $24.32 | $38.46 | 487,700 | — | — |
| 2018-12-04 | $24.44 | $38.65 | 513,050 | — | — |
| 2018-12-03 | $24.36 | $38.52 | 361,550 | — | — |
| 2018-11-30 | $23.88 | $37.76 | 207,175 | — | — |
| 2018-11-29 | $24.00 | $37.95 | 225,275 | — | — |
| 2018-11-28 | $24.04 | $38.01 | 324,775 | — | — |
| 2018-11-27 | $23.84 | $37.70 | 218,950 | — | — |
| 2018-11-26 | $23.96 | $37.89 | 278,700 | — | — |
| 2018-11-23 | $24.28 | $38.39 | 106,775 | — | — |
| 2018-11-21 | $24.08 | $38.08 | 219,100 | — | — |
| 2018-11-20 | $24.00 | $37.95 | 453,475 | — | — |
| 2018-11-19 | $24.60 | $38.90 | 176,200 | — | — |
| 2018-11-16 | $24.72 | $39.09 | 199,450 | — | — |
| 2018-11-15 | $25.12 | $39.15 | 239,125 | — | — |
| 2018-11-14 | $25.20 | $39.28 | 264,775 | — | — |
| 2018-11-13 | $25.32 | $39.46 | 278,300 | — | — |
| 2018-11-12 | $25.44 | $39.65 | 318,275 | — | — |
| 2018-11-09 | $26.28 | $40.96 | 244,100 | — | — |
| 2018-11-08 | $26.36 | $41.09 | 365,275 | — | — |
| 2018-11-07 | $26.80 | $41.77 | 299,025 | — | — |
| 2018-11-06 | $26.60 | $41.46 | 315,850 | — | — |
| 2018-11-05 | $26.04 | $40.59 | 222,750 | — | — |
| 2018-11-02 | $25.40 | $39.59 | 472,225 | — | — |
| 2018-11-01 | $25.80 | $40.21 | 244,550 | — | — |
| 2018-10-31 | $25.16 | $39.22 | 543,650 | — | — |
| 2018-10-30 | $25.12 | $39.15 | 237,225 | — | — |
| 2018-10-29 | $25.00 | $38.97 | 298,675 | — | — |
| 2018-10-26 | $25.28 | $39.40 | 304,450 | — | — |
| 2018-10-25 | $25.52 | $39.78 | 372,500 | — | — |
| 2018-10-24 | $25.64 | $39.96 | 267,850 | — | — |
| 2018-10-23 | $26.04 | $40.59 | 343,500 | — | — |
| 2018-10-22 | $26.40 | $41.15 | 216,850 | — | — |
| 2018-10-19 | $26.64 | $41.52 | 357,700 | — | — |
| 2018-10-18 | $26.76 | $41.71 | 228,700 | — | — |
| 2018-10-17 | $26.96 | $42.02 | 295,025 | — | — |
| 2018-10-16 | $27.12 | $42.27 | 251,950 | — | — |
| 2018-10-15 | $27.28 | $42.52 | 250,950 | — | — |
| 2018-10-12 | $27.20 | $42.39 | 301,875 | — | — |
| 2018-10-11 | $27.16 | $42.33 | 366,150 | — | — |
| 2018-10-10 | $27.28 | $42.52 | 269,000 | — | — |
| 2018-10-09 | $27.44 | $42.77 | 335,375 | — | — |
| 2018-10-08 | $27.20 | $42.39 | 335,775 | — | — |
| 2018-10-05 | $27.52 | $42.89 | 349,675 | — | — |
| 2018-10-04 | $27.64 | $43.08 | 694,150 | — | — |
| 2018-10-03 | $28.48 | $44.39 | 377,325 | — | — |
| 2018-10-02 | $28.24 | $44.02 | 463,375 | — | — |
| 2018-10-01 | $28.08 | $43.77 | 375,350 | — | — |
