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
- 2018-01-17 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 | $19.00 | $19.00 | 2,002 | — | — |
| 2018-12-28 | $20.00 | $20.00 | 1,876 | — | — |
| 2018-12-27 | $20.00 | $20.00 | 702 | — | — |
| 2018-12-26 | $19.50 | $19.50 | 856 | — | — |
| 2018-12-24 | $20.00 | $20.00 | 1,422 | — | — |
| 2018-12-21 | $19.75 | $19.75 | 2,434 | — | — |
| 2018-12-20 | $18.95 | $18.95 | 2,770 | — | — |
| 2018-12-19 | $18.50 | $18.50 | 326 | — | — |
| 2018-12-18 | $18.40 | $18.40 | 458 | — | — |
| 2018-12-17 | $17.50 | $17.50 | 248 | — | — |
| 2018-12-14 | $18.65 | $18.65 | 1,446 | — | — |
| 2018-12-13 | $19.00 | $19.00 | 220 | — | — |
| 2018-12-12 | $18.50 | $18.50 | 2,348 | — | — |
| 2018-12-11 | $18.25 | $18.25 | 922 | — | — |
| 2018-12-10 | $19.25 | $19.25 | 1,862 | — | — |
| 2018-12-07 | $18.50 | $18.50 | 732 | — | — |
| 2018-12-06 | $18.25 | $18.25 | 2,038 | — | — |
| 2018-12-04 | $19.15 | $19.15 | 742 | — | — |
| 2018-12-03 | $19.50 | $19.50 | 1,010 | — | — |
| 2018-11-30 | $19.25 | $19.25 | 458 | — | — |
| 2018-11-29 | $19.50 | $19.50 | 564 | — | — |
| 2018-11-28 | $19.00 | $19.00 | 1,800 | — | — |
| 2018-11-27 | $19.50 | $19.50 | 102 | — | — |
| 2018-11-26 | $18.50 | $18.50 | 828 | — | — |
| 2018-11-23 | $18.50 | $18.50 | 174 | — | — |
| 2018-11-21 | $20.00 | $20.00 | 2,976 | — | — |
| 2018-11-20 | $17.50 | $17.50 | 1,074 | — | — |
| 2018-11-19 | $18.00 | $18.00 | 346 | — | — |
| 2018-11-16 | $19.50 | $19.50 | 378 | — | — |
| 2018-11-15 | $19.50 | $19.50 | 164 | — | — |
| 2018-11-14 | $19.50 | $19.50 | 1,936 | — | — |
| 2018-11-13 | $18.75 | $18.75 | 1,076 | — | — |
| 2018-11-12 | $20.00 | $20.00 | 636 | — | — |
| 2018-11-09 | $18.50 | $18.50 | 266 | — | — |
| 2018-11-08 | $19.25 | $19.25 | 162 | — | — |
| 2018-11-07 | $19.75 | $19.75 | 260 | — | — |
| 2018-11-06 | $20.00 | $20.00 | 554 | — | — |
| 2018-11-05 | $18.50 | $18.50 | 1,070 | — | — |
| 2018-11-02 | $20.75 | $20.75 | 610 | — | — |
| 2018-11-01 | $20.50 | $20.50 | 1,890 | — | — |
| 2018-10-31 | $20.00 | $20.00 | 2,240 | — | — |
| 2018-10-30 | $20.75 | $20.75 | 976 | — | — |
| 2018-10-29 | $20.50 | $20.50 | 1,100 | — | — |
| 2018-10-26 | $19.45 | $19.45 | 424 | — | — |
| 2018-10-25 | $19.55 | $19.55 | 780 | — | — |
| 2018-10-24 | $19.75 | $19.75 | 1,056 | — | — |
