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
- 2018-05-11 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 | $15.48 | $15.48 | 1,448,800 | — | — |
| 2018-12-28 | $15.47 | $15.47 | 1,144,200 | — | — |
| 2018-12-27 | $15.93 | $15.93 | 1,566,200 | — | — |
| 2018-12-26 | $16.22 | $16.22 | 1,436,500 | — | — |
| 2018-12-24 | $15.55 | $15.55 | 946,700 | — | — |
| 2018-12-21 | $15.58 | $15.58 | 2,838,800 | — | — |
| 2018-12-20 | $16.16 | $16.16 | 1,694,900 | — | — |
| 2018-12-19 | $15.80 | $15.80 | 2,102,400 | — | — |
| 2018-12-18 | $16.05 | $16.05 | 2,575,100 | — | — |
| 2018-12-17 | $16.40 | $16.40 | 2,133,700 | — | — |
| 2018-12-14 | $18.30 | $18.30 | 3,280,600 | — | — |
| 2018-12-13 | $18.11 | $18.11 | 3,189,100 | — | — |
| 2018-12-12 | $16.75 | $16.75 | 2,408,700 | — | — |
| 2018-12-11 | $16.15 | $16.15 | 2,885,800 | — | — |
| 2018-12-10 | $15.28 | $15.28 | 2,086,600 | — | — |
| 2018-12-07 | $14.66 | $14.66 | 4,078,300 | — | — |
| 2018-12-06 | $15.23 | $15.23 | 4,519,300 | — | — |
| 2018-12-04 | $15.81 | $15.81 | 3,865,200 | — | — |
| 2018-12-03 | $17.01 | $17.01 | 6,130,700 | — | — |
| 2018-11-30 | $17.27 | $17.27 | 2,953,200 | — | — |
| 2018-11-29 | $17.07 | $17.07 | 2,836,400 | — | — |
| 2018-11-28 | $17.04 | $17.04 | 2,001,400 | — | — |
| 2018-11-27 | $16.27 | $16.27 | 2,589,600 | — | — |
| 2018-11-26 | $16.90 | $16.90 | 1,892,300 | — | — |
| 2018-11-23 | $17.72 | $17.72 | 594,100 | — | — |
| 2018-11-21 | $17.69 | $17.69 | 1,458,400 | — | — |
| 2018-11-20 | $17.04 | $17.04 | 1,005,000 | — | — |
| 2018-11-19 | $17.63 | $17.63 | 1,196,100 | — | — |
| 2018-11-16 | $17.69 | $17.69 | 1,343,700 | — | — |
| 2018-11-15 | $18.16 | $18.16 | 3,914,200 | — | — |
| 2018-11-14 | $17.65 | $17.65 | 5,293,100 | — | — |
| 2018-11-13 | $18.67 | $18.67 | 10,526,300 | — | — |
| 2018-11-12 | $18.50 | $18.50 | 2,772,900 | — | — |
| 2018-11-09 | $18.98 | $18.98 | 1,448,100 | — | — |
| 2018-11-08 | $19.00 | $19.00 | 2,187,500 | — | — |
| 2018-11-07 | $19.04 | $19.04 | 2,277,800 | — | — |
| 2018-11-06 | $19.28 | $19.28 | 1,084,100 | — | — |
| 2018-11-05 | $19.55 | $19.55 | 874,600 | — | — |
| 2018-11-02 | $19.76 | $19.76 | 3,043,700 | — | — |
| 2018-11-01 | $19.57 | $19.57 | 2,297,400 | — | — |
| 2018-10-31 | $17.32 | $17.32 | 1,708,000 | — | — |
| 2018-10-30 | $17.79 | $17.79 | 1,814,200 | — | — |
| 2018-10-29 | $17.37 | $17.37 | 1,505,700 | — | — |
| 2018-10-26 | $18.93 | $18.93 | 1,974,600 | — | — |
| 2018-10-25 | $19.59 | $19.59 | 1,143,100 | — | — |
| 2018-10-24 | $19.51 | $19.51 | 1,562,600 | — | — |
| 2018-10-23 | $21.35 | $21.35 | 2,509,100 | — | — |
| 2018-10-22 | $22.52 | $22.52 | 1,914,100 | — | — |
| 2018-10-19 | $22.08 | $22.08 | 589,400 | — | — |
| 2018-10-18 | $21.97 | $21.97 | 1,291,500 | — | — |
| 2018-10-17 | $22.18 | $22.18 | 692,600 | — | — |
| 2018-10-16 | $23.02 | $23.02 | 981,000 | — | — |
