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 | $14.87 | $14.87 | 5,308,000 | — | — |
| 2018-12-28 | $15.37 | $15.37 | 4,959,800 | — | — |
| 2018-12-27 | $15.45 | $15.45 | 10,032,200 | — | — |
| 2018-12-26 | $15.63 | $15.63 | 5,604,300 | — | — |
| 2018-12-24 | $15.10 | $15.10 | 5,120,400 | — | — |
| 2018-12-21 | $14.94 | $14.94 | 9,989,100 | — | — |
| 2018-12-20 | $15.58 | $15.58 | 8,100,700 | — | — |
| 2018-12-19 | $15.61 | $15.61 | 8,285,600 | — | — |
| 2018-12-18 | $16.34 | $16.34 | 7,440,000 | — | — |
| 2018-12-17 | $16.57 | $16.57 | 7,929,800 | — | — |
| 2018-12-14 | $17.70 | $17.70 | 7,100,400 | — | — |
| 2018-12-13 | $18.30 | $18.30 | 4,166,800 | — | — |
| 2018-12-12 | $18.41 | $18.41 | 9,113,700 | — | — |
| 2018-12-11 | $18.02 | $18.02 | 6,577,900 | — | — |
| 2018-12-10 | $18.01 | $18.01 | 7,380,500 | — | — |
| 2018-12-07 | $18.52 | $18.52 | 9,349,600 | — | — |
| 2018-12-06 | $19.84 | $19.84 | 5,644,100 | — | — |
| 2018-12-04 | $19.58 | $19.58 | 8,241,000 | — | — |
| 2018-12-03 | $20.73 | $20.73 | 15,331,500 | — | — |
| 2018-11-30 | $20.31 | $20.31 | 14,861,100 | — | — |
| 2018-11-29 | $19.21 | $19.21 | 9,770,300 | — | — |
| 2018-11-28 | $19.92 | $19.92 | 9,129,500 | — | — |
| 2018-11-27 | $19.87 | $19.87 | 4,802,900 | — | — |
| 2018-11-26 | $20.13 | $20.13 | 4,262,200 | — | — |
| 2018-11-23 | $19.70 | $19.70 | 3,802,500 | — | — |
| 2018-11-21 | $20.36 | $20.36 | 6,337,700 | — | — |
| 2018-11-20 | $19.09 | $19.09 | 5,551,600 | — | — |
| 2018-11-19 | $19.53 | $19.53 | 7,156,000 | — | — |
| 2018-11-16 | $20.80 | $20.80 | 5,548,600 | — | — |
| 2018-11-15 | $21.08 | $21.08 | 5,927,400 | — | — |
| 2018-11-14 | $20.40 | $20.40 | 6,984,300 | — | — |
| 2018-11-13 | $20.32 | $20.32 | 7,228,800 | — | — |
| 2018-11-12 | $19.57 | $19.57 | 5,416,800 | — | — |
| 2018-11-09 | $20.00 | $20.00 | 6,532,200 | — | — |
| 2018-11-08 | $20.87 | $20.87 | 5,611,900 | — | — |
| 2018-11-07 | $21.95 | $21.95 | 4,714,300 | — | — |
| 2018-11-06 | $21.48 | $21.48 | 7,105,000 | — | — |
| 2018-11-05 | $21.16 | $21.16 | 4,782,000 | — | — |
| 2018-11-02 | $21.13 | $21.13 | 17,008,700 | — | — |
| 2018-11-01 | $22.27 | $22.27 | 17,740,800 | — | — |
| 2018-10-31 | $19.64 | $19.64 | 34,203,600 | — | — |
| 2018-10-30 | $22.20 | $22.20 | 11,011,200 | — | — |
| 2018-10-29 | $21.37 | $21.37 | 9,816,200 | — | — |
| 2018-10-26 | $22.06 | $22.06 | 10,003,800 | — | — |
| 2018-10-25 | $22.55 | $22.55 | 8,122,900 | — | — |
| 2018-10-24 | $22.40 | $22.40 | 8,114,100 | — | — |
| 2018-10-23 | $23.17 | $23.17 | 13,125,000 | — | — |