| 2018-10-23 | $19.50 | $19.50 | 518 | — | — |
| 2018-10-22 | $19.90 | $19.90 | 726 | — | — |
| 2018-10-19 | $20.75 | $20.75 | 414 | — | — |
| 2018-10-18 | $20.00 | $20.00 | 254 | — | — |
| 2018-10-17 | $20.25 | $20.25 | 1,010 | — | — |
| 2018-10-16 | $19.00 | $19.00 | 1,432 | — | — |
| 2018-10-15 | $21.25 | $21.25 | 2,606 | — | — |
| 2018-10-12 | $20.90 | $20.90 | 1,600 | — | — |
| 2018-10-11 | $19.00 | $19.00 | 1,478 | — | — |
| 2018-10-10 | $20.00 | $20.00 | 2,040 | — | — |
| 2018-10-09 | $19.00 | $19.00 | 9,380 | — | — |
| 2018-10-08 | $18.50 | $18.50 | 660 | — | — |
| 2018-10-05 | $18.25 | $18.25 | 124 | — | — |
| 2018-10-04 | $18.50 | $18.50 | 3,432 | — | — |
| 2018-10-03 | $18.50 | $18.50 | 1,498 | — | — |
| 2018-10-02 | $18.00 | $18.00 | 950 | — | — |
| 2018-10-01 | $18.00 | $18.00 | 922 | — | — |
| 2018-09-28 | $19.50 | $19.50 | 540 | — | — |
| 2018-09-27 | $19.50 | $19.50 | 292 | — | — |
| 2018-09-26 | $18.35 | $18.35 | 4,012 | — | — |
| 2018-09-25 | $19.00 | $19.00 | 172 | — | — |
| 2018-09-24 | $19.25 | $19.25 | 3,158 | — | — |
| 2018-09-21 | $20.00 | $20.00 | 1,636 | — | — |
| 2018-09-20 | $19.45 | $19.45 | 462 | — | — |
| 2018-09-19 | $19.50 | $19.50 | 1,418 | — | — |
| 2018-09-18 | $19.50 | $19.50 | 760 | — | — |
| 2018-09-17 | $19.75 | $19.75 | 2,736 | — | — |
| 2018-09-14 | $18.50 | $18.50 | 516 | — | — |
| 2018-09-13 | $17.80 | $17.80 | 1,136 | — | — |
| 2018-09-12 | $18.40 | $18.40 | 746 | — | — |
| 2018-09-11 | $17.50 | $17.50 | 530 | — | — |
| 2018-09-10 | $17.00 | $17.00 | 1,386 | — | — |
| 2018-09-07 | $17.45 | $17.45 | 772 | — | — |
| 2018-09-06 | $16.65 | $16.65 | 550 | — | — |
| 2018-09-05 | $17.50 | $17.50 | 744 | — | — |
| 2018-09-04 | $17.00 | $17.00 | 2,038 | — | — |
| 2018-08-31 | $17.00 | $17.00 | 1,980 | — | — |
| 2018-08-30 | $17.95 | $17.95 | 994 | — | — |
| 2018-08-29 | $17.35 | $17.35 | 996 | — | — |
| 2018-08-28 | $17.75 | $17.75 | 2,644 | — | — |
| 2018-08-27 | $18.25 | $18.25 | 2,000 | — | — |
| 2018-08-24 | $17.80 | $17.80 | 1,376 | — | — |
| 2018-08-23 | $17.90 | $17.90 | 612 | — | — |
| 2018-08-22 | $17.95 | $17.95 | 1,060 | — | — |
| 2018-08-21 | $18.00 | $18.00 | 434 | — | — |
| 2018-08-20 | $17.75 | $17.75 | 1,572 | — | — |
| 2018-08-17 | $18.00 | $18.00 | 600 | — | — |
| 2018-08-16 | $17.50 | $17.50 | 1,298 | — | — |
| 2018-08-15 | $19.50 | $19.50 | 1,602 | — | — |
