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
- 2018-03-23 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 | $20.43 | $20.43 | 3,862,600 | — | — |
| 2018-12-28 | $20.79 | $20.79 | 2,171,300 | — | — |
| 2018-12-27 | $20.87 | $20.87 | 1,600,900 | — | — |
| 2018-12-26 | $20.76 | $20.76 | 3,460,500 | — | — |
| 2018-12-24 | $19.75 | $19.75 | 2,187,800 | — | — |
| 2018-12-21 | $19.38 | $19.38 | 7,083,400 | — | — |
| 2018-12-20 | $20.37 | $20.37 | 5,135,400 | — | — |
| 2018-12-19 | $21.56 | $21.56 | 3,500,000 | — | — |
| 2018-12-18 | $21.46 | $21.46 | 3,845,100 | — | — |
| 2018-12-17 | $21.76 | $21.76 | 3,291,200 | — | — |
| 2018-12-14 | $22.60 | $22.60 | 1,990,800 | — | — |
| 2018-12-13 | $23.19 | $23.19 | 2,102,100 | — | — |
| 2018-12-12 | $22.81 | $22.81 | 1,742,400 | — | — |
| 2018-12-11 | $22.57 | $22.57 | 2,892,600 | — | — |
| 2018-12-10 | $22.01 | $22.01 | 2,801,000 | — | — |
| 2018-12-07 | $21.51 | $21.51 | 3,077,400 | — | — |
| 2018-12-06 | $22.42 | $22.42 | 3,416,200 | — | — |
| 2018-12-04 | $22.42 | $22.42 | 2,560,500 | — | — |
| 2018-12-03 | $23.77 | $23.77 | 3,843,300 | — | — |
| 2018-11-30 | $23.39 | $23.39 | 9,758,400 | — | — |
| 2018-11-29 | $24.46 | $24.46 | 3,591,200 | — | — |
| 2018-11-28 | $24.19 | $24.19 | 5,568,500 | — | — |
| 2018-11-27 | $23.04 | $23.04 | 3,636,200 | — | — |
| 2018-11-26 | $23.66 | $23.66 | 4,483,900 | — | — |
| 2018-11-23 | $22.35 | $22.35 | 1,111,800 | — | — |
| 2018-11-21 | $21.75 | $21.75 | 2,496,800 | — | — |
| 2018-11-20 | $21.45 | $21.45 | 4,278,000 | — | — |
| 2018-11-19 | $21.55 | $21.55 | 5,910,400 | — | — |
| 2018-11-16 | $23.27 | $23.27 | 4,518,100 | — | — |
| 2018-11-15 | $24.60 | $24.60 | 3,167,400 | — | — |
| 2018-11-14 | $23.56 | $23.56 | 3,897,000 | — | — |
| 2018-11-13 | $23.67 | $23.67 | 3,562,100 | — | — |
| 2018-11-12 | $24.34 | $24.34 | 5,441,700 | — | — |
| 2018-11-09 | $25.55 | $25.55 | 14,744,600 | — | — |
| 2018-11-08 | $24.74 | $24.74 | 7,141,700 | — | — |
| 2018-11-07 | $25.01 | $25.01 | 3,021,400 | — | — |
| 2018-11-06 | $24.05 | $24.05 | 1,623,500 | — | — |
| 2018-11-05 | $24.06 | $24.06 | 1,580,400 | — | — |
| 2018-11-02 | $24.03 | $24.03 | 2,132,700 | — | — |
| 2018-11-01 | $23.72 | $23.72 | 1,756,800 | — | — |
| 2018-10-31 | $23.47 | $23.47 | 2,529,300 | — | — |
| 2018-10-30 | $22.80 | $22.80 | 2,360,400 | — | — |
| 2018-10-29 | $22.01 | $22.01 | 2,328,300 | — | — |
| 2018-10-26 | $21.71 | $21.71 | 2,717,300 | — | — |
| 2018-10-25 | $22.35 | $22.35 | 2,895,800 | — | — |
| 2018-10-24 | $21.99 | $21.99 | 2,726,300 | — | — |
| 2018-10-23 | $23.36 | $23.36 | 2,923,300 | — | — |
| 2018-10-22 | $23.42 | $23.42 | 2,288,800 | — | — |
| 2018-10-19 | $23.38 | $23.38 | 1,605,800 | — | — |
| 2018-10-18 | $24.19 | $24.19 | 1,750,700 | — | — |
| 2018-10-17 | $24.86 | $24.86 | 1,457,900 | — | — |
| 2018-10-16 | $24.90 | $24.90 | 2,197,800 | — | — |
| 2018-10-15 | $23.97 | $23.97 | 1,828,800 | — | — |
| 2018-10-12 | $23.92 | $23.92 | 4,268,800 | — | — |
| 2018-10-11 | $22.87 | $22.87 | 5,771,000 | — | — |
| 2018-10-10 | $22.78 | $22.78 | 7,874,700 | — | — |
| 2018-10-09 | $22.75 | $22.75 | 4,785,100 | — | — |
| 2018-10-08 | $22.85 | $22.85 | 5,834,500 | — | — |
| 2018-10-05 | $24.07 | $24.07 | 8,569,500 | — | — |
| 2018-10-04 | $24.54 | $24.54 | 6,012,900 | — | — |
| 2018-10-03 | $26.25 | $26.25 | 1,672,000 | — | — |
| 2018-10-02 | $26.32 | $26.32 | 2,659,700 | — | — |
| 2018-10-01 | $26.22 | $26.22 | 4,674,300 | — | — |
