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
- 2000-11-29 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 | $23.00 | $23.00 | 230,090 | — | — |
| 2018-12-28 | $22.40 | $22.40 | 215,400 | — | — |
| 2018-12-27 | $22.30 | $22.30 | 399,930 | — | — |
| 2018-12-26 | $21.50 | $21.50 | 840,440 | — | — |
| 2018-12-24 | $20.80 | $20.80 | 182,310 | — | — |
| 2018-12-21 | $21.40 | $21.40 | 322,310 | — | — |
| 2018-12-20 | $24.00 | $24.00 | 162,730 | — | — |
| 2018-12-19 | $24.90 | $24.90 | 193,620 | — | — |
| 2018-12-18 | $25.70 | $25.70 | 209,860 | — | — |
| 2018-12-17 | $27.00 | $27.00 | 283,540 | — | — |
| 2018-12-14 | $27.30 | $27.30 | 209,180 | — | — |
| 2018-12-13 | $27.60 | $27.60 | 197,970 | — | — |
| 2018-12-12 | $28.50 | $28.50 | 127,850 | — | — |
| 2018-12-11 | $27.60 | $27.60 | 91,820 | — | — |
| 2018-12-10 | $27.50 | $27.50 | 206,530 | — | — |
| 2018-12-07 | $27.10 | $27.10 | 193,630 | — | — |
| 2018-12-06 | $28.20 | $28.20 | 193,750 | — | — |
| 2018-12-04 | $28.70 | $28.70 | 421,050 | — | — |
| 2018-12-03 | $30.80 | $30.80 | 809,800 | — | — |
| 2018-11-30 | $28.30 | $28.30 | 231,660 | — | — |
| 2018-11-29 | $27.90 | $27.90 | 128,750 | — | — |
| 2018-11-28 | $28.20 | $28.20 | 259,450 | — | — |
| 2018-11-27 | $26.70 | $26.70 | 134,370 | — | — |
| 2018-11-26 | $27.40 | $27.40 | 149,230 | — | — |
| 2018-11-23 | $27.50 | $27.50 | 49,160 | — | — |
| 2018-11-21 | $27.60 | $27.60 | 89,480 | — | — |
| 2018-11-20 | $26.80 | $26.80 | 93,800 | — | — |
| 2018-11-19 | $26.70 | $26.70 | 195,430 | — | — |
| 2018-11-16 | $28.60 | $28.60 | 152,000 | — | — |
| 2018-11-15 | $27.50 | $27.50 | 136,700 | — | — |
| 2018-11-14 | $26.00 | $26.00 | 181,110 | — | — |
| 2018-11-13 | $26.90 | $26.90 | 146,320 | — | — |
| 2018-11-12 | $27.00 | $27.00 | 145,620 | — | — |
| 2018-11-09 | $28.50 | $28.50 | 264,600 | — | — |
| 2018-11-08 | $30.80 | $30.80 | 162,480 | — | — |
| 2018-11-07 | $31.40 | $31.40 | 440,370 | — | — |
| 2018-11-06 | $28.90 | $28.90 | 123,040 | — | — |
| 2018-11-05 | $29.30 | $29.30 | 180,660 | — | — |
| 2018-11-02 | $30.30 | $30.30 | 106,380 | — | — |
| 2018-11-01 | $29.50 | $29.50 | 216,070 | — | — |
| 2018-10-31 | $28.70 | $28.70 | 196,580 | — | — |
| 2018-10-30 | $28.00 | $28.00 | 118,330 | — | — |
| 2018-10-29 | $28.20 | $28.20 | 188,410 | — | — |
| 2018-10-26 | $28.40 | $28.40 | 153,560 | — | — |
| 2018-10-25 | $28.70 | $28.70 | 226,180 | — | — |
| 2018-10-24 | $27.30 | $27.30 | 289,850 | — | — |
| 2018-10-23 | $28.90 | $28.90 | 171,940 | — | — |
| 2018-10-22 | $29.10 | $29.10 | 133,700 | — | — |