| 2018-09-28 | $28.20 | $43.95 | 322,325 | — | — |
| 2018-09-27 | $28.60 | $44.58 | 192,625 | — | — |
| 2018-09-26 | $28.40 | $44.27 | 205,925 | — | — |
| 2018-09-25 | $28.60 | $44.58 | 207,375 | — | — |
| 2018-09-24 | $28.40 | $44.27 | 161,450 | — | — |
| 2018-09-21 | $28.60 | $44.58 | 223,875 | — | — |
| 2018-09-20 | $29.00 | $45.20 | 554,625 | — | — |
| 2018-09-19 | $28.60 | $44.58 | 412,100 | — | — |
| 2018-09-18 | $28.60 | $44.58 | 309,600 | — | — |
| 2018-09-17 | $29.20 | $44.33 | 245,675 | — | — |
| 2018-09-14 | $29.60 | $44.93 | 153,400 | — | — |
| 2018-09-13 | $29.80 | $45.24 | 118,500 | — | — |
| 2018-09-12 | $29.60 | $44.93 | 182,725 | — | — |
| 2018-09-11 | $30.00 | $45.54 | 174,525 | — | — |
| 2018-09-10 | $29.80 | $45.24 | 139,450 | — | — |
| 2018-09-07 | $29.80 | $45.24 | 173,200 | — | — |
| 2018-09-06 | $30.20 | $45.85 | 122,375 | — | — |
| 2018-09-05 | $30.20 | $45.85 | 195,625 | — | — |
| 2018-09-04 | $30.40 | $46.15 | 154,800 | — | — |
| 2018-08-31 | $30.60 | $46.45 | 325,250 | — | — |
| 2018-08-30 | $30.60 | $46.45 | 136,250 | — | — |
| 2018-08-29 | $30.60 | $46.45 | 340,625 | — | — |
| 2018-08-28 | $30.20 | $45.85 | 208,300 | — | — |
| 2018-08-27 | $30.40 | $46.15 | 373,325 | — | — |
| 2018-08-24 | $30.00 | $45.54 | 229,075 | — | — |
| 2018-08-23 | $29.80 | $45.24 | 179,025 | — | — |
| 2018-08-22 | $30.00 | $45.54 | 176,975 | — | — |
| 2018-08-21 | $30.20 | $45.85 | 324,275 | — | — |
| 2018-08-20 | $30.20 | $45.85 | 212,300 | — | — |
| 2018-08-17 | $30.00 | $45.54 | 229,550 | — | — |
| 2018-08-16 | $30.40 | $46.15 | 177,000 | — | — |
| 2018-08-15 | $30.00 | $45.54 | 639,625 | — | — |
| 2018-08-14 | $30.00 | $45.54 | 484,675 | — | — |
| 2018-08-13 | $30.40 | $46.15 | 434,450 | — | — |
| 2018-08-10 | $30.00 | $45.54 | 809,200 | — | — |
| 2018-08-09 | $32.40 | $49.19 | 194,825 | — | — |
| 2018-08-08 | $32.60 | $49.49 | 332,050 | — | — |
| 2018-08-07 | $32.60 | $49.49 | 351,825 | — | — |
| 2018-08-06 | $32.80 | $49.79 | 247,175 | — | — |
| 2018-08-03 | $32.60 | $49.49 | 153,475 | — | — |
| 2018-08-02 | $32.60 | $49.49 | 289,525 | — | — |
| 2018-08-01 | $32.20 | $48.88 | 334,200 | — | — |
| 2018-07-31 | $32.60 | $49.49 | 453,325 | — | — |
| 2018-07-30 | $32.40 | $49.19 | 439,050 | — | — |
| 2018-07-27 | $32.20 | $48.88 | 470,450 | — | — |
| 2018-07-26 | $31.80 | $48.27 | 267,125 | — | — |
| 2018-07-25 | $31.80 | $48.27 | 506,050 | — | — |
