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
- 2018-04-23 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 | $24.23 | $24.46 | 21,900 | — | — |
| 2018-12-28 | $23.83 | $24.06 | 103,100 | — | — |
| 2018-12-27 | $24.57 | $24.81 | 51,000 | — | — |
| 2018-12-26 | $24.94 | $25.18 | 61,800 | — | — |
| 2018-12-24 | $24.50 | $24.74 | 27,800 | — | — |
| 2018-12-21 | $24.07 | $24.30 | 52,900 | — | — |
| 2018-12-20 | $24.40 | $24.63 | 28,000 | — | — |
| 2018-12-19 | $23.98 | $24.21 | 34,500 | — | — |
| 2018-12-18 | $24.15 | $24.38 | 22,700 | — | — |
| 2018-12-17 | $23.65 | $23.88 | 9,100 | — | — |
| 2018-12-14 | $24.60 | $24.84 | 10,900 | — | — |
| 2018-12-13 | $23.68 | $23.91 | 23,600 | — | — |
| 2018-12-12 | $22.75 | $22.97 | 19,200 | — | — |
| 2018-12-11 | $21.49 | $21.70 | 8,000 | — | — |
| 2018-12-10 | $23.47 | $23.70 | 13,300 | — | — |
| 2018-12-07 | $23.40 | $23.63 | 11,500 | — | — |
| 2018-12-06 | $23.44 | $23.67 | 7,400 | — | — |
| 2018-12-04 | $23.59 | $23.82 | 20,500 | — | — |
| 2018-12-03 | $25.87 | $26.12 | 6,800 | — | — |
| 2018-11-30 | $25.29 | $25.53 | 16,800 | — | — |
| 2018-11-29 | $26.22 | $26.47 | 14,400 | — | — |
| 2018-11-28 | $26.25 | $26.50 | 18,000 | — | — |
| 2018-11-27 | $24.95 | $25.19 | 5,500 | — | — |
| 2018-11-26 | $25.13 | $25.37 | 7,100 | — | — |
| 2018-11-23 | $25.35 | $25.59 | 3,000 | — | — |
| 2018-11-21 | $25.35 | $25.59 | 2,000 | — | — |
| 2018-11-20 | $24.62 | $24.86 | 5,200 | — | — |
| 2018-11-19 | $25.01 | $25.25 | 22,600 | — | — |
| 2018-11-16 | $25.48 | $25.73 | 10,500 | — | — |
| 2018-11-15 | $25.31 | $25.55 | 12,300 | — | — |
| 2018-11-14 | $25.70 | $25.95 | 8,600 | — | — |
| 2018-11-13 | $25.42 | $25.58 | 2,100 | — | — |
| 2018-11-12 | $25.66 | $25.83 | 3,000 | — | — |
| 2018-11-09 | $25.98 | $26.15 | 7,700 | — | — |
| 2018-11-08 | $26.15 | $26.32 | 9,000 | — | — |
| 2018-11-07 | $25.83 | $26.00 | 13,000 | — | — |
| 2018-11-06 | $26.13 | $26.30 | 6,700 | — | — |
| 2018-11-05 | $25.53 | $25.69 | 5,800 | — | — |
| 2018-11-02 | $26.00 | $26.17 | 6,100 | — | — |
| 2018-11-01 | $26.73 | $26.90 | 3,600 | — | — |
| 2018-10-31 | $26.37 | $26.54 | 16,400 | — | — |
| 2018-10-30 | $26.30 | $26.47 | 24,400 | — | — |
| 2018-10-29 | $26.08 | $26.25 | 7,100 | — | — |
| 2018-10-26 | $25.82 | $25.99 | 36,200 | — | — |
| 2018-10-25 | $25.22 | $25.38 | 10,100 | — | — |
| 2018-10-24 | $25.13 | $25.29 | 51,300 | — | — |
| 2018-10-23 | $25.24 | $25.40 | 34,500 | — | — |
| 2018-10-22 | $25.32 | $25.48 | 12,700 | — | — |
| 2018-10-19 | $25.22 | $25.38 | 13,000 | — | — |
| 2018-10-18 | $25.86 | $26.03 | 5,400 | — | — |
| 2018-10-17 | $25.93 | $26.10 | 26,700 | — | — |
| 2018-10-16 | $25.44 | $25.60 | 23,000 | — | — |
| 2018-10-15 | $25.72 | $25.89 | 22,400 | — | — |
| 2018-10-12 | $26.09 | $26.26 | 63,500 | — | — |
| 2018-10-11 | $25.96 | $26.13 | 13,900 | — | — |
| 2018-10-10 | $26.04 | $26.21 | 9,800 | — | — |
| 2018-10-09 | $26.62 | $26.79 | 22,200 | — | — |
