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
- 2018-11-05 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 | $27.69 | $27.69 | 207,900 | — | — |
| 2018-12-28 | $27.45 | $27.45 | 226,300 | — | — |
| 2018-12-27 | $26.46 | $26.46 | 481,500 | — | — |
| 2018-12-26 | $25.72 | $25.72 | 222,600 | — | — |
| 2018-12-24 | $24.70 | $24.70 | 180,900 | — | — |
| 2018-12-21 | $24.49 | $24.49 | 1,197,500 | — | — |
| 2018-12-20 | $24.46 | $24.46 | 697,500 | — | — |
| 2018-12-19 | $23.12 | $23.12 | 651,300 | — | — |
| 2018-12-18 | $23.27 | $23.27 | 470,000 | — | — |
| 2018-12-17 | $23.75 | $23.75 | 541,500 | — | — |
| 2018-12-14 | $24.37 | $24.37 | 533,300 | — | — |
| 2018-12-13 | $24.77 | $24.77 | 546,500 | — | — |
| 2018-12-12 | $24.51 | $24.51 | 649,000 | — | — |
| 2018-12-11 | $23.97 | $23.97 | 417,900 | — | — |
| 2018-12-10 | $25.12 | $25.12 | 519,000 | — | — |
| 2018-12-07 | $26.33 | $26.33 | 396,200 | — | — |
| 2018-12-06 | $26.52 | $26.52 | 458,500 | — | — |
| 2018-12-04 | $26.82 | $26.82 | 331,300 | — | — |
| 2018-12-03 | $29.33 | $29.33 | 486,200 | — | — |
| 2018-11-30 | $27.34 | $27.34 | 428,800 | — | — |
| 2018-11-29 | $26.27 | $26.27 | 382,800 | — | — |
| 2018-11-28 | $27.85 | $27.85 | 399,800 | — | — |
| 2018-11-27 | $27.82 | $27.82 | 319,600 | — | — |
| 2018-11-26 | $27.18 | $27.18 | 446,800 | — | — |
| 2018-11-23 | $27.80 | $27.80 | 142,200 | — | — |
| 2018-11-21 | $28.79 | $28.79 | 132,300 | — | — |
| 2018-11-20 | $29.60 | $29.60 | 531,300 | — | — |
| 2018-11-19 | $30.30 | $30.30 | 340,600 | — | — |
| 2018-11-16 | $31.30 | $31.30 | 583,200 | — | — |
| 2018-11-15 | $31.33 | $31.33 | 529,100 | — | — |
| 2018-11-14 | $30.85 | $30.85 | 766,600 | — | — |
| 2018-11-13 | $30.88 | $30.88 | 854,800 | — | — |
| 2018-11-12 | $30.31 | $30.31 | 586,400 | — | — |
| 2018-11-09 | $32.58 | $32.58 | 1,394,200 | — | — |
| 2018-11-08 | $32.93 | $32.93 | 2,718,900 | — | — |
| 2018-11-07 | $29.49 | $29.49 | 1,640,200 | — | — |
| 2018-11-06 | $28.33 | $28.33 | 1,883,400 | — | — |
| 2018-11-05 | $29.13 | $29.13 | 1,963,500 | — | — |