| 2018-10-15 | $22.07 | $22.07 | 1,026,300 | — | — |
| 2018-10-12 | $22.81 | $22.81 | 1,468,500 | — | — |
| 2018-10-11 | $22.18 | $22.18 | 2,573,300 | — | — |
| 2018-10-10 | $21.06 | $21.06 | 2,006,600 | — | — |
| 2018-10-09 | $21.53 | $21.53 | 1,060,700 | — | — |
| 2018-10-08 | $21.62 | $21.62 | 869,600 | — | — |
| 2018-10-05 | $21.76 | $21.76 | 1,229,600 | — | — |
| 2018-10-04 | $21.00 | $21.00 | 2,161,500 | — | — |
| 2018-10-03 | $21.71 | $21.71 | 1,517,800 | — | — |
| 2018-10-02 | $21.13 | $21.13 | 3,790,100 | — | — |
| 2018-10-01 | $22.50 | $22.50 | 1,797,500 | — | — |
| 2018-09-28 | $23.58 | $23.58 | 1,063,900 | — | — |
| 2018-09-27 | $23.59 | $23.59 | 1,587,000 | — | — |
| 2018-09-26 | $23.63 | $23.63 | 1,294,400 | — | — |
| 2018-09-25 | $24.38 | $24.38 | 2,280,900 | — | — |
| 2018-09-24 | $23.35 | $23.35 | 2,470,100 | — | — |
| 2018-09-21 | $25.00 | $25.00 | 1,338,100 | — | — |
| 2018-09-20 | $25.57 | $25.57 | 1,011,400 | — | — |
| 2018-09-19 | $25.64 | $25.64 | 1,237,200 | — | — |
| 2018-09-18 | $25.23 | $25.23 | 924,300 | — | — |
| 2018-09-17 | $25.22 | $25.22 | 1,330,100 | — | — |
| 2018-09-14 | $26.38 | $26.38 | 1,575,100 | — | — |
| 2018-09-13 | $27.55 | $27.55 | 2,560,000 | — | — |
| 2018-09-12 | $27.01 | $27.01 | 3,360,500 | — | — |
| 2018-09-11 | $25.41 | $25.41 | 1,294,600 | — | — |
| 2018-09-10 | $25.80 | $25.80 | 892,400 | — | — |
| 2018-09-07 | $26.25 | $26.25 | 1,130,800 | — | — |
| 2018-09-06 | $26.28 | $26.28 | 1,079,300 | — | — |
| 2018-09-05 | $26.48 | $26.48 | 1,739,600 | — | — |
| 2018-09-04 | $27.00 | $27.00 | 1,721,700 | — | — |
| 2018-08-31 | $28.03 | $28.03 | 1,870,200 | — | — |
| 2018-08-30 | $28.02 | $28.02 | 2,246,300 | — | — |
| 2018-08-29 | $28.77 | $28.77 | 2,146,400 | — | — |
| 2018-08-28 | $29.12 | $29.12 | 3,319,200 | — | — |
| 2018-08-27 | $28.96 | $28.96 | 4,542,200 | — | — |
| 2018-08-24 | $26.17 | $26.17 | 1,390,400 | — | — |
| 2018-08-23 | $26.22 | $26.22 | 1,880,800 | — | — |
| 2018-08-22 | $27.00 | $27.00 | 2,114,800 | — | — |
| 2018-08-21 | $26.31 | $26.31 | 2,850,100 | — | — |
| 2018-08-20 | $26.49 | $26.49 | 4,415,700 | — | — |
| 2018-08-17 | $25.61 | $25.61 | 2,553,900 | — | — |
| 2018-08-16 | $26.37 | $26.37 | 2,483,700 | — | — |
| 2018-08-15 | $25.83 | $25.83 | 8,227,000 | — | — |
| 2018-08-14 | $27.60 | $27.60 | 10,792,600 | — | — |
| 2018-08-13 | $32.88 | $32.88 | 4,169,800 | — | — |
| 2018-08-10 | $32.19 | $32.19 | 2,128,700 | — | — |
| 2018-08-09 | $30.91 | $30.91 | 1,181,500 | — | — |
| 2018-08-08 | $31.02 | $31.02 | 1,879,500 | — | — |
| 2018-08-07 | $32.05 | $32.05 | 2,341,400 | — | — |
| 2018-08-06 | $31.03 | $31.03 | 2,142,500 | — | — |
| 2018-08-03 | $31.57 | $31.57 | 2,739,700 | — | — |
| 2018-08-02 | $33.44 | $33.44 | 2,527,500 | — | — |
| 2018-08-01 | $34.50 | $34.50 | 4,519,300 | — | — |
| 2018-07-31 | $32.20 | $32.20 | 3,035,000 | — | — |
| 2018-07-30 | $32.36 | $32.36 | 3,451,100 | — | — |