| 2018-10-19 | $29.80 | $29.80 | 125,530 | — | — |
| 2018-10-18 | $30.50 | $30.50 | 222,520 | — | — |
| 2018-10-17 | $31.60 | $31.60 | 83,960 | — | — |
| 2018-10-16 | $31.90 | $31.90 | 186,800 | — | — |
| 2018-10-15 | $30.10 | $30.10 | 237,520 | — | — |
| 2018-10-12 | $31.00 | $31.00 | 104,620 | — | — |
| 2018-10-11 | $31.00 | $31.00 | 218,700 | — | — |
| 2018-10-10 | $30.50 | $30.50 | 213,190 | — | — |
| 2018-10-09 | $31.60 | $31.60 | 304,310 | — | — |
| 2018-10-08 | $32.40 | $32.40 | 290,900 | — | — |
| 2018-10-05 | $33.60 | $33.60 | 325,270 | — | — |
| 2018-10-04 | $33.50 | $33.50 | 868,650 | — | — |
| 2018-10-03 | $32.10 | $32.10 | 164,430 | — | — |
| 2018-10-02 | $31.50 | $31.50 | 222,650 | — | — |
| 2018-10-01 | $31.40 | $31.40 | 261,240 | — | — |
| 2018-09-28 | $32.10 | $32.10 | 312,510 | — | — |
| 2018-09-27 | $30.60 | $30.60 | 331,290 | — | — |
| 2018-09-26 | $30.80 | $30.80 | 364,450 | — | — |
| 2018-09-25 | $32.40 | $32.40 | 156,670 | — | — |
| 2018-09-24 | $33.00 | $33.00 | 187,030 | — | — |
| 2018-09-21 | $32.40 | $32.40 | 469,800 | — | — |
| 2018-09-20 | $33.20 | $33.20 | 580,010 | — | — |
| 2018-09-19 | $35.90 | $35.90 | 312,950 | — | — |
| 2018-09-18 | $35.20 | $35.20 | 311,360 | — | — |
| 2018-09-17 | $34.10 | $34.10 | 619,740 | — | — |
| 2018-09-14 | $32.10 | $32.10 | 205,260 | — | — |
| 2018-09-13 | $31.90 | $31.90 | 261,470 | — | — |
| 2018-09-12 | $31.10 | $31.10 | 257,100 | — | — |
| 2018-09-11 | $32.00 | $32.00 | 200,610 | — | — |
| 2018-09-10 | $32.80 | $32.80 | 230,890 | — | — |
| 2018-09-07 | $32.00 | $32.00 | 143,880 | — | — |
| 2018-09-06 | $32.00 | $32.00 | 243,150 | — | — |
| 2018-09-05 | $32.70 | $32.70 | 219,170 | — | — |
| 2018-09-04 | $34.30 | $34.30 | 305,400 | — | — |
| 2018-08-31 | $34.10 | $34.10 | 504,040 | — | — |
| 2018-08-30 | $33.10 | $33.10 | 287,740 | — | — |
| 2018-08-29 | $32.50 | $32.50 | 339,850 | — | — |
| 2018-08-28 | $32.50 | $32.50 | 1,046,000 | — | — |
| 2018-08-27 | $28.70 | $28.70 | 481,660 | — | — |
| 2018-08-24 | $28.10 | $28.10 | 83,450 | — | — |
| 2018-08-23 | $28.00 | $28.00 | 166,860 | — | — |
| 2018-08-22 | $28.20 | $28.20 | 184,090 | — | — |
| 2018-08-21 | $26.80 | $26.80 | 132,750 | — | — |
| 2018-08-20 | $26.00 | $26.00 | 144,480 | — | — |
| 2018-08-17 | $26.20 | $26.20 | 159,870 | — | — |
| 2018-08-16 | $27.00 | $27.00 | 88,210 | — | — |
| 2018-08-15 | $27.00 | $27.00 | 132,800 | — | — |
| 2018-08-14 | $27.60 | $27.60 | 99,810 | — | — |
| 2018-08-13 | $27.70 | $27.70 | 135,790 | — | — |
| 2018-08-10 | $27.90 | $27.90 | 225,630 | — | — |
| 2018-08-09 | $30.20 | $30.20 | 500,990 | — | — |
