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
- 2018-06-28 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 | $22.16 | $22.16 | 1,105,500 | — | — |
| 2018-12-28 | $21.76 | $21.76 | 676,600 | — | — |
| 2018-12-27 | $21.57 | $21.57 | 895,400 | — | — |
| 2018-12-26 | $21.25 | $21.25 | 1,225,300 | — | — |
| 2018-12-24 | $19.91 | $19.91 | 917,800 | — | — |
| 2018-12-21 | $20.69 | $20.69 | 2,595,900 | — | — |
| 2018-12-20 | $22.59 | $22.59 | 986,100 | — | — |
| 2018-12-19 | $22.81 | $22.81 | 1,185,100 | — | — |
| 2018-12-18 | $22.86 | $22.86 | 734,500 | — | — |
| 2018-12-17 | $22.25 | $22.25 | 1,820,800 | — | — |
| 2018-12-14 | $22.60 | $22.60 | 1,210,700 | — | — |
| 2018-12-13 | $23.85 | $23.85 | 1,579,300 | — | — |
| 2018-12-12 | $24.07 | $24.07 | 1,513,900 | — | — |
| 2018-12-11 | $24.28 | $24.28 | 832,600 | — | — |
| 2018-12-10 | $23.86 | $23.86 | 1,516,600 | — | — |
| 2018-12-07 | $23.46 | $23.46 | 1,283,700 | — | — |
| 2018-12-06 | $23.62 | $23.62 | 1,664,000 | — | — |
| 2018-12-04 | $22.97 | $22.97 | 1,761,800 | — | — |
| 2018-12-03 | $23.85 | $23.85 | 1,627,600 | — | — |
| 2018-11-30 | $23.36 | $23.36 | 1,881,200 | — | — |
| 2018-11-29 | $23.02 | $23.02 | 1,324,800 | — | — |
| 2018-11-28 | $23.78 | $23.78 | 1,891,600 | — | — |
| 2018-11-27 | $22.69 | $22.69 | 2,241,200 | — | — |
| 2018-11-26 | $22.86 | $22.86 | 2,397,000 | — | — |
| 2018-11-23 | $21.89 | $21.89 | 770,700 | — | — |
| 2018-11-21 | $22.05 | $22.05 | 5,704,300 | — | — |
| 2018-11-20 | $19.83 | $19.83 | 2,154,100 | — | — |
| 2018-11-19 | $20.07 | $20.07 | 1,532,400 | — | — |
| 2018-11-16 | $21.04 | $21.04 | 2,617,300 | — | — |
| 2018-11-15 | $21.60 | $21.60 | 1,891,400 | — | — |
| 2018-11-14 | $21.97 | $21.97 | 1,958,100 | — | — |
| 2018-11-13 | $22.43 | $22.43 | 1,152,800 | — | — |
| 2018-11-12 | $22.71 | $22.71 | 1,014,100 | — | — |
| 2018-11-09 | $23.12 | $23.12 | 1,595,000 | — | — |
| 2018-11-08 | $23.77 | $23.77 | 1,229,500 | — | — |
| 2018-11-07 | $24.20 | $24.20 | 1,692,600 | — | — |
| 2018-11-06 | $23.55 | $23.55 | 1,089,700 | — | — |
| 2018-11-05 | $23.32 | $23.32 | 947,600 | — | — |
| 2018-11-02 | $22.37 | $22.37 | 1,500,200 | — | — |
| 2018-11-01 | $22.58 | $22.58 | 1,033,800 | — | — |
| 2018-10-31 | $22.15 | $22.15 | 1,960,100 | — | — |
| 2018-10-30 | $21.66 | $21.66 | 1,226,300 | — | — |
| 2018-10-29 | $20.74 | $20.74 | 810,400 | — | — |
| 2018-10-26 | $21.05 | $21.05 | 834,500 | — | — |
| 2018-10-25 | $21.75 | $21.75 | 875,200 | — | — |
| 2018-10-24 | $21.61 | $21.61 | 1,503,300 | — | — |
| 2018-10-23 | $22.53 | $22.53 | 2,467,500 | — | — |
| 2018-10-22 | $22.52 | $22.52 | 953,100 | — | — |
| 2018-10-19 | $22.80 | $22.80 | 1,311,200 | — | — |
| 2018-10-18 | $23.35 | $23.35 | 1,450,300 | — | — |
| 2018-10-17 | $23.98 | $23.98 | 906,000 | — | — |
| 2018-10-16 | $23.60 | $23.60 | 1,972,000 | — | — |
| 2018-10-15 | $24.10 | $24.10 | 783,200 | — | — |
| 2018-10-12 | $23.98 | $23.98 | 1,620,200 | — | — |
| 2018-10-11 | $23.92 | $23.92 | 2,225,800 | — | — |
| 2018-10-10 | $23.92 | $23.92 | 2,444,400 | — | — |
| 2018-10-09 | $25.41 | $25.41 | 1,505,200 | — | — |
| 2018-10-08 | $24.89 | $24.89 | 1,447,400 | — | — |
| 2018-10-05 | $24.98 | $24.98 | 2,973,300 | — | — |
| 2018-10-04 | $25.89 | $25.89 | 2,297,300 | — | — |
| 2018-10-03 | $26.59 | $26.59 | 1,855,200 | — | — |
| 2018-10-02 | $26.42 | $26.42 | 2,475,800 | — | — |
| 2018-10-01 | $27.19 | $27.19 | 6,722,600 | — | — |