| 2018-10-08 | $26.01 | $26.18 | 8,600 | — | — |
| 2018-10-05 | $26.05 | $26.22 | 4,500 | — | — |
| 2018-10-04 | $26.04 | $26.21 | 8,900 | — | — |
| 2018-10-03 | $26.08 | $26.25 | 21,800 | — | — |
| 2018-10-02 | $26.03 | $26.20 | 5,200 | — | — |
| 2018-10-01 | $26.25 | $26.42 | 15,200 | — | — |
| 2018-09-28 | $26.55 | $26.72 | 34,300 | — | — |
| 2018-09-27 | $26.06 | $26.23 | 47,900 | — | — |
| 2018-09-26 | $25.98 | $26.15 | 11,000 | — | — |
| 2018-09-25 | $25.02 | $25.18 | 45,800 | — | — |
| 2018-09-24 | $26.55 | $26.72 | 34,200 | — | — |
| 2018-09-21 | $26.46 | $26.63 | 370,500 | — | — |
| 2018-09-20 | $27.36 | $27.54 | 52,800 | — | — |
| 2018-09-19 | $26.95 | $27.12 | 42,700 | — | — |
| 2018-09-18 | $26.87 | $27.04 | 41,400 | — | — |
| 2018-09-17 | $26.85 | $27.02 | 50,500 | — | — |
| 2018-09-14 | $26.77 | $26.94 | 35,000 | — | — |
| 2018-09-13 | $26.35 | $26.52 | 42,600 | — | — |
| 2018-09-12 | $26.54 | $26.71 | 84,200 | — | — |
| 2018-09-11 | $26.74 | $26.91 | 67,900 | — | — |
| 2018-09-10 | $26.40 | $26.57 | 80,600 | — | — |
| 2018-09-07 | $25.73 | $25.90 | 6,500 | — | — |
| 2018-09-06 | $25.69 | $25.86 | 27,700 | — | — |
| 2018-09-05 | $25.90 | $26.07 | 5,600 | — | — |
| 2018-09-04 | $26.04 | $26.21 | 13,000 | — | — |
| 2018-08-31 | $25.88 | $26.05 | 14,400 | — | — |
| 2018-08-30 | $25.95 | $26.12 | 17,100 | — | — |
| 2018-08-29 | $25.87 | $26.04 | 9,500 | — | — |
| 2018-08-28 | $25.54 | $25.70 | 12,500 | — | — |
| 2018-08-27 | $25.58 | $25.74 | 6,600 | — | — |
| 2018-08-24 | $25.98 | $26.15 | 3,800 | — | — |
| 2018-08-23 | $25.99 | $26.16 | 5,500 | — | — |
| 2018-08-22 | $25.84 | $26.01 | 5,500 | — | — |
| 2018-08-21 | $25.75 | $25.92 | 4,500 | — | — |
| 2018-08-20 | $25.65 | $25.82 | 4,000 | — | — |
| 2018-08-17 | $25.51 | $25.67 | 6,000 | — | — |
| 2018-08-16 | $25.59 | $25.75 | 7,300 | — | — |
| 2018-08-15 | $25.31 | $25.47 | 2,000 | — | — |
| 2018-08-14 | $25.28 | $25.44 | 12,300 | — | — |
| 2018-08-13 | $25.25 | $25.33 | 9,000 | — | — |
| 2018-08-10 | $25.19 | $25.27 | 2,300 | — | — |
| 2018-08-09 | $25.36 | $25.44 | 10,100 | — | — |
| 2018-08-08 | $25.27 | $25.35 | 3,800 | — | — |
| 2018-08-07 | $25.22 | $25.30 | 7,300 | — | — |
| 2018-08-06 | $25.13 | $25.21 | 3,200 | — | — |
| 2018-08-03 | $25.30 | $25.38 | 5,700 | — | — |
| 2018-08-02 | $25.58 | $25.66 | 13,100 | — | — |
| 2018-08-01 | $25.50 | $25.58 | 6,600 | — | — |
| 2018-07-31 | $25.85 | $25.93 | 19,400 | — | — |
| 2018-07-30 | $26.00 | $26.08 | 16,000 | — | — |
| 2018-07-27 | $25.73 | $25.81 | 21,600 | — | — |
| 2018-07-26 | $25.92 | $26.00 | 9,000 | — | — |
| 2018-07-25 | $25.75 | $25.83 | 5,700 | — | — |
| 2018-07-24 | $26.02 | $26.10 | 14,400 | — | — |
| 2018-07-23 | $26.28 | $26.37 | 33,600 | — | — |
| 2018-07-20 | $26.10 | $26.18 | 6,400 | — | — |
| 2018-07-19 | $26.08 | $26.16 | 6,800 | — | — |
| 2018-07-18 | $25.93 | $26.01 | 38,500 | — | — |
| 2018-07-17 | $25.57 | $25.65 | 8,800 | — | — |
