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
- 2018-10-11 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 | $26.93 | $26.93 | 403,100 | — | — |
| 2018-12-28 | $25.90 | $25.90 | 217,900 | — | — |
| 2018-12-27 | $24.76 | $24.76 | 352,200 | — | — |
| 2018-12-26 | $25.33 | $25.33 | 401,000 | — | — |
| 2018-12-24 | $24.12 | $24.12 | 167,700 | — | — |
| 2018-12-21 | $24.14 | $24.14 | 4,211,600 | — | — |
| 2018-12-20 | $24.72 | $24.72 | 1,008,900 | — | — |
| 2018-12-19 | $25.57 | $25.57 | 603,500 | — | — |
| 2018-12-18 | $25.69 | $25.69 | 615,300 | — | — |
| 2018-12-17 | $25.42 | $25.42 | 476,000 | — | — |
| 2018-12-14 | $26.22 | $26.22 | 552,000 | — | — |
| 2018-12-13 | $26.14 | $26.14 | 310,200 | — | — |
| 2018-12-12 | $26.21 | $26.21 | 324,200 | — | — |
| 2018-12-11 | $25.99 | $25.99 | 557,100 | — | — |
| 2018-12-10 | $26.52 | $26.52 | 622,000 | — | — |
| 2018-12-07 | $26.28 | $26.28 | 520,800 | — | — |
| 2018-12-06 | $27.07 | $27.07 | 1,439,500 | — | — |
| 2018-12-04 | $30.45 | $30.45 | 671,500 | — | — |
| 2018-12-03 | $31.69 | $31.69 | 441,400 | — | — |
| 2018-11-30 | $31.28 | $31.28 | 526,900 | — | — |
| 2018-11-29 | $31.03 | $31.03 | 384,000 | — | — |
| 2018-11-28 | $30.50 | $30.50 | 448,800 | — | — |
| 2018-11-27 | $28.39 | $28.39 | 241,300 | — | — |
| 2018-11-26 | $27.66 | $27.66 | 247,000 | — | — |
| 2018-11-23 | $26.52 | $26.52 | 63,500 | — | — |
| 2018-11-21 | $25.59 | $25.59 | 233,600 | — | — |
| 2018-11-20 | $25.54 | $25.54 | 301,800 | — | — |
| 2018-11-19 | $26.53 | $26.53 | 435,200 | — | — |
| 2018-11-16 | $27.98 | $27.98 | 463,200 | — | — |
| 2018-11-15 | $26.93 | $26.93 | 375,600 | — | — |
| 2018-11-14 | $25.01 | $25.01 | 1,082,600 | — | — |
| 2018-11-13 | $27.70 | $27.70 | 261,800 | — | — |
| 2018-11-12 | $27.02 | $27.02 | 426,600 | — | — |
| 2018-11-09 | $30.62 | $30.62 | 510,300 | — | — |
| 2018-11-08 | $33.24 | $33.24 | 596,100 | — | — |
| 2018-11-07 | $32.68 | $32.68 | 1,330,000 | — | — |
| 2018-11-06 | $33.30 | $33.30 | 1,040,600 | — | — |
| 2018-11-05 | $28.35 | $28.35 | 792,900 | — | — |
| 2018-11-02 | $27.69 | $27.69 | 831,400 | — | — |
| 2018-11-01 | $26.95 | $26.95 | 402,200 | — | — |
| 2018-10-31 | $24.01 | $24.01 | 361,800 | — | — |
| 2018-10-30 | $23.81 | $23.81 | 265,500 | — | — |
| 2018-10-29 | $23.02 | $23.02 | 364,200 | — | — |
| 2018-10-26 | $23.00 | $23.00 | 368,300 | — | — |
| 2018-10-25 | $22.56 | $22.56 | 1,071,400 | — | — |
| 2018-10-24 | $22.50 | $22.50 | 1,742,500 | — | — |
| 2018-10-23 | $22.84 | $22.84 | 426,800 | — | — |
| 2018-10-22 | $23.00 | $23.00 | 514,100 | — | — |
| 2018-10-19 | $23.40 | $23.40 | 444,500 | — | — |
| 2018-10-18 | $23.80 | $23.80 | 1,267,800 | — | — |
| 2018-10-17 | $24.98 | $24.98 | 2,139,500 | — | — |
| 2018-10-16 | $25.87 | $25.87 | 939,100 | — | — |
| 2018-10-15 | $26.96 | $26.96 | 1,345,600 | — | — |
| 2018-10-12 | $26.81 | $26.81 | 2,197,400 | — | — |
| 2018-10-11 | $25.00 | $25.00 | 8,110,200 | — | — |