| 2018-09-28 | $26.78 | $26.78 | 2,870,200 | — | — |
| 2018-09-27 | $26.11 | $26.11 | 15,799,100 | — | — |
| 2018-09-26 | $26.43 | $26.43 | 2,700,000 | — | — |
| 2018-09-25 | $28.06 | $28.06 | 1,795,300 | — | — |
| 2018-09-24 | $28.46 | $28.46 | 1,150,900 | — | — |
| 2018-09-21 | $29.15 | $29.15 | 7,323,100 | — | — |
| 2018-09-20 | $28.91 | $28.91 | 1,187,900 | — | — |
| 2018-09-19 | $28.06 | $28.06 | 786,200 | — | — |
| 2018-09-18 | $27.75 | $27.75 | 1,335,800 | — | — |
| 2018-09-17 | $27.87 | $27.87 | 1,038,800 | — | — |
| 2018-09-14 | $28.54 | $28.54 | 1,051,400 | — | — |
| 2018-09-13 | $29.01 | $29.01 | 1,050,800 | — | — |
| 2018-09-12 | $30.27 | $30.27 | 913,700 | — | — |
| 2018-09-11 | $30.41 | $30.41 | 1,079,700 | — | — |
| 2018-09-10 | $31.16 | $31.16 | 1,410,400 | — | — |
| 2018-09-07 | $30.66 | $30.66 | 1,751,500 | — | — |
| 2018-09-06 | $31.45 | $31.45 | 1,568,000 | — | — |
| 2018-09-05 | $30.30 | $30.30 | 1,336,700 | — | — |
| 2018-09-04 | $30.15 | $30.15 | 2,192,000 | — | — |
| 2018-08-31 | $29.50 | $29.50 | 1,600,800 | — | — |
| 2018-08-30 | $29.95 | $29.95 | 1,162,400 | — | — |
| 2018-08-29 | $29.01 | $29.01 | 2,389,100 | — | — |
| 2018-08-28 | $26.88 | $26.88 | 3,004,900 | — | — |
| 2018-08-27 | $27.12 | $27.12 | 3,223,000 | — | — |
| 2018-08-24 | $29.03 | $29.03 | 1,242,700 | — | — |
| 2018-08-23 | $28.17 | $28.17 | 1,604,800 | — | — |
| 2018-08-22 | $26.79 | $26.79 | 585,200 | — | — |
| 2018-08-21 | $26.43 | $26.43 | 1,088,900 | — | — |
| 2018-08-20 | $26.36 | $26.36 | 639,100 | — | — |
| 2018-08-17 | $25.71 | $25.71 | 321,000 | — | — |
| 2018-08-16 | $25.10 | $25.10 | 672,900 | — | — |
| 2018-08-15 | $24.78 | $24.78 | 541,400 | — | — |
| 2018-08-14 | $24.79 | $24.79 | 646,000 | — | — |
| 2018-08-13 | $24.59 | $24.59 | 392,700 | — | — |
| 2018-08-10 | $25.22 | $25.22 | 367,800 | — | — |
| 2018-08-09 | $25.25 | $25.25 | 501,500 | — | — |
| 2018-08-08 | $26.00 | $26.00 | 566,200 | — | — |
| 2018-08-07 | $25.53 | $25.53 | 336,800 | — | — |
| 2018-08-06 | $25.82 | $25.82 | 510,000 | — | — |
| 2018-08-03 | $25.51 | $25.51 | 283,300 | — | — |
| 2018-08-02 | $25.84 | $25.84 | 625,300 | — | — |
| 2018-08-01 | $24.99 | $24.99 | 390,000 | — | — |
| 2018-07-31 | $24.79 | $24.79 | 553,000 | — | — |
| 2018-07-30 | $24.75 | $24.75 | 565,500 | — | — |
| 2018-07-27 | $24.44 | $24.44 | 741,200 | — | — |
| 2018-07-26 | $24.94 | $24.94 | 570,600 | — | — |
| 2018-07-25 | $24.95 | $24.95 | 1,051,400 | — | — |
| 2018-07-24 | $26.01 | $26.01 | 438,700 | — | — |
| 2018-07-23 | $26.00 | $26.00 | 1,061,100 | — | — |
| 2018-07-20 | $25.91 | $25.91 | 658,500 | — | — |
| 2018-07-19 | $25.70 | $25.70 | 715,700 | — | — |
| 2018-07-18 | $25.80 | $25.80 | 1,148,100 | — | — |
| 2018-07-17 | $26.32 | $26.32 | 1,082,800 | — | — |
| 2018-07-16 | $27.00 | $27.00 | 1,611,500 | — | — |
| 2018-07-13 | $27.05 | $27.05 | 2,291,500 | — | — |
| 2018-07-12 | $25.00 | $25.00 | 621,400 | — | — |
| 2018-07-11 | $25.00 | $25.00 | 960,500 | — | — |
| 2018-07-10 | $24.44 | $24.44 | 835,800 | — | — |
| 2018-07-09 | $23.87 | $23.87 | 1,111,400 | — | — |
| 2018-07-06 | $23.65 | $23.65 | 1,183,000 | — | — |
| 2018-07-05 | $23.75 | $23.75 | 4,335,300 | — | — |
| 2018-07-03 | $24.91 | $24.91 | 2,574,600 | — | — |
| 2018-07-02 | $23.53 | $23.53 | 1,721,600 | — | — |
| 2018-06-29 | $23.65 | $23.65 | 6,071,300 | — | — |
| 2018-06-28 | $22.00 | $22.00 | 21,172,600 | — | — |