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
- 2018-07-18 to 2026-08-31
- 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 | $29.99 | $29.99 | 37,400 | — | — |
| 2018-12-28 | $30.51 | $30.51 | 74,800 | — | — |
| 2018-12-27 | $30.03 | $30.03 | 35,100 | — | — |
| 2018-12-26 | $29.06 | $29.06 | 91,600 | — | — |
| 2018-12-24 | $25.83 | $25.83 | 35,300 | — | — |
| 2018-12-21 | $24.91 | $24.91 | 418,300 | — | — |
| 2018-12-20 | $25.82 | $25.82 | 128,800 | — | — |
| 2018-12-19 | $29.88 | $29.88 | 83,200 | — | — |
| 2018-12-18 | $32.30 | $32.30 | 81,100 | — | — |
| 2018-12-17 | $32.84 | $32.84 | 95,400 | — | — |
| 2018-12-14 | $33.58 | $33.58 | 44,300 | — | — |
| 2018-12-13 | $33.81 | $33.81 | 64,500 | — | — |
| 2018-12-12 | $33.49 | $33.49 | 51,200 | — | — |
| 2018-12-11 | $33.88 | $33.88 | 79,200 | — | — |
| 2018-12-10 | $33.56 | $33.56 | 26,400 | — | — |
| 2018-12-07 | $33.29 | $33.29 | 27,000 | — | — |
| 2018-12-06 | $34.79 | $34.79 | 27,700 | — | — |
| 2018-12-04 | $34.23 | $34.23 | 32,500 | — | — |
| 2018-12-03 | $35.39 | $35.39 | 38,300 | — | — |
| 2018-11-30 | $34.94 | $34.94 | 19,700 | — | — |
| 2018-11-29 | $33.60 | $33.60 | 32,100 | — | — |
| 2018-11-28 | $35.07 | $35.07 | 39,800 | — | — |
| 2018-11-27 | $31.96 | $31.96 | 32,500 | — | — |
| 2018-11-26 | $33.86 | $33.86 | 46,600 | — | — |
| 2018-11-23 | $31.97 | $31.97 | 10,700 | — | — |
| 2018-11-21 | $33.35 | $33.35 | 35,600 | — | — |
| 2018-11-20 | $30.35 | $30.35 | 44,900 | — | — |
| 2018-11-19 | $29.97 | $29.97 | 24,800 | — | — |
| 2018-11-16 | $28.70 | $28.70 | 81,800 | — | — |
| 2018-11-15 | $27.18 | $27.18 | 100,100 | — | — |
| 2018-11-14 | $28.76 | $28.76 | 60,000 | — | — |
| 2018-11-13 | $29.31 | $29.31 | 31,100 | — | — |
| 2018-11-12 | $26.44 | $26.44 | 18,500 | — | — |
| 2018-11-09 | $26.84 | $26.84 | 41,600 | — | — |
| 2018-11-08 | $28.16 | $28.16 | 13,800 | — | — |
| 2018-11-07 | $27.22 | $27.22 | 15,500 | — | — |
| 2018-11-06 | $27.00 | $27.00 | 140,400 | — | — |
| 2018-11-05 | $26.67 | $26.67 | 37,600 | — | — |
| 2018-11-02 | $26.33 | $26.33 | 12,600 | — | — |
| 2018-11-01 | $25.99 | $25.99 | 37,500 | — | — |
| 2018-10-31 | $24.91 | $24.91 | 119,100 | — | — |
| 2018-10-30 | $24.00 | $24.00 | 17,200 | — | — |
| 2018-10-29 | $23.94 | $23.94 | 58,100 | — | — |
| 2018-10-26 | $25.33 | $25.33 | 17,800 | — | — |
| 2018-10-25 | $25.00 | $25.00 | 38,100 | — | — |
| 2018-10-24 | $22.47 | $22.47 | 35,600 | — | — |
| 2018-10-23 | $22.41 | $22.41 | 77,300 | — | — |
| 2018-10-22 | $22.40 | $22.40 | 98,600 | — | — |
| 2018-10-19 | $22.87 | $22.87 | 238,800 | — | — |
| 2018-10-18 | $23.40 | $23.40 | 27,300 | — | — |
| 2018-10-17 | $23.47 | $23.47 | 53,500 | — | — |
| 2018-10-16 | $23.43 | $23.43 | 38,000 | — | — |
| 2018-10-15 | $22.85 | $22.85 | 21,000 | — | — |
| 2018-10-12 | $23.91 | $23.91 | 32,700 | — | — |
| 2018-10-11 | $23.61 | $23.61 | 36,000 | — | — |
| 2018-10-10 | $22.50 | $22.50 | 92,100 | — | — |