| 2018-07-24 | $31.60 | $47.97 | 218,800 | — | — |
| 2018-07-23 | $31.40 | $47.67 | 272,175 | — | — |
| 2018-07-20 | $31.60 | $47.97 | 252,350 | — | — |
| 2018-07-19 | $31.80 | $48.27 | 326,325 | — | — |
| 2018-07-18 | $31.80 | $48.27 | 249,175 | — | — |
| 2018-07-17 | $31.60 | $47.97 | 322,250 | — | — |
| 2018-07-16 | $31.00 | $47.06 | 231,500 | — | — |
| 2018-07-13 | $31.00 | $47.06 | 205,625 | — | — |
| 2018-07-12 | $30.60 | $46.45 | 134,425 | — | — |
| 2018-07-11 | $30.80 | $46.76 | 211,000 | — | — |
| 2018-07-10 | $31.20 | $47.36 | 209,550 | — | — |
| 2018-07-09 | $31.00 | $47.06 | 283,450 | — | — |
| 2018-07-06 | $30.80 | $46.76 | 309,975 | — | — |
| 2018-07-05 | $30.80 | $46.76 | 319,450 | — | — |
| 2018-07-03 | $30.60 | $46.45 | 349,200 | — | — |
| 2018-07-02 | $30.20 | $45.85 | 290,125 | — | — |
| 2018-06-29 | $29.40 | $44.63 | 349,350 | — | — |
| 2018-06-28 | $29.40 | $44.63 | 190,825 | — | — |
| 2018-06-27 | $29.60 | $44.93 | 256,075 | — | — |
| 2018-06-26 | $30.00 | $45.54 | 266,025 | — | — |
| 2018-06-25 | $30.20 | $45.85 | 316,300 | — | — |
| 2018-06-22 | $30.00 | $45.54 | 216,750 | — | — |
| 2018-06-21 | $30.00 | $45.54 | 261,250 | — | — |
| 2018-06-20 | $30.20 | $45.85 | 179,750 | — | — |
| 2018-06-19 | $30.40 | $46.15 | 284,850 | — | — |
| 2018-06-18 | $31.00 | $45.91 | 296,925 | — | — |
| 2018-06-15 | $30.80 | $45.61 | 207,425 | — | — |
| 2018-06-14 | $31.40 | $46.50 | 237,500 | — | — |
| 2018-06-13 | $31.20 | $46.20 | 234,125 | — | — |
| 2018-06-12 | $31.20 | $46.20 | 304,675 | — | — |
| 2018-06-11 | $31.20 | $46.20 | 125,450 | — | — |
| 2018-06-08 | $31.40 | $46.50 | 169,075 | — | — |
| 2018-06-07 | $31.20 | $46.20 | 117,700 | — | — |
| 2018-06-06 | $31.20 | $46.20 | 191,325 | — | — |
| 2018-06-05 | $31.00 | $45.91 | 194,525 | — | — |
| 2018-06-04 | $31.20 | $46.20 | 229,175 | — | — |
| 2018-06-01 | $31.20 | $46.20 | 230,800 | — | — |
| 2018-05-31 | $30.80 | $45.61 | 190,425 | — | — |
| 2018-05-30 | $30.60 | $45.31 | 388,550 | — | — |
| 2018-05-29 | $30.80 | $45.61 | 160,000 | — | — |
| 2018-05-25 | $30.80 | $45.61 | 211,725 | — | — |
| 2018-05-24 | $31.00 | $45.91 | 158,125 | — | — |
| 2018-05-23 | $31.20 | $46.20 | 225,350 | — | — |
| 2018-05-22 | $31.00 | $45.91 | 243,650 | — | — |
| 2018-05-21 | $31.20 | $46.20 | 440,575 | — | — |
| 2018-05-18 | $31.60 | $46.79 | 134,575 | — | — |
| 2018-05-17 | $31.40 | $46.50 | 242,500 | — | — |