| 2018-08-14 | $19.75 | $19.75 | 2,420 | — | — |
| 2018-08-13 | $20.25 | $20.25 | 1,644 | — | — |
| 2018-08-10 | $19.00 | $19.00 | 3,496 | — | — |
| 2018-08-09 | $20.00 | $20.00 | 3,822 | — | — |
| 2018-08-08 | $20.00 | $20.00 | 4,594 | — | — |
| 2018-08-07 | $19.40 | $19.40 | 1,142 | — | — |
| 2018-08-06 | $19.00 | $19.00 | 424 | — | — |
| 2018-08-03 | $19.20 | $19.20 | 1,412 | — | — |
| 2018-08-02 | $18.35 | $18.35 | 748 | — | — |
| 2018-08-01 | $19.25 | $19.25 | 2,168 | — | — |
| 2018-07-31 | $19.50 | $19.50 | 3,612 | — | — |
| 2018-07-30 | $18.75 | $18.75 | 5,336 | — | — |
| 2018-07-27 | $16.45 | $16.45 | 1,348 | — | — |
| 2018-07-26 | $14.75 | $14.75 | 890 | — | — |
| 2018-07-25 | $15.50 | $15.50 | 330 | — | — |
| 2018-07-24 | $15.70 | $15.70 | 1,280 | — | — |
| 2018-07-23 | $15.40 | $15.40 | 594 | — | — |
| 2018-07-20 | $15.50 | $15.50 | 194 | — | — |
| 2018-07-19 | $15.00 | $15.00 | 640 | — | — |
| 2018-07-18 | $14.50 | $14.50 | 2,144 | — | — |
| 2018-07-17 | $16.00 | $16.00 | 1,310 | — | — |
| 2018-07-16 | $14.15 | $14.15 | 50 | — | — |
| 2018-07-13 | $14.20 | $14.20 | 1,582 | — | — |
| 2018-07-12 | $16.00 | $16.00 | 1,648 | — | — |
| 2018-07-11 | $14.75 | $14.75 | 848 | — | — |
| 2018-07-10 | $14.90 | $14.90 | 336 | — | — |
| 2018-07-09 | $12.90 | $12.90 | 666 | — | — |
| 2018-07-06 | $13.00 | $13.00 | 104 | — | — |
| 2018-07-05 | $13.00 | $13.00 | 22 | — | — |
| 2018-07-03 | $12.30 | $12.30 | 10 | — | — |
| 2018-07-02 | $13.45 | $13.45 | 1,160 | — | — |
| 2018-06-29 | $12.30 | $12.30 | 2,098 | — | — |
| 2018-06-28 | $11.50 | $11.50 | 1,838 | — | — |
| 2018-06-27 | $14.20 | $14.20 | 274 | — | — |
| 2018-06-26 | $14.20 | $14.20 | 312 | — | — |
| 2018-06-25 | $14.45 | $14.45 | 310 | — | — |
| 2018-06-22 | $14.90 | $14.90 | 332 | — | — |
| 2018-06-21 | $14.25 | $14.25 | 542 | — | — |
| 2018-06-20 | $14.10 | $14.10 | 264 | — | — |
| 2018-06-19 | $15.30 | $15.30 | 272 | — | — |
| 2018-06-18 | $15.30 | $15.30 | 876 | — | — |
| 2018-06-15 | $14.50 | $14.50 | 502 | — | — |
| 2018-06-14 | $16.50 | $16.50 | 582 | — | — |
| 2018-06-13 | $16.00 | $16.00 | 422 | — | — |
| 2018-06-12 | $14.95 | $14.95 | 756 | — | — |
| 2018-06-11 | $16.50 | $16.50 | 1,514 | — | — |
| 2018-06-08 | $14.50 | $14.50 | 168 | — | — |
| 2018-06-07 | $15.00 | $15.00 | 356 | — | — |
| 2018-06-06 | $14.00 | $14.00 | 852 | — | — |
