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
- 2018-06-22 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 | $32.84 | $32.84 | 76,500 | — | — |
| 2018-12-28 | $30.75 | $30.75 | 95,500 | — | — |
| 2018-12-27 | $27.76 | $27.76 | 41,600 | — | — |
| 2018-12-26 | $31.25 | $31.25 | 94,600 | — | — |
| 2018-12-24 | $28.80 | $28.80 | 14,600 | — | — |
| 2018-12-21 | $29.13 | $29.13 | 360,100 | — | — |
| 2018-12-20 | $29.86 | $29.86 | 103,000 | — | — |
| 2018-12-19 | $29.90 | $29.90 | 92,200 | — | — |
| 2018-12-18 | $30.29 | $30.29 | 185,200 | — | — |
| 2018-12-17 | $31.34 | $31.34 | 145,600 | — | — |
| 2018-12-14 | $32.83 | $32.83 | 123,800 | — | — |
| 2018-12-13 | $31.99 | $31.99 | 71,200 | — | — |
| 2018-12-12 | $32.72 | $32.72 | 328,800 | — | — |
| 2018-12-11 | $34.33 | $34.33 | 33,500 | — | — |
| 2018-12-10 | $36.01 | $36.01 | 35,400 | — | — |
| 2018-12-07 | $37.00 | $37.00 | 26,800 | — | — |
| 2018-12-06 | $41.00 | $41.00 | 111,500 | — | — |
| 2018-12-04 | $42.69 | $42.69 | 88,500 | — | — |
| 2018-12-03 | $41.18 | $41.18 | 385,200 | — | — |
| 2018-11-30 | $39.02 | $39.02 | 56,200 | — | — |
| 2018-11-29 | $38.78 | $38.78 | 50,600 | — | — |
| 2018-11-28 | $39.93 | $39.93 | 84,400 | — | — |
| 2018-11-27 | $37.00 | $37.00 | 90,000 | — | — |
| 2018-11-26 | $40.88 | $40.88 | 71,000 | — | — |
| 2018-11-23 | $45.00 | $45.00 | 64,800 | — | — |
| 2018-11-21 | $45.71 | $45.71 | 136,400 | — | — |
| 2018-11-20 | $41.20 | $41.20 | 94,000 | — | — |
| 2018-11-19 | $36.80 | $36.80 | 53,000 | — | — |
| 2018-11-16 | $34.99 | $34.99 | 73,100 | — | — |
| 2018-11-15 | $35.71 | $35.71 | 7,500 | — | — |
| 2018-11-14 | $37.00 | $37.00 | 75,500 | — | — |
| 2018-11-13 | $39.49 | $39.49 | 145,300 | — | — |
| 2018-11-12 | $35.50 | $35.50 | 112,300 | — | — |
| 2018-11-09 | $48.01 | $48.01 | 97,000 | — | — |
| 2018-11-08 | $38.89 | $38.89 | 50,500 | — | — |
| 2018-11-07 | $31.20 | $31.20 | 34,000 | — | — |
| 2018-11-06 | $28.54 | $28.54 | 14,800 | — | — |
| 2018-11-05 | $31.84 | $31.84 | 21,100 | — | — |
| 2018-11-02 | $31.75 | $31.75 | 44,200 | — | — |
| 2018-11-01 | $31.50 | $31.50 | 51,500 | — | — |
| 2018-10-31 | $28.50 | $28.50 | 117,000 | — | — |
| 2018-10-30 | $27.60 | $27.60 | 41,900 | — | — |
| 2018-10-29 | $27.65 | $27.65 | 30,200 | — | — |
| 2018-10-26 | $29.00 | $29.00 | 85,600 | — | — |
| 2018-10-25 | $31.10 | $31.10 | 11,300 | — | — |
| 2018-10-24 | $29.96 | $29.96 | 29,600 | — | — |
| 2018-10-23 | $30.64 | $30.64 | 39,500 | — | — |
| 2018-10-22 | $32.80 | $32.80 | 38,800 | — | — |
| 2018-10-19 | $31.25 | $31.25 | 44,000 | — | — |
| 2018-10-18 | $31.00 | $31.00 | 70,500 | — | — |
| 2018-10-17 | $28.10 | $28.10 | 28,900 | — | — |
| 2018-10-16 | $28.30 | $28.30 | 164,200 | — | — |
| 2018-10-15 | $24.89 | $24.89 | 39,300 | — | — |
| 2018-10-12 | $25.50 | $25.50 | 45,300 | — | — |
| 2018-10-11 | $24.21 | $24.21 | 8,200 | — | — |
| 2018-10-10 | $24.65 | $24.65 | 33,700 | — | — |
| 2018-10-09 | $27.12 | $27.12 | 28,000 | — | — |
| 2018-10-08 | $28.64 | $28.64 | 22,500 | — | — |
| 2018-10-05 | $27.50 | $27.50 | 104,500 | — | — |
| 2018-10-04 | $24.71 | $24.71 | 58,100 | — | — |
| 2018-10-03 | $28.66 | $28.66 | 7,700 | — | — |
| 2018-10-02 | $29.81 | $29.81 | 49,400 | — | — |
| 2018-10-01 | $30.64 | $30.64 | 54,300 | — | — |
| 2018-09-28 | $30.67 | $30.67 | 32,700 | — | — |
| 2018-09-27 | $29.03 | $29.03 | 30,900 | — | — |