| 2018-10-22 | $23.87 | $23.87 | 8,322,100 | — | — |
| 2018-10-19 | $23.57 | $23.57 | 9,469,800 | — | — |
| 2018-10-18 | $24.46 | $24.46 | 10,072,600 | — | — |
| 2018-10-17 | $24.81 | $24.81 | 12,383,200 | — | — |
| 2018-10-16 | $25.93 | $25.93 | 10,403,300 | — | — |
| 2018-10-15 | $26.10 | $26.10 | 9,971,200 | — | — |
| 2018-10-12 | $26.00 | $26.00 | 11,288,700 | — | — |
| 2018-10-11 | $24.87 | $24.87 | 11,036,500 | — | — |
| 2018-10-10 | $24.60 | $24.60 | 10,138,900 | — | — |
| 2018-10-09 | $25.96 | $25.96 | 5,364,500 | — | — |
| 2018-10-08 | $26.44 | $26.44 | 8,775,700 | — | — |
| 2018-10-05 | $25.49 | $25.49 | 9,219,200 | — | — |
| 2018-10-04 | $25.31 | $25.31 | 16,067,700 | — | — |
| 2018-10-03 | $26.89 | $26.89 | 8,179,700 | — | — |
| 2018-10-02 | $26.47 | $26.47 | 10,778,800 | — | — |
| 2018-10-01 | $26.91 | $26.91 | 6,778,700 | — | — |
| 2018-09-28 | $27.07 | $27.07 | 9,645,800 | — | — |
| 2018-09-27 | $27.75 | $27.75 | 8,310,100 | — | — |
| 2018-09-26 | $27.00 | $27.00 | 11,048,900 | — | — |
| 2018-09-25 | $26.50 | $26.50 | 7,560,200 | — | — |
| 2018-09-24 | $25.89 | $25.89 | 13,843,300 | — | — |
| 2018-09-21 | $26.25 | $26.25 | 12,590,100 | — | — |
| 2018-09-20 | $27.43 | $27.43 | 7,737,200 | — | — |
| 2018-09-19 | $27.72 | $27.72 | 8,990,300 | — | — |
| 2018-09-18 | $26.33 | $26.33 | 11,963,400 | — | — |
| 2018-09-17 | $26.84 | $26.84 | 11,794,900 | — | — |
| 2018-09-14 | $28.56 | $28.56 | 10,710,400 | — | — |
| 2018-09-13 | $30.29 | $30.29 | 19,391,600 | — | — |
| 2018-09-12 | $28.59 | $28.59 | 14,508,400 | — | — |
| 2018-09-11 | $26.69 | $26.69 | 7,174,900 | — | — |
| 2018-09-10 | $26.94 | $26.94 | 6,549,200 | — | — |
| 2018-09-07 | $27.16 | $27.16 | 6,608,800 | — | — |
| 2018-09-06 | $27.00 | $27.00 | 7,446,700 | — | — |
| 2018-09-05 | $27.16 | $27.16 | 10,439,100 | — | — |
| 2018-09-04 | $28.52 | $28.52 | 8,770,800 | — | — |
| 2018-08-31 | $28.90 | $28.90 | 6,848,300 | — | — |
| 2018-08-30 | $29.44 | $29.44 | 9,090,200 | — | — |
| 2018-08-29 | $30.39 | $30.39 | 7,640,900 | — | — |
| 2018-08-28 | $30.50 | $30.50 | 15,197,600 | — | — |
| 2018-08-27 | $31.12 | $31.12 | 23,904,500 | — | — |
| 2018-08-24 | $28.65 | $28.65 | 7,932,400 | — | — |
| 2018-08-23 | $28.61 | $28.61 | 12,383,800 | — | — |
| 2018-08-22 | $28.81 | $28.81 | 8,473,100 | — | — |
| 2018-08-21 | $29.00 | $29.00 | 14,936,600 | — | — |
| 2018-08-20 | $28.09 | $28.09 | 16,399,100 | — | — |
| 2018-08-17 | $26.38 | $26.38 | 11,258,100 | — | — |
| 2018-08-16 | $26.02 | $26.02 | 9,721,500 | — | — |
| 2018-08-15 | $26.13 | $26.13 | 18,834,100 | — | — |