| 2018-05-16 | $31.40 | $46.50 | 287,925 | — | — |
| 2018-05-15 | $31.60 | $46.79 | 258,625 | — | — |
| 2018-05-14 | $31.40 | $46.50 | 402,050 | — | — |
| 2018-05-11 | $31.40 | $46.50 | 328,650 | — | — |
| 2018-05-10 | $31.60 | $46.79 | 346,050 | — | — |
| 2018-05-09 | $31.20 | $46.20 | 251,700 | — | — |
| 2018-05-08 | $31.00 | $45.91 | 257,375 | — | — |
| 2018-05-07 | $30.60 | $45.31 | 163,725 | — | — |
| 2018-05-04 | $30.40 | $45.02 | 202,950 | — | — |
| 2018-05-03 | $30.40 | $45.02 | 181,900 | — | — |
| 2018-05-02 | $30.40 | $45.02 | 187,350 | — | — |
| 2018-05-01 | $30.40 | $45.02 | 175,200 | — | — |
| 2018-04-30 | $30.40 | $45.02 | 234,300 | — | — |
| 2018-04-27 | $30.00 | $44.43 | 141,700 | — | — |
| 2018-04-26 | $30.00 | $44.43 | 233,075 | — | — |
| 2018-04-25 | $29.60 | $43.83 | 205,100 | — | — |
| 2018-04-24 | $29.60 | $43.83 | 278,850 | — | — |
| 2018-04-23 | $29.80 | $44.13 | 213,325 | — | — |
| 2018-04-20 | $29.60 | $43.83 | 326,625 | — | — |
| 2018-04-19 | $29.80 | $44.13 | 184,025 | — | — |
| 2018-04-18 | $29.80 | $44.13 | 238,100 | — | — |
| 2018-04-17 | $30.00 | $44.43 | 214,050 | — | — |
| 2018-04-16 | $30.00 | $44.43 | 220,050 | — | — |
| 2018-04-13 | $30.20 | $44.72 | 190,000 | — | — |
| 2018-04-12 | $30.00 | $44.43 | 237,875 | — | — |
| 2018-04-11 | $30.00 | $44.43 | 342,925 | — | — |
| 2018-04-10 | $30.00 | $44.43 | 205,000 | — | — |
| 2018-04-09 | $30.00 | $44.43 | 261,975 | — | — |
| 2018-04-06 | $30.00 | $44.43 | 277,425 | — | — |
| 2018-04-05 | $30.00 | $44.43 | 406,125 | — | — |
| 2018-04-04 | $30.00 | $44.43 | 537,150 | — | — |
| 2018-04-03 | $29.40 | $43.54 | 473,400 | — | — |
| 2018-04-02 | $29.00 | $42.94 | 292,500 | — | — |
| 2018-03-29 | $29.00 | $42.94 | 490,800 | — | — |
| 2018-03-28 | $28.40 | $42.06 | 243,625 | — | — |
| 2018-03-27 | $28.60 | $42.35 | 335,600 | — | — |
| 2018-03-26 | $28.80 | $42.65 | 254,650 | — | — |
| 2018-03-23 | $28.60 | $42.35 | 363,900 | — | — |
| 2018-03-22 | $29.60 | $43.83 | 599,475 | — | — |
| 2018-03-21 | $28.20 | $41.76 | 191,825 | — | — |
| 2018-03-20 | $28.40 | $42.06 | 492,175 | — | — |
| 2018-03-19 | $29.20 | $42.12 | 312,950 | — | — |
| 2018-03-16 | $29.00 | $41.83 | 360,450 | — | — |
| 2018-03-15 | $28.80 | $41.54 | 261,225 | — | — |
| 2018-03-14 | $29.60 | $42.69 | 205,225 | — | — |
| 2018-03-13 | $29.60 | $42.69 | 423,000 | — | — |
| 2018-03-12 | $29.40 | $42.40 | 328,950 | — | — |
