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
- 2018-07-27 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 | $24.15 | $24.15 | 3,400 | — | — |
| 2018-12-28 | $24.15 | $24.15 | 13,500 | — | — |
| 2018-12-27 | $23.57 | $23.57 | 38,200 | — | — |
| 2018-12-26 | $23.00 | $23.00 | 24,500 | — | — |
| 2018-12-24 | $22.95 | $22.95 | 3,300 | — | — |
| 2018-12-21 | $23.14 | $23.14 | 40,700 | — | — |
| 2018-12-20 | $24.98 | $24.98 | 24,900 | — | — |
| 2018-12-19 | $26.50 | $26.50 | 29,800 | — | — |
| 2018-12-18 | $27.00 | $27.00 | 137,500 | — | — |
| 2018-12-17 | $24.78 | $24.78 | 25,500 | — | — |
| 2018-12-14 | $24.43 | $24.43 | 21,000 | — | — |
| 2018-12-13 | $23.25 | $23.25 | 8,100 | — | — |
| 2018-12-12 | $23.60 | $23.60 | 47,400 | — | — |
| 2018-12-11 | $23.30 | $23.30 | 29,400 | — | — |
| 2018-12-10 | $23.50 | $23.50 | 53,100 | — | — |
| 2018-12-07 | $23.50 | $23.50 | 54,600 | — | — |
| 2018-12-06 | $23.75 | $23.75 | 65,500 | — | — |
| 2018-12-04 | $24.30 | $24.30 | 146,700 | — | — |
| 2018-12-03 | $24.50 | $24.50 | 9,300 | — | — |
| 2018-11-30 | $24.70 | $24.70 | 55,600 | — | — |
| 2018-11-29 | $24.80 | $24.80 | 24,400 | — | — |
| 2018-11-28 | $24.57 | $24.57 | 2,000 | — | — |
| 2018-11-27 | $24.32 | $24.32 | 1,100 | — | — |
| 2018-11-26 | $23.99 | $23.99 | 16,000 | — | — |
| 2018-11-23 | $25.50 | $25.50 | 200 | — | — |
| 2018-11-21 | $25.25 | $25.25 | 6,000 | — | — |
| 2018-11-20 | $24.82 | $24.82 | 18,900 | — | — |
| 2018-11-19 | $25.15 | $25.15 | 8,100 | — | — |
| 2018-11-16 | $25.00 | $25.00 | 26,700 | — | — |
| 2018-11-15 | $24.38 | $24.38 | 16,000 | — | — |
| 2018-11-14 | $24.20 | $24.20 | 6,600 | — | — |
| 2018-11-13 | $23.31 | $23.31 | 38,300 | — | — |
| 2018-11-12 | $24.06 | $24.06 | 6,600 | — | — |
| 2018-11-09 | $23.95 | $23.95 | 28,700 | — | — |
| 2018-11-08 | $24.46 | $24.46 | 56,800 | — | — |
| 2018-11-07 | $24.00 | $24.00 | 24,300 | — | — |
| 2018-11-06 | $24.03 | $24.03 | 30,800 | — | — |
| 2018-11-05 | $24.29 | $24.29 | 11,800 | — | — |
| 2018-11-02 | $24.35 | $24.35 | 8,100 | — | — |
| 2018-11-01 | $23.60 | $23.60 | 4,600 | — | — |
| 2018-10-31 | $23.26 | $23.26 | 36,400 | — | — |
| 2018-10-30 | $22.63 | $22.63 | 35,500 | — | — |
| 2018-10-29 | $23.38 | $23.38 | 36,100 | — | — |
| 2018-10-26 | $23.05 | $23.05 | 45,200 | — | — |
| 2018-10-25 | $23.96 | $23.96 | 38,800 | — | — |
| 2018-10-24 | $23.00 | $23.00 | 26,200 | — | — |
| 2018-10-23 | $23.19 | $23.19 | 8,200 | — | — |
| 2018-10-22 | $23.00 | $23.00 | 25,100 | — | — |
| 2018-10-19 | $23.27 | $23.27 | 37,600 | — | — |
| 2018-10-18 | $24.03 | $24.03 | 11,000 | — | — |
| 2018-10-17 | $25.20 | $25.20 | 5,500 | — | — |
| 2018-10-16 | $25.00 | $25.00 | 7,300 | — | — |
| 2018-10-15 | $23.60 | $23.60 | 9,200 | — | — |