| 2018-08-14 | $26.89 | $26.89 | 16,618,600 | — | — |
| 2018-08-13 | $28.47 | $28.47 | 8,905,300 | — | — |
| 2018-08-10 | $29.40 | $29.40 | 7,521,000 | — | — |
| 2018-08-09 | $29.17 | $29.17 | 8,196,900 | — | — |
| 2018-08-08 | $29.10 | $29.10 | 9,321,500 | — | — |
| 2018-08-07 | $30.14 | $30.14 | 15,054,500 | — | — |
| 2018-08-06 | $29.11 | $29.11 | 11,879,300 | — | — |
| 2018-08-03 | $28.50 | $28.50 | 23,358,100 | — | — |
| 2018-08-02 | $30.42 | $30.42 | 20,784,400 | — | — |
| 2018-08-01 | $32.09 | $32.09 | 27,960,000 | — | — |
| 2018-07-31 | $32.02 | $32.02 | 19,888,200 | — | — |
| 2018-07-30 | $30.74 | $30.74 | 17,414,500 | — | — |
| 2018-07-27 | $32.15 | $32.15 | 12,424,700 | — | — |
| 2018-07-26 | $33.03 | $33.03 | 12,663,100 | — | — |
| 2018-07-25 | $33.53 | $33.53 | 21,659,800 | — | — |
| 2018-07-24 | $31.60 | $31.60 | 26,763,300 | — | — |
| 2018-07-23 | $32.44 | $32.44 | 14,634,900 | — | — |
| 2018-07-20 | $33.27 | $33.27 | 26,979,600 | — | — |
| 2018-07-19 | $32.65 | $32.65 | 32,400,000 | — | — |
| 2018-07-18 | $35.96 | $35.96 | 29,555,300 | — | — |
| 2018-07-17 | $37.00 | $37.00 | 34,024,900 | — | — |
| 2018-07-16 | $36.93 | $36.93 | 39,050,000 | — | — |
| 2018-07-13 | $33.95 | $33.95 | 26,115,200 | — | — |
| 2018-07-12 | $35.04 | $35.04 | 49,430,200 | — | — |
| 2018-07-11 | $31.64 | $31.64 | 28,357,700 | — | — |
| 2018-07-10 | $31.17 | $31.17 | 28,030,700 | — | — |
| 2018-07-09 | $31.82 | $31.82 | 35,544,000 | — | — |
| 2018-07-06 | $29.92 | $29.92 | 37,612,200 | — | — |
| 2018-07-05 | $31.19 | $31.19 | 30,124,600 | — | — |
| 2018-07-03 | $32.98 | $32.98 | 17,959,100 | — | — |
| 2018-07-02 | $32.80 | $32.80 | 19,951,000 | — | — |
| 2018-06-29 | $32.30 | $32.30 | 23,663,400 | — | — |
| 2018-06-28 | $31.95 | $31.95 | 40,945,500 | — | — |
| 2018-06-27 | $31.22 | $31.22 | 52,691,000 | — | — |
| 2018-06-26 | $36.03 | $36.03 | 34,969,900 | — | — |
| 2018-06-25 | $32.88 | $32.88 | 42,472,700 | — | — |
| 2018-06-22 | $36.29 | $36.29 | 52,776,400 | — | — |
| 2018-06-21 | $38.83 | $38.83 | 57,277,900 | — | — |
| 2018-06-20 | $44.20 | $44.20 | 43,572,400 | — | — |
| 2018-06-19 | $42.58 | $42.58 | 58,605,800 | — | — |
| 2018-06-18 | $43.93 | $43.93 | 42,030,300 | — | — |
| 2018-06-15 | $40.16 | $40.16 | 61,965,400 | — | — |
| 2018-06-14 | $40.51 | $40.51 | 45,242,200 | — | — |
| 2018-06-13 | $34.75 | $34.75 | 15,276,200 | — | — |
| 2018-06-12 | $34.52 | $34.52 | 23,119,200 | — | — |
| 2018-06-11 | $34.51 | $34.51 | 32,281,000 | — | — |
| 2018-06-08 | $32.82 | $32.82 | 33,587,900 | — | — |
| 2018-06-07 | $30.85 | $30.85 | 17,517,200 | — | — |