| 2018-10-09 | $23.32 | $23.32 | 90,400 | — | — |
| 2018-10-08 | $23.45 | $23.45 | 71,300 | — | — |
| 2018-10-05 | $23.24 | $23.24 | 81,000 | — | — |
| 2018-10-04 | $24.17 | $24.17 | 74,500 | — | — |
| 2018-10-03 | $26.69 | $26.69 | 46,600 | — | — |
| 2018-10-02 | $27.54 | $27.54 | 61,500 | — | — |
| 2018-10-01 | $27.49 | $27.49 | 106,600 | — | — |
| 2018-09-28 | $28.65 | $28.65 | 44,600 | — | — |
| 2018-09-27 | $26.89 | $26.89 | 44,500 | — | — |
| 2018-09-26 | $26.74 | $26.74 | 52,100 | — | — |
| 2018-09-25 | $28.01 | $28.01 | 83,800 | — | — |
| 2018-09-24 | $30.11 | $30.11 | 98,000 | — | — |
| 2018-09-21 | $31.18 | $31.18 | 978,500 | — | — |
| 2018-09-20 | $30.56 | $30.56 | 87,700 | — | — |
| 2018-09-19 | $31.75 | $31.75 | 152,300 | — | — |
| 2018-09-18 | $31.65 | $31.65 | 75,600 | — | — |
| 2018-09-17 | $31.71 | $31.71 | 49,900 | — | — |
| 2018-09-14 | $33.70 | $33.70 | 88,600 | — | — |
| 2018-09-13 | $36.30 | $36.30 | 41,200 | — | — |
| 2018-09-12 | $36.80 | $36.80 | 39,400 | — | — |
| 2018-09-11 | $35.87 | $35.87 | 56,900 | — | — |
| 2018-09-10 | $36.59 | $36.59 | 130,000 | — | — |
| 2018-09-07 | $36.63 | $36.63 | 64,000 | — | — |
| 2018-09-06 | $33.48 | $33.48 | 78,600 | — | — |
| 2018-09-05 | $30.21 | $30.21 | 44,500 | — | — |
| 2018-09-04 | $30.10 | $30.10 | 91,200 | — | — |
| 2018-08-31 | $29.99 | $29.99 | 21,200 | — | — |
| 2018-08-30 | $30.32 | $30.32 | 199,500 | — | — |
| 2018-08-29 | $30.87 | $30.87 | 23,900 | — | — |
| 2018-08-28 | $32.76 | $32.76 | 16,400 | — | — |
| 2018-08-27 | $32.02 | $32.02 | 86,300 | — | — |
| 2018-08-24 | $32.74 | $32.74 | 43,300 | — | — |
| 2018-08-23 | $33.07 | $33.07 | 143,100 | — | — |
| 2018-08-22 | $31.93 | $31.93 | 266,100 | — | — |
| 2018-08-21 | $31.65 | $31.65 | 315,500 | — | — |
| 2018-08-20 | $31.99 | $31.99 | 160,000 | — | — |
| 2018-08-17 | $32.70 | $32.70 | 166,100 | — | — |
| 2018-08-16 | $30.81 | $30.81 | 159,300 | — | — |
| 2018-08-15 | $29.97 | $29.97 | 144,200 | — | — |
| 2018-08-14 | $30.65 | $30.65 | 52,100 | — | — |
| 2018-08-13 | $31.38 | $31.38 | 336,700 | — | — |
| 2018-08-10 | $30.68 | $30.68 | 70,600 | — | — |
| 2018-08-09 | $29.84 | $29.84 | 60,900 | — | — |
| 2018-08-08 | $28.00 | $28.00 | 135,500 | — | — |
| 2018-08-07 | $26.20 | $26.20 | 109,000 | — | — |
| 2018-08-06 | $26.62 | $26.62 | 25,100 | — | — |
| 2018-08-03 | $25.84 | $25.84 | 40,400 | — | — |
| 2018-08-02 | $26.30 | $26.30 | 105,500 | — | — |
| 2018-08-01 | $25.40 | $25.40 | 149,800 | — | — |
| 2018-07-31 | $24.61 | $24.61 | 39,500 | — | — |
| 2018-07-30 | $25.58 | $25.58 | 32,100 | — | — |
| 2018-07-27 | $24.39 | $24.39 | 14,200 | — | — |
| 2018-07-26 | $24.90 | $24.90 | 23,800 | — | — |
| 2018-07-25 | $25.35 | $25.35 | 47,900 | — | — |
| 2018-07-24 | $25.11 | $25.11 | 60,800 | — | — |
| 2018-07-23 | $25.13 | $25.13 | 177,100 | — | — |
| 2018-07-20 | $23.00 | $23.00 | 109,500 | — | — |
| 2018-07-19 | $22.66 | $22.66 | 248,400 | — | — |
| 2018-07-18 | $24.51 | $24.51 | 3,602,200 | — | — |