| 2018-10-12 | $23.88 | $23.88 | 202,400 | — | — |
| 2018-10-11 | $21.20 | $21.20 | 89,200 | — | — |
| 2018-10-10 | $24.43 | $24.43 | 24,700 | — | — |
| 2018-10-09 | $26.16 | $26.16 | 20,400 | — | — |
| 2018-10-08 | $27.43 | $27.43 | 10,200 | — | — |
| 2018-10-05 | $27.86 | $27.86 | 10,000 | — | — |
| 2018-10-04 | $27.79 | $27.79 | 14,700 | — | — |
| 2018-10-03 | $28.19 | $28.19 | 40,100 | — | — |
| 2018-10-02 | $29.15 | $29.15 | 150,100 | — | — |
| 2018-10-01 | $30.74 | $30.74 | 53,100 | — | — |
| 2018-09-28 | $28.53 | $28.53 | 11,500 | — | — |
| 2018-09-27 | $29.67 | $29.67 | 9,400 | — | — |
| 2018-09-26 | $29.80 | $29.80 | 87,700 | — | — |
| 2018-09-25 | $29.80 | $29.80 | 17,700 | — | — |
| 2018-09-24 | $28.90 | $28.90 | 74,000 | — | — |
| 2018-09-21 | $28.15 | $28.15 | 15,200 | — | — |
| 2018-09-20 | $27.70 | $27.70 | 19,200 | — | — |
| 2018-09-19 | $27.66 | $27.66 | 25,100 | — | — |
| 2018-09-18 | $26.85 | $26.85 | 24,000 | — | — |
| 2018-09-17 | $25.82 | $25.82 | 28,200 | — | — |
| 2018-09-14 | $25.87 | $25.87 | 122,400 | — | — |
| 2018-09-13 | $25.71 | $25.71 | 28,600 | — | — |
| 2018-09-12 | $25.59 | $25.59 | 12,100 | — | — |
| 2018-09-11 | $25.46 | $25.46 | 18,400 | — | — |
| 2018-09-10 | $25.50 | $25.50 | 58,300 | — | — |
| 2018-09-07 | $25.45 | $25.45 | 99,300 | — | — |
| 2018-09-06 | $25.50 | $25.50 | 54,200 | — | — |
| 2018-09-05 | $26.25 | $26.25 | 21,400 | — | — |
| 2018-09-04 | $26.42 | $26.42 | 19,800 | — | — |
| 2018-08-31 | $26.22 | $26.22 | 17,100 | — | — |
| 2018-08-30 | $26.40 | $26.40 | 16,300 | — | — |
| 2018-08-29 | $26.49 | $26.49 | 86,600 | — | — |
| 2018-08-28 | $26.35 | $26.35 | 13,900 | — | — |
| 2018-08-27 | $26.85 | $26.85 | 45,800 | — | — |
| 2018-08-24 | $26.30 | $26.30 | 45,200 | — | — |
| 2018-08-23 | $27.31 | $27.31 | 72,900 | — | — |
| 2018-08-22 | $26.20 | $26.20 | 68,400 | — | — |
| 2018-08-21 | $25.50 | $25.50 | 93,500 | — | — |
| 2018-08-20 | $27.49 | $27.49 | 69,400 | — | — |
| 2018-08-17 | $28.57 | $28.57 | 11,000 | — | — |
| 2018-08-16 | $29.20 | $29.20 | 50,400 | — | — |
| 2018-08-15 | $29.49 | $29.49 | 107,700 | — | — |
| 2018-08-14 | $30.43 | $30.43 | 149,800 | — | — |
| 2018-08-13 | $29.63 | $29.63 | 65,000 | — | — |
| 2018-08-10 | $27.61 | $27.61 | 48,400 | — | — |
| 2018-08-09 | $26.78 | $26.78 | 195,200 | — | — |
| 2018-08-08 | $26.40 | $26.40 | 29,700 | — | — |
| 2018-08-07 | $26.19 | $26.19 | 29,600 | — | — |
| 2018-08-06 | $26.41 | $26.41 | 77,400 | — | — |
| 2018-08-03 | $25.08 | $25.08 | 70,100 | — | — |
| 2018-08-02 | $24.80 | $24.80 | 282,800 | — | — |
| 2018-08-01 | $23.80 | $23.80 | 201,900 | — | — |
| 2018-07-31 | $23.91 | $23.91 | 292,500 | — | — |
| 2018-07-30 | $23.25 | $23.25 | 885,800 | — | — |
| 2018-07-27 | $25.20 | $25.20 | 4,774,000 | — | — |