| 2018-07-16 | $25.15 | $25.23 | 9,400 | — | — |
| 2018-07-13 | $25.47 | $25.55 | 12,800 | — | — |
| 2018-07-12 | $25.22 | $25.30 | 14,400 | — | — |
| 2018-07-11 | $25.00 | $25.08 | 35,200 | — | — |
| 2018-07-10 | $25.10 | $25.18 | 29,700 | — | — |
| 2018-07-09 | $25.40 | $25.48 | 16,500 | — | — |
| 2018-07-06 | $25.15 | $25.23 | 63,200 | — | — |
| 2018-07-05 | $26.25 | $26.34 | 41,200 | — | — |
| 2018-07-03 | $25.68 | $25.76 | 13,900 | — | — |
| 2018-07-02 | $25.80 | $25.88 | 25,100 | — | — |
| 2018-06-29 | $26.35 | $26.44 | 16,400 | — | — |
| 2018-06-28 | $26.68 | $26.77 | 76,600 | — | — |
| 2018-06-27 | $26.60 | $26.69 | 66,800 | — | — |
| 2018-06-26 | $26.00 | $26.08 | 72,600 | — | — |
| 2018-06-25 | $26.53 | $26.62 | 60,300 | — | — |
| 2018-06-22 | $26.72 | $26.81 | 1,252,300 | — | — |
| 2018-06-21 | $26.14 | $26.23 | 45,500 | — | — |
| 2018-06-20 | $26.30 | $26.39 | 82,800 | — | — |
| 2018-06-19 | $25.81 | $25.89 | 107,100 | — | — |
| 2018-06-18 | $26.13 | $26.22 | 165,900 | — | — |
| 2018-06-15 | $25.19 | $25.27 | 106,200 | — | — |
| 2018-06-14 | $25.09 | $25.17 | 126,800 | — | — |
| 2018-06-13 | $25.04 | $25.12 | 120,100 | — | — |
| 2018-06-12 | $24.61 | $24.69 | 64,500 | — | — |
| 2018-06-11 | $24.85 | $24.93 | 83,300 | — | — |
| 2018-06-08 | $24.53 | $24.61 | 33,800 | — | — |
| 2018-06-07 | $24.55 | $24.63 | 60,600 | — | — |
| 2018-06-06 | $24.93 | $25.01 | 97,100 | — | — |
| 2018-06-05 | $24.72 | $24.80 | 173,000 | — | — |
| 2018-06-04 | $24.27 | $24.35 | 51,700 | — | — |
| 2018-06-01 | $23.92 | $24.00 | 27,600 | — | — |
| 2018-05-31 | $23.42 | $23.50 | 45,500 | — | — |
| 2018-05-30 | $23.49 | $23.57 | 21,900 | — | — |
| 2018-05-29 | $23.35 | $23.43 | 8,300 | — | — |
| 2018-05-25 | $23.40 | $23.48 | 25,800 | — | — |
| 2018-05-24 | $23.50 | $23.58 | 32,100 | — | — |
| 2018-05-23 | $23.99 | $24.07 | 24,700 | — | — |
| 2018-05-22 | $24.48 | $24.56 | 20,000 | — | — |
| 2018-05-21 | $24.39 | $24.47 | 600 | — | — |
| 2018-05-18 | $24.39 | $24.47 | 17,200 | — | — |
| 2018-05-17 | $24.35 | $24.43 | 3,600 | — | — |
| 2018-05-16 | $24.38 | $24.46 | 5,200 | — | — |
| 2018-05-15 | $24.85 | $24.93 | 8,000 | — | — |
| 2018-05-14 | $25.00 | $25.08 | 10,200 | — | — |
| 2018-05-11 | $24.65 | $24.65 | 12,500 | — | — |
| 2018-05-10 | $25.00 | $25.00 | 600 | — | — |
| 2018-05-09 | $24.97 | $24.97 | 3,400 | — | — |
| 2018-05-08 | $25.00 | $25.00 | 10,700 | — | — |
| 2018-05-07 | $25.00 | $25.00 | 10,100 | — | — |
| 2018-05-04 | $24.99 | $24.99 | 53,900 | — | — |
| 2018-05-03 | $25.24 | $25.24 | 23,000 | — | — |
| 2018-05-02 | $25.75 | $25.75 | 24,000 | — | — |
| 2018-05-01 | $26.00 | $26.00 | 2,300 | — | — |
| 2018-04-30 | $26.08 | $26.07 | 2,200 | — | — |
| 2018-04-27 | $26.06 | $26.06 | 500 | — | — |
| 2018-04-26 | $26.50 | $26.50 | 84,600 | — | — |
| 2018-04-25 | $27.51 | $27.51 | 0 | — | — |
| 2018-04-24 | $27.51 | $27.51 | 101,400 | — | — |
| 2018-04-23 | $27.00 | $27.00 | 136,000 | — | — |