| 2018-08-08 | $26.80 | $26.80 | 158,290 | — | — |
| 2018-08-07 | $27.40 | $27.40 | 99,330 | — | — |
| 2018-08-06 | $27.50 | $27.50 | 105,560 | — | — |
| 2018-08-03 | $26.50 | $26.50 | 169,590 | — | — |
| 2018-08-02 | $28.10 | $28.10 | 150,070 | — | — |
| 2018-08-01 | $28.50 | $28.50 | 151,300 | — | — |
| 2018-07-31 | $28.20 | $28.20 | 146,580 | — | — |
| 2018-07-30 | $27.80 | $27.80 | 213,360 | — | — |
| 2018-07-27 | $28.10 | $28.10 | 155,900 | — | — |
| 2018-07-26 | $28.90 | $28.90 | 143,140 | — | — |
| 2018-07-25 | $29.70 | $29.70 | 435,850 | — | — |
| 2018-07-24 | $29.90 | $29.90 | 262,700 | — | — |
| 2018-07-23 | $31.60 | $31.60 | 266,940 | — | — |
| 2018-07-20 | $31.00 | $31.00 | 281,600 | — | — |
| 2018-07-19 | $29.80 | $29.80 | 263,030 | — | — |
| 2018-07-18 | $27.70 | $27.70 | 46,160 | — | — |
| 2018-07-17 | $28.30 | $28.30 | 121,760 | — | — |
| 2018-07-16 | $27.70 | $27.70 | 179,560 | — | — |
| 2018-07-13 | $28.50 | $28.50 | 118,320 | — | — |
| 2018-07-12 | $28.70 | $28.70 | 161,210 | — | — |
| 2018-07-11 | $29.10 | $29.10 | 61,750 | — | — |
| 2018-07-10 | $29.60 | $29.60 | 156,750 | — | — |
| 2018-07-09 | $29.80 | $29.80 | 117,140 | — | — |
| 2018-07-06 | $30.40 | $30.40 | 84,030 | — | — |
| 2018-07-05 | $30.80 | $30.80 | 139,140 | — | — |
| 2018-07-03 | $29.40 | $29.40 | 49,470 | — | — |
| 2018-07-02 | $29.10 | $29.10 | 99,030 | — | — |
| 2018-06-29 | $28.30 | $28.30 | 238,960 | — | — |
| 2018-06-28 | $28.50 | $28.50 | 157,640 | — | — |
| 2018-06-27 | $29.10 | $29.10 | 206,620 | — | — |
| 2018-06-26 | $30.80 | $30.80 | 137,660 | — | — |
| 2018-06-25 | $30.40 | $30.40 | 243,390 | — | — |
| 2018-06-22 | $31.80 | $31.80 | 736,490 | — | — |
| 2018-06-21 | $31.90 | $31.90 | 277,320 | — | — |
| 2018-06-20 | $31.60 | $31.60 | 325,330 | — | — |
| 2018-06-19 | $31.40 | $31.40 | 172,660 | — | — |
| 2018-06-18 | $31.70 | $31.70 | 191,020 | — | — |
| 2018-06-15 | $32.00 | $32.00 | 933,580 | — | — |
| 2018-06-14 | $32.90 | $32.90 | 346,020 | — | — |
| 2018-06-13 | $32.90 | $32.90 | 440,560 | — | — |
| 2018-06-12 | $33.00 | $33.00 | 265,390 | — | — |
| 2018-06-11 | $32.20 | $32.20 | 701,190 | — | — |
| 2018-06-08 | $35.50 | $35.50 | 159,250 | — | — |
| 2018-06-07 | $35.20 | $35.20 | 233,660 | — | — |
| 2018-06-06 | $37.90 | $37.90 | 302,400 | — | — |
| 2018-06-05 | $37.70 | $37.70 | 482,050 | — | — |
| 2018-06-04 | $34.40 | $34.40 | 445,400 | — | — |
| 2018-06-01 | $32.50 | $32.50 | 154,870 | — | — |
| 2018-05-31 | $32.50 | $32.50 | 226,370 | — | — |
| 2018-05-30 | $33.20 | $33.20 | 524,410 | — | — |
| 2018-05-29 | $36.80 | $36.80 | 191,290 | — | — |