| 2018-06-06 | $29.00 | $29.00 | 15,916,300 | — | — |
| 2018-06-05 | $29.26 | $29.26 | 20,472,100 | — | — |
| 2018-06-04 | $29.19 | $29.19 | 41,717,000 | — | — |
| 2018-06-01 | $28.46 | $28.46 | 21,683,500 | — | — |
| 2018-05-31 | $25.30 | $25.30 | 13,954,800 | — | — |
| 2018-05-30 | $25.71 | $25.71 | 16,874,000 | — | — |
| 2018-05-29 | $23.08 | $23.08 | 6,840,500 | — | — |
| 2018-05-25 | $22.79 | $22.79 | 5,005,700 | — | — |
| 2018-05-24 | $22.94 | $22.94 | 9,450,500 | — | — |
| 2018-05-23 | $23.00 | $23.00 | 13,464,500 | — | — |
| 2018-05-22 | $22.52 | $22.52 | 13,962,600 | — | — |
| 2018-05-21 | $20.26 | $20.26 | 6,694,100 | — | — |
| 2018-05-18 | $20.08 | $20.08 | 6,679,400 | — | — |
| 2018-05-17 | $20.33 | $20.33 | 7,870,300 | — | — |
| 2018-05-16 | $20.43 | $20.43 | 10,603,000 | — | — |
| 2018-05-15 | $21.43 | $21.43 | 9,922,700 | — | — |
| 2018-05-14 | $21.83 | $21.83 | 11,584,000 | — | — |
| 2018-05-11 | $20.52 | $20.52 | 12,479,700 | — | — |
| 2018-05-10 | $20.72 | $20.72 | 20,345,600 | — | — |
| 2018-05-09 | $18.62 | $18.62 | 6,231,000 | — | — |
| 2018-05-08 | $16.72 | $16.72 | 3,474,100 | — | — |
| 2018-05-07 | $16.34 | $16.34 | 3,929,100 | — | — |
| 2018-05-04 | $16.17 | $16.17 | 5,002,400 | — | — |
| 2018-05-03 | $16.39 | $16.39 | 10,376,600 | — | — |
| 2018-05-02 | $17.30 | $17.30 | 2,471,800 | — | — |
| 2018-05-01 | $17.60 | $17.60 | 2,653,200 | — | — |
| 2018-04-30 | $18.03 | $18.03 | 2,659,800 | — | — |
| 2018-04-27 | $17.99 | $17.99 | 6,838,100 | — | — |
| 2018-04-26 | $18.75 | $18.75 | 6,566,200 | — | — |
| 2018-04-25 | $18.01 | $18.01 | 3,328,900 | — | — |
| 2018-04-24 | $18.53 | $18.53 | 5,376,700 | — | — |
| 2018-04-23 | $18.24 | $18.24 | 4,250,600 | — | — |
| 2018-04-20 | $17.81 | $17.81 | 3,565,600 | — | — |
| 2018-04-19 | $18.34 | $18.34 | 5,656,700 | — | — |
| 2018-04-18 | $18.95 | $18.95 | 5,473,800 | — | — |
| 2018-04-17 | $19.63 | $19.63 | 9,237,200 | — | — |
| 2018-04-16 | $19.74 | $19.74 | 6,404,800 | — | — |
| 2018-04-13 | $19.34 | $19.34 | 10,007,700 | — | — |
| 2018-04-12 | $19.04 | $19.04 | 12,292,700 | — | — |
| 2018-04-11 | $18.07 | $18.07 | 9,231,100 | — | — |
| 2018-04-10 | $17.41 | $17.41 | 7,024,400 | — | — |
| 2018-04-09 | $16.41 | $16.41 | 4,265,700 | — | — |
| 2018-04-06 | $16.02 | $16.02 | 3,493,800 | — | — |
| 2018-04-05 | $16.04 | $16.04 | 4,216,500 | — | — |
| 2018-04-04 | $15.67 | $15.67 | 9,866,600 | — | — |
| 2018-04-03 | $16.00 | $16.00 | 7,994,100 | — | — |
| 2018-04-02 | $15.70 | $15.70 | 15,287,800 | — | — |
| 2018-03-29 | $15.55 | $15.55 | 79,752,900 | — | — |