| 2018-09-26 | $27.10 | $27.10 | 8,300 | — | — |
| 2018-09-25 | $27.25 | $27.25 | 151,200 | — | — |
| 2018-09-24 | $27.20 | $27.20 | 85,300 | — | — |
| 2018-09-21 | $29.64 | $29.64 | 68,300 | — | — |
| 2018-09-20 | $28.50 | $28.50 | 140,400 | — | — |
| 2018-09-19 | $29.44 | $29.44 | 20,700 | — | — |
| 2018-09-18 | $29.05 | $29.05 | 8,300 | — | — |
| 2018-09-17 | $29.84 | $29.84 | 2,500 | — | — |
| 2018-09-14 | $30.00 | $30.00 | 129,400 | — | — |
| 2018-09-13 | $28.70 | $28.70 | 25,900 | — | — |
| 2018-09-12 | $29.73 | $29.73 | 22,800 | — | — |
| 2018-09-11 | $31.25 | $31.25 | 37,400 | — | — |
| 2018-09-10 | $33.33 | $33.33 | 15,400 | — | — |
| 2018-09-07 | $31.00 | $31.00 | 31,300 | — | — |
| 2018-09-06 | $29.64 | $29.64 | 102,700 | — | — |
| 2018-09-05 | $29.94 | $29.94 | 26,600 | — | — |
| 2018-09-04 | $29.26 | $29.26 | 29,800 | — | — |
| 2018-08-31 | $29.70 | $29.70 | 9,000 | — | — |
| 2018-08-30 | $29.92 | $29.92 | 9,000 | — | — |
| 2018-08-29 | $29.75 | $29.75 | 8,700 | — | — |
| 2018-08-28 | $29.23 | $29.23 | 9,800 | — | — |
| 2018-08-27 | $29.50 | $29.50 | 14,200 | — | — |
| 2018-08-24 | $29.04 | $29.04 | 11,100 | — | — |
| 2018-08-23 | $28.90 | $28.90 | 22,400 | — | — |
| 2018-08-22 | $29.60 | $29.60 | 7,900 | — | — |
| 2018-08-21 | $29.15 | $29.15 | 12,200 | — | — |
| 2018-08-20 | $29.75 | $29.75 | 43,400 | — | — |
| 2018-08-17 | $30.63 | $30.63 | 45,100 | — | — |
| 2018-08-16 | $30.40 | $30.40 | 21,700 | — | — |
| 2018-08-15 | $28.50 | $28.50 | 99,500 | — | — |
| 2018-08-14 | $27.67 | $27.67 | 38,100 | — | — |
| 2018-08-13 | $27.90 | $27.90 | 29,500 | — | — |
| 2018-08-10 | $26.90 | $26.90 | 30,900 | — | — |
| 2018-08-09 | $24.84 | $24.84 | 9,300 | — | — |
| 2018-08-08 | $25.28 | $25.28 | 18,200 | — | — |
| 2018-08-07 | $25.23 | $25.23 | 38,300 | — | — |
| 2018-08-06 | $24.39 | $24.39 | 70,300 | — | — |
| 2018-08-03 | $23.60 | $23.60 | 50,600 | — | — |
| 2018-08-02 | $23.85 | $23.85 | 204,700 | — | — |
| 2018-08-01 | $23.36 | $23.36 | 181,600 | — | — |
| 2018-07-31 | $23.48 | $23.48 | 54,900 | — | — |
| 2018-07-30 | $23.68 | $23.68 | 75,100 | — | — |
| 2018-07-27 | $24.21 | $24.21 | 49,400 | — | — |
| 2018-07-26 | $24.49 | $24.49 | 65,000 | — | — |
| 2018-07-25 | $24.35 | $24.35 | 178,500 | — | — |
| 2018-07-24 | $23.50 | $23.50 | 37,600 | — | — |
| 2018-07-23 | $24.91 | $24.91 | 59,100 | — | — |
| 2018-07-20 | $25.20 | $25.20 | 95,100 | — | — |
| 2018-07-19 | $23.36 | $23.36 | 67,500 | — | — |
| 2018-07-18 | $22.60 | $22.60 | 120,300 | — | — |
| 2018-07-17 | $21.77 | $21.77 | 300,800 | — | — |
| 2018-07-16 | $22.75 | $22.75 | 359,200 | — | — |
| 2018-07-13 | $20.86 | $20.86 | 280,000 | — | — |
| 2018-07-12 | $21.11 | $21.11 | 155,600 | — | — |
| 2018-07-11 | $23.31 | $23.31 | 153,200 | — | — |
| 2018-07-10 | $25.91 | $25.91 | 29,400 | — | — |
| 2018-07-09 | $25.98 | $25.98 | 41,600 | — | — |
| 2018-07-06 | $26.34 | $26.34 | 113,300 | — | — |
| 2018-07-05 | $26.36 | $26.36 | 138,400 | — | — |
| 2018-07-03 | $23.84 | $23.84 | 102,000 | — | — |
| 2018-07-02 | $25.03 | $25.03 | 149,500 | — | — |
| 2018-06-29 | $26.79 | $26.79 | 169,300 | — | — |
| 2018-06-28 | $26.18 | $26.18 | 186,700 | — | — |
| 2018-06-27 | $26.64 | $26.64 | 180,100 | — | — |
| 2018-06-26 | $27.75 | $27.75 | 380,000 | — | — |
| 2018-06-25 | $26.19 | $26.19 | 478,600 | — | — |
| 2018-06-22 | $25.00 | $25.00 | 3,153,600 | — | — |