| 2018-05-25 | $39.10 | $39.10 | 76,570 | — | — |
| 2018-05-24 | $39.50 | $39.50 | 97,610 | — | — |
| 2018-05-23 | $39.50 | $39.50 | 115,740 | — | — |
| 2018-05-22 | $39.60 | $39.60 | 116,040 | — | — |
| 2018-05-21 | $39.70 | $39.70 | 126,560 | — | — |
| 2018-05-18 | $40.60 | $40.60 | 215,790 | — | — |
| 2018-05-17 | $39.80 | $39.80 | 87,060 | — | — |
| 2018-05-16 | $39.70 | $39.70 | 102,200 | — | — |
| 2018-05-15 | $39.10 | $39.10 | 101,850 | — | — |
| 2018-05-14 | $39.30 | $39.30 | 190,430 | — | — |
| 2018-05-11 | $38.90 | $38.90 | 116,830 | — | — |
| 2018-05-10 | $37.00 | $37.00 | 163,780 | — | — |
| 2018-05-09 | $37.60 | $37.60 | 123,090 | — | — |
| 2018-05-08 | $36.70 | $36.70 | 231,430 | — | — |
| 2018-05-07 | $38.20 | $38.20 | 188,310 | — | — |
| 2018-05-04 | $38.70 | $38.70 | 389,980 | — | — |
| 2018-05-03 | $39.00 | $39.00 | 203,330 | — | — |
| 2018-05-02 | $38.00 | $38.00 | 385,020 | — | — |
| 2018-05-01 | $37.00 | $37.00 | 368,400 | — | — |
| 2018-04-30 | $36.10 | $36.10 | 136,100 | — | — |
| 2018-04-27 | $36.40 | $36.40 | 143,480 | — | — |
| 2018-04-26 | $36.50 | $36.50 | 164,330 | — | — |
| 2018-04-25 | $36.90 | $36.90 | 247,950 | — | — |
| 2018-04-24 | $37.30 | $37.30 | 245,050 | — | — |
| 2018-04-23 | $36.00 | $36.00 | 709,190 | — | — |
| 2018-04-20 | $38.40 | $38.40 | 1,539,830 | — | — |
| 2018-04-19 | $40.60 | $40.60 | 1,248,560 | — | — |
| 2018-04-18 | $38.80 | $38.80 | 1,857,100 | — | — |
| 2018-04-17 | $41.10 | $41.10 | 490,250 | — | — |
| 2018-04-16 | $37.30 | $37.30 | 335,710 | — | — |
| 2018-04-13 | $39.50 | $39.50 | 352,270 | — | — |
| 2018-04-12 | $39.10 | $39.10 | 1,970,810 | — | — |
| 2018-04-11 | $33.50 | $33.50 | 208,310 | — | — |
| 2018-04-10 | $33.40 | $33.40 | 194,710 | — | — |
| 2018-04-09 | $31.10 | $31.10 | 360,410 | — | — |
| 2018-04-06 | $33.30 | $33.30 | 312,500 | — | — |
| 2018-04-05 | $32.20 | $32.20 | 276,830 | — | — |
| 2018-04-04 | $33.00 | $33.00 | 317,340 | — | — |
| 2018-04-03 | $30.50 | $30.50 | 1,063,830 | — | — |
| 2018-04-02 | $35.30 | $35.30 | 160,360 | — | — |
| 2018-03-29 | $35.40 | $35.40 | 236,080 | — | — |
| 2018-03-28 | $37.10 | $37.10 | 200,690 | — | — |
| 2018-03-27 | $37.70 | $37.70 | 244,730 | — | — |
| 2018-03-26 | $37.50 | $37.50 | 141,810 | — | — |
| 2018-03-23 | $37.10 | $37.10 | 186,180 | — | — |
| 2018-03-22 | $38.90 | $38.90 | 122,120 | — | — |
| 2018-03-21 | $40.40 | $40.40 | 149,240 | — | — |
| 2018-03-20 | $39.40 | $39.40 | 119,680 | — | — |
| 2018-03-19 | $42.00 | $42.00 | 124,910 | — | — |
| 2018-03-16 | $40.90 | $40.90 | 180,900 | — | — |