| 2018-07-27 | $35.28 | $35.28 | 3,830,200 | — | — |
| 2018-07-26 | $34.49 | $34.49 | 3,126,600 | — | — |
| 2018-07-25 | $35.18 | $35.18 | 4,482,900 | — | — |
| 2018-07-24 | $33.40 | $33.40 | 5,168,400 | — | — |
| 2018-07-23 | $34.59 | $34.59 | 3,911,500 | — | — |
| 2018-07-20 | $35.71 | $35.71 | 6,680,500 | — | — |
| 2018-07-19 | $35.49 | $35.49 | 11,130,000 | — | — |
| 2018-07-18 | $38.73 | $38.73 | 7,733,300 | — | — |
| 2018-07-17 | $38.71 | $38.71 | 7,631,500 | — | — |
| 2018-07-16 | $37.92 | $37.92 | 8,669,300 | — | — |
| 2018-07-13 | $36.93 | $36.93 | 7,376,300 | — | — |
| 2018-07-12 | $37.37 | $37.37 | 15,065,100 | — | — |
| 2018-07-11 | $36.47 | $36.47 | 15,828,500 | — | — |
| 2018-07-10 | $32.09 | $32.09 | 13,797,800 | — | — |
| 2018-07-09 | $33.69 | $33.69 | 11,342,900 | — | — |
| 2018-07-06 | $28.54 | $28.54 | 6,374,000 | — | — |
| 2018-07-05 | $29.92 | $29.92 | 6,565,000 | — | — |
| 2018-07-03 | $31.15 | $31.15 | 3,733,000 | — | — |
| 2018-07-02 | $32.10 | $32.10 | 5,684,900 | — | — |
| 2018-06-29 | $32.89 | $32.89 | 5,612,100 | — | — |
| 2018-06-28 | $32.68 | $32.68 | 6,698,800 | — | — |
| 2018-06-27 | $31.08 | $31.08 | 7,884,900 | — | — |
| 2018-06-26 | $34.15 | $34.15 | 7,828,400 | — | — |
| 2018-06-25 | $31.49 | $31.49 | 9,773,100 | — | — |
| 2018-06-22 | $35.85 | $35.85 | 9,796,100 | — | — |
| 2018-06-21 | $38.03 | $38.03 | 8,411,300 | — | — |
| 2018-06-20 | $43.99 | $43.99 | 7,507,000 | — | — |
| 2018-06-19 | $42.72 | $42.72 | 11,072,000 | — | — |
| 2018-06-18 | $48.57 | $48.57 | 9,483,100 | — | — |
| 2018-06-15 | $46.20 | $46.20 | 15,495,700 | — | — |
| 2018-06-14 | $44.04 | $44.04 | 14,441,300 | — | — |
| 2018-06-13 | $38.94 | $38.94 | 4,936,600 | — | — |
| 2018-06-12 | $36.22 | $36.22 | 5,311,600 | — | — |
| 2018-06-11 | $36.39 | $36.39 | 8,422,800 | — | — |
| 2018-06-08 | $34.89 | $34.89 | 9,780,800 | — | — |
| 2018-06-07 | $29.87 | $29.87 | 5,482,700 | — | — |
| 2018-06-06 | $29.26 | $29.26 | 8,474,000 | — | — |
| 2018-06-05 | $29.72 | $29.72 | 4,813,200 | — | — |
| 2018-06-04 | $29.70 | $29.70 | 6,127,000 | — | — |
| 2018-06-01 | $29.07 | $29.07 | 4,240,700 | — | — |
| 2018-05-31 | $25.45 | $25.45 | 3,552,300 | — | — |
| 2018-05-30 | $25.87 | $25.87 | 3,359,200 | — | — |
| 2018-05-29 | $23.27 | $23.27 | 2,581,900 | — | — |
| 2018-05-25 | $23.93 | $23.93 | 3,590,100 | — | — |
| 2018-05-24 | $23.09 | $23.09 | 4,538,100 | — | — |
| 2018-05-23 | $19.96 | $19.96 | 2,800,300 | — | — |
| 2018-05-22 | $19.48 | $19.48 | 1,641,700 | — | — |
| 2018-05-21 | $19.18 | $19.18 | 2,533,300 | — | — |
| 2018-05-18 | $19.04 | $19.04 | 2,458,800 | — | — |
| 2018-05-17 | $20.00 | $20.00 | 8,340,000 | — | — |
| 2018-05-16 | $22.50 | $22.50 | 3,058,900 | — | — |
| 2018-05-15 | $19.00 | $19.00 | 3,063,500 | — | — |
| 2018-05-14 | $18.38 | $18.38 | 3,893,800 | — | — |
| 2018-05-11 | $16.06 | $16.06 | 11,585,200 | — | — |