| 2018-06-05 | $13.90 | $13.90 | 1,482 | — | — |
| 2018-06-04 | $13.35 | $13.35 | 874 | — | — |
| 2018-06-01 | $13.90 | $13.90 | 344 | — | — |
| 2018-05-31 | $14.50 | $14.50 | 5,144 | — | — |
| 2018-05-30 | $14.50 | $14.50 | 868 | — | — |
| 2018-05-29 | $14.65 | $14.65 | 206 | — | — |
| 2018-05-25 | $14.25 | $14.25 | 294 | — | — |
| 2018-05-24 | $14.50 | $14.50 | 1,100 | — | — |
| 2018-05-23 | $14.75 | $14.75 | 1,156 | — | — |
| 2018-05-22 | $13.75 | $13.75 | 1,444 | — | — |
| 2018-05-21 | $12.00 | $12.00 | 1,008 | — | — |
| 2018-05-18 | $12.30 | $12.30 | 298 | — | — |
| 2018-05-17 | $12.50 | $12.50 | 2,354 | — | — |
| 2018-05-16 | $10.80 | $10.80 | 1,838 | — | — |
| 2018-05-15 | $12.50 | $12.50 | 1,700 | — | — |
| 2018-05-14 | $12.90 | $12.90 | 2,142 | — | — |
| 2018-05-11 | $13.75 | $13.75 | 718 | — | — |
| 2018-05-10 | $14.00 | $14.00 | 2,468 | — | — |
| 2018-05-09 | $13.60 | $13.60 | 868 | — | — |
| 2018-05-08 | $15.00 | $15.00 | 612 | — | — |
| 2018-05-07 | $14.85 | $14.85 | 170 | — | — |
| 2018-05-04 | $15.50 | $15.50 | 1,044 | — | — |
| 2018-05-03 | $15.90 | $15.90 | 2,692 | — | — |
| 2018-05-02 | $16.50 | $16.50 | 1,062 | — | — |
| 2018-05-01 | $16.50 | $16.50 | 992 | — | — |
| 2018-04-30 | $16.40 | $16.40 | 2,532 | — | — |
| 2018-04-27 | $15.75 | $15.75 | 2,138 | — | — |
| 2018-04-26 | $14.50 | $14.50 | 1,738 | — | — |
| 2018-04-25 | $13.50 | $13.50 | 884 | — | — |
| 2018-04-24 | $13.50 | $13.50 | 858 | — | — |
| 2018-04-23 | $12.50 | $12.50 | 56 | — | — |
| 2018-04-20 | $11.95 | $11.95 | 110 | — | — |
| 2018-04-19 | $13.40 | $13.40 | 1,712 | — | — |
| 2018-04-18 | $14.50 | $14.50 | 620 | — | — |
| 2018-04-17 | $13.50 | $13.50 | 1,274 | — | — |
| 2018-04-16 | $13.50 | $13.50 | 870 | — | — |
| 2018-04-13 | $12.75 | $12.75 | 576 | — | — |
| 2018-04-12 | $13.50 | $13.50 | 3,158 | — | — |
| 2018-04-11 | $15.50 | $15.50 | 320 | — | — |
| 2018-04-10 | $16.00 | $16.00 | 1,106 | — | — |
| 2018-04-09 | $15.00 | $15.00 | 76 | — | — |
| 2018-04-06 | $14.95 | $14.95 | 566 | — | — |
| 2018-04-05 | $15.40 | $15.40 | 274 | — | — |
| 2018-04-04 | $15.00 | $15.00 | 408 | — | — |
| 2018-04-03 | $16.00 | $16.00 | 210 | — | — |
| 2018-04-02 | $16.00 | $16.00 | 416 | — | — |
| 2018-03-29 | $16.00 | $16.00 | 202 | — | — |
| 2018-03-28 | $16.00 | $16.00 | 1,782 | — | — |