| 2018-03-15 | $42.00 | $42.00 | 92,440 | — | — |
| 2018-03-14 | $42.70 | $42.70 | 88,680 | — | — |
| 2018-03-13 | $41.70 | $41.70 | 119,590 | — | — |
| 2018-03-12 | $42.50 | $42.50 | 118,620 | — | — |
| 2018-03-09 | $45.00 | $45.00 | 105,840 | — | — |
| 2018-03-08 | $44.50 | $44.50 | 225,190 | — | — |
| 2018-03-07 | $44.60 | $44.60 | 452,350 | — | — |
| 2018-03-06 | $38.70 | $38.70 | 102,680 | — | — |
| 2018-03-05 | $39.30 | $39.30 | 75,270 | — | — |
| 2018-03-02 | $38.60 | $38.60 | 102,720 | — | — |
| 2018-03-01 | $37.00 | $37.00 | 81,790 | — | — |
| 2018-02-28 | $37.60 | $37.60 | 122,540 | — | — |
| 2018-02-27 | $37.90 | $37.90 | 61,970 | — | — |
| 2018-02-26 | $38.20 | $38.20 | 92,990 | — | — |
| 2018-02-23 | $37.30 | $37.30 | 61,290 | — | — |
| 2018-02-22 | $37.00 | $37.00 | 80,210 | — | — |
| 2018-02-21 | $37.80 | $37.80 | 83,770 | — | — |
| 2018-02-20 | $37.70 | $37.70 | 97,940 | — | — |
| 2018-02-16 | $38.70 | $38.70 | 66,670 | — | — |
| 2018-02-15 | $39.50 | $39.50 | 97,550 | — | — |
| 2018-02-14 | $38.00 | $38.00 | 93,170 | — | — |
| 2018-02-13 | $36.70 | $36.70 | 102,810 | — | — |
| 2018-02-12 | $37.80 | $37.80 | 75,600 | — | — |
| 2018-02-09 | $37.90 | $37.90 | 186,760 | — | — |
| 2018-02-08 | $38.20 | $38.20 | 87,280 | — | — |
| 2018-02-07 | $40.80 | $40.80 | 80,720 | — | — |
| 2018-02-06 | $40.30 | $40.30 | 91,640 | — | — |
| 2018-02-05 | $38.80 | $38.80 | 111,420 | — | — |
| 2018-02-02 | $39.70 | $39.70 | 96,650 | — | — |
| 2018-02-01 | $40.10 | $40.10 | 232,610 | — | — |
| 2018-01-31 | $40.00 | $40.00 | 139,360 | — | — |
| 2018-01-30 | $39.90 | $39.90 | 203,020 | — | — |
| 2018-01-29 | $40.30 | $40.30 | 272,080 | — | — |
| 2018-01-26 | $43.20 | $43.20 | 81,080 | — | — |
| 2018-01-25 | $44.10 | $44.10 | 74,090 | — | — |
| 2018-01-24 | $43.50 | $43.50 | 102,350 | — | — |
| 2018-01-23 | $44.90 | $44.90 | 142,360 | — | — |
| 2018-01-22 | $45.40 | $45.40 | 215,740 | — | — |
| 2018-01-19 | $42.30 | $42.30 | 139,050 | — | — |
| 2018-01-18 | $40.90 | $40.90 | 95,550 | — | — |
| 2018-01-17 | $40.90 | $40.90 | 146,910 | — | — |
| 2018-01-16 | $39.90 | $39.90 | 153,230 | — | — |
| 2018-01-12 | $40.70 | $40.70 | 234,700 | — | — |
| 2018-01-11 | $41.60 | $41.60 | 91,580 | — | — |
| 2018-01-10 | $41.20 | $41.20 | 68,190 | — | — |
| 2018-01-09 | $40.20 | $40.20 | 97,890 | — | — |
| 2018-01-08 | $38.50 | $38.50 | 71,860 | — | — |
| 2018-01-05 | $39.60 | $39.60 | 167,160 | — | — |
| 2018-01-04 | $41.40 | $41.40 | 145,390 | — | — |
| 2018-01-03 | $40.50 | $40.50 | 108,660 | — | — |
| 2018-01-02 | $39.60 | $39.60 | 117,380 | — | — |