| 2018-03-09 | $29.60 | $42.69 | 460,700 | — | — |
| 2018-03-08 | $29.60 | $42.69 | 174,775 | — | — |
| 2018-03-07 | $29.40 | $42.40 | 212,350 | — | — |
| 2018-03-06 | $29.60 | $42.69 | 147,950 | — | — |
| 2018-03-05 | $29.60 | $42.69 | 176,500 | — | — |
| 2018-03-02 | $29.00 | $41.83 | 294,050 | — | — |
| 2018-03-01 | $28.60 | $41.25 | 240,025 | — | — |
| 2018-02-28 | $28.40 | $40.96 | 306,650 | — | — |
| 2018-02-27 | $28.80 | $41.54 | 305,250 | — | — |
| 2018-02-26 | $29.20 | $42.12 | 164,025 | — | — |
| 2018-02-23 | $29.20 | $42.12 | 190,575 | — | — |
| 2018-02-22 | $29.20 | $42.12 | 184,150 | — | — |
| 2018-02-21 | $29.40 | $42.40 | 197,100 | — | — |
| 2018-02-20 | $29.40 | $42.40 | 221,075 | — | — |
| 2018-02-16 | $30.00 | $43.27 | 259,600 | — | — |
| 2018-02-15 | $29.40 | $42.40 | 325,325 | — | — |
| 2018-02-14 | $29.80 | $42.98 | 395,775 | — | — |
| 2018-02-13 | $29.80 | $42.98 | 301,450 | — | — |
| 2018-02-12 | $29.40 | $42.40 | 295,200 | — | — |
| 2018-02-09 | $29.00 | $41.83 | 443,375 | — | — |
| 2018-02-08 | $29.20 | $42.12 | 336,050 | — | — |
| 2018-02-07 | $30.00 | $43.27 | 578,425 | — | — |
| 2018-02-06 | $30.00 | $43.27 | 582,900 | — | — |
| 2018-02-05 | $29.20 | $42.12 | 657,475 | — | — |
| 2018-02-02 | $30.00 | $43.27 | 401,850 | — | — |
| 2018-02-01 | $30.80 | $44.42 | 169,625 | — | — |
| 2018-01-31 | $30.40 | $43.85 | 378,175 | — | — |
| 2018-01-30 | $30.80 | $44.42 | 354,825 | — | — |
| 2018-01-29 | $30.80 | $44.42 | 343,975 | — | — |
| 2018-01-26 | $31.00 | $44.71 | 315,150 | — | — |
| 2018-01-25 | $30.80 | $44.42 | 293,925 | — | — |
| 2018-01-24 | $31.00 | $44.71 | 329,525 | — | — |
| 2018-01-23 | $31.00 | $44.71 | 688,375 | — | — |
| 2018-01-22 | $31.20 | $45.00 | 823,100 | — | — |
| 2018-01-19 | $30.60 | $44.13 | 362,525 | — | — |
| 2018-01-18 | $30.40 | $43.85 | 496,825 | — | — |
| 2018-01-17 | $30.40 | $43.85 | 341,875 | — | — |
| 2018-01-16 | $30.60 | $44.13 | 404,625 | — | — |
| 2018-01-12 | $30.80 | $44.42 | 261,950 | — | — |
| 2018-01-11 | $30.60 | $44.13 | 302,925 | — | — |
| 2018-01-10 | $30.60 | $44.13 | 261,275 | — | — |
| 2018-01-09 | $30.60 | $44.13 | 344,375 | — | — |
| 2018-01-08 | $31.00 | $44.71 | 495,950 | — | — |
| 2018-01-05 | $30.80 | $44.42 | 691,875 | — | — |
| 2018-01-04 | $30.40 | $43.85 | 431,550 | — | — |
| 2018-01-03 | $30.60 | $44.13 | 556,800 | — | — |
| 2018-01-02 | $30.20 | $43.56 | 670,100 | — | — |