| 2018-03-27 | $18.50 | $18.50 | 472 | — | — |
| 2018-03-26 | $16.25 | $16.25 | 1,844 | — | — |
| 2018-03-23 | $15.50 | $15.50 | 506 | — | — |
| 2018-03-22 | $17.25 | $17.25 | 814 | — | — |
| 2018-03-21 | $17.50 | $17.50 | 992 | — | — |
| 2018-03-20 | $17.50 | $17.50 | 728 | — | — |
| 2018-03-19 | $15.00 | $15.00 | 334 | — | — |
| 2018-03-16 | $15.50 | $15.50 | 1,040 | — | — |
| 2018-03-15 | $16.50 | $16.50 | 1,404 | — | — |
| 2018-03-14 | $17.45 | $17.45 | 1,834 | — | — |
| 2018-03-13 | $20.50 | $20.50 | 942 | — | — |
| 2018-03-12 | $22.35 | $22.35 | 162 | — | — |
| 2018-03-09 | $22.50 | $22.50 | 1,386 | — | — |
| 2018-03-08 | $21.50 | $21.50 | 862 | — | — |
| 2018-03-07 | $22.50 | $22.50 | 614 | — | — |
| 2018-03-06 | $24.00 | $24.00 | 220 | — | — |
| 2018-03-05 | $25.00 | $25.00 | 162 | — | — |
| 2018-03-02 | $25.00 | $25.00 | 3,260 | — | — |
| 2018-03-01 | $19.50 | $19.50 | 878 | — | — |
| 2018-02-28 | $19.00 | $19.00 | 3,940 | — | — |
| 2018-02-27 | $23.80 | $23.80 | 892 | — | — |
| 2018-02-26 | $24.50 | $24.50 | 512 | — | — |
| 2018-02-23 | $26.00 | $26.00 | 786 | — | — |
| 2018-02-22 | $26.00 | $26.00 | 470 | — | — |
| 2018-02-21 | $26.50 | $26.50 | 564 | — | — |
| 2018-02-20 | $28.50 | $28.50 | 882 | — | — |
| 2018-02-16 | $25.00 | $25.00 | 1,658 | — | — |
| 2018-02-15 | $31.50 | $31.50 | 1,570 | — | — |
| 2018-02-14 | $33.50 | $33.50 | 180 | — | — |
| 2018-02-13 | $34.00 | $34.00 | 322 | — | — |
| 2018-02-12 | $33.00 | $33.00 | 232 | — | — |
| 2018-02-09 | $34.00 | $34.00 | 504 | — | — |
| 2018-02-08 | $35.00 | $35.00 | 232 | — | — |
| 2018-02-07 | $34.00 | $34.00 | 742 | — | — |
| 2018-02-06 | $34.15 | $34.15 | 604 | — | — |
| 2018-02-05 | $34.00 | $34.00 | 2,554 | — | — |
| 2018-02-02 | $39.50 | $39.50 | 78 | — | — |
| 2018-02-01 | $43.50 | $43.50 | 2,258 | — | — |
| 2018-01-31 | $42.50 | $42.50 | 284 | — | — |
| 2018-01-30 | $42.00 | $42.00 | 814 | — | — |
| 2018-01-29 | $41.55 | $41.55 | 3,178 | — | — |
| 2018-01-26 | $40.00 | $40.00 | 1,684 | — | — |
| 2018-01-25 | $45.75 | $45.75 | 2,226 | — | — |
| 2018-01-24 | $38.55 | $38.55 | 1,278 | — | — |
| 2018-01-23 | $35.75 | $35.75 | 4,276 | — | — |
| 2018-01-22 | $37.50 | $37.50 | 5,710 | — | — |
| 2018-01-19 | $49.50 | $49.50 | 2,318 | — | — |
| 2018-01-18 | $55.75 | $55.75 | 1,552 | — | — |
| 2018-01-17 | $59.50 | $59.50 | 2,112 | — | — |