| 2018-09-28 | $26.83 | $26.83 | 3,221,200 | — | — |
| 2018-09-27 | $27.05 | $27.05 | 1,540,100 | — | — |
| 2018-09-26 | $27.11 | $27.11 | 3,638,300 | — | — |
| 2018-09-25 | $27.14 | $27.14 | 3,663,500 | — | — |
| 2018-09-24 | $26.33 | $26.33 | 3,330,100 | — | — |
| 2018-09-21 | $26.36 | $26.36 | 6,765,500 | — | — |
| 2018-09-20 | $26.50 | $26.50 | 6,485,300 | — | — |
| 2018-09-19 | $25.66 | $25.66 | 6,276,500 | — | — |
| 2018-09-18 | $26.36 | $26.36 | 2,381,500 | — | — |
| 2018-09-17 | $26.20 | $26.20 | 3,722,100 | — | — |
| 2018-09-14 | $26.08 | $26.08 | 2,909,500 | — | — |
| 2018-09-13 | $25.73 | $25.73 | 4,083,800 | — | — |
| 2018-09-12 | $26.14 | $26.14 | 4,784,700 | — | — |
| 2018-09-11 | $26.97 | $26.97 | 2,786,900 | — | — |
| 2018-09-10 | $26.88 | $26.88 | 3,629,500 | — | — |
| 2018-09-07 | $26.76 | $26.76 | 6,305,700 | — | — |
| 2018-09-06 | $25.74 | $25.74 | 6,803,400 | — | — |
| 2018-09-05 | $26.60 | $26.60 | 6,721,300 | — | — |
| 2018-09-04 | $26.96 | $26.96 | 5,090,900 | — | — |
| 2018-08-31 | $26.85 | $26.85 | 3,005,000 | — | — |
| 2018-08-30 | $26.70 | $26.70 | 4,212,700 | — | — |
| 2018-08-29 | $27.01 | $27.01 | 6,147,600 | — | — |
| 2018-08-28 | $27.16 | $27.16 | 8,478,400 | — | — |
| 2018-08-27 | $27.38 | $27.38 | 7,189,600 | — | — |
| 2018-08-24 | $27.03 | $27.03 | 23,986,900 | — | — |
| 2018-08-23 | $28.34 | $28.34 | 3,613,900 | — | — |
| 2018-08-22 | $28.08 | $28.08 | 3,458,100 | — | — |
| 2018-08-21 | $28.27 | $28.27 | 4,623,500 | — | — |
| 2018-08-20 | $27.62 | $27.62 | 5,149,700 | — | — |
| 2018-08-17 | $27.51 | $27.51 | 6,564,600 | — | — |
| 2018-08-16 | $28.23 | $28.23 | 5,359,200 | — | — |
| 2018-08-15 | $28.97 | $28.97 | 3,791,900 | — | — |
| 2018-08-14 | $28.97 | $28.97 | 10,805,300 | — | — |
| 2018-08-13 | $29.16 | $29.16 | 11,274,500 | — | — |
| 2018-08-10 | $31.05 | $31.05 | 22,123,400 | — | — |
| 2018-08-09 | $34.43 | $34.43 | 18,209,900 | — | — |
| 2018-08-08 | $31.55 | $31.55 | 2,925,500 | — | — |
| 2018-08-07 | $31.52 | $31.52 | 4,437,600 | — | — |
| 2018-08-06 | $30.28 | $30.28 | 4,124,000 | — | — |
| 2018-08-03 | $29.97 | $29.97 | 3,656,000 | — | — |
| 2018-08-02 | $29.81 | $29.81 | 5,371,600 | — | — |
| 2018-08-01 | $27.81 | $27.81 | 4,934,400 | — | — |
| 2018-07-31 | $26.77 | $26.77 | 3,947,100 | — | — |
| 2018-07-30 | $27.77 | $27.77 | 6,040,400 | — | — |
| 2018-07-27 | $30.03 | $30.03 | 3,221,200 | — | — |
| 2018-07-26 | $30.71 | $30.71 | 1,895,200 | — | — |
| 2018-07-25 | $31.31 | $31.31 | 2,511,600 | — | — |
| 2018-07-24 | $30.75 | $30.75 | 4,942,500 | — | — |
| 2018-07-23 | $31.80 | $31.80 | 2,894,000 | — | — |
| 2018-07-20 | $31.00 | $31.00 | 1,517,100 | — | — |
| 2018-07-19 | $31.30 | $31.30 | 1,958,300 | — | — |
| 2018-07-18 | $31.24 | $31.24 | 1,357,300 | — | — |
| 2018-07-17 | $31.65 | $31.65 | 6,014,400 | — | — |
| 2018-07-16 | $32.27 | $32.27 | 1,976,400 | — | — |
| 2018-07-13 | $32.17 | $32.17 | 2,409,100 | — | — |
| 2018-07-12 | $32.42 | $32.42 | 3,727,900 | — | — |
| 2018-07-11 | $30.94 | $30.94 | 3,297,100 | — | — |
| 2018-07-10 | $31.28 | $31.28 | 4,758,400 | — | — |
| 2018-07-09 | $31.78 | $31.78 | 4,204,300 | — | — |
| 2018-07-06 | $31.36 | $31.36 | 3,881,000 | — | — |
| 2018-07-05 | $31.46 | $31.46 | 3,420,900 | — | — |
| 2018-07-03 | $32.00 | $32.00 | 1,865,000 | — | — |
| 2018-07-02 | $32.80 | $32.80 | 4,212,000 | — | — |
| 2018-06-29 | $32.42 | $32.42 | 6,491,000 | — | — |
| 2018-06-28 | $33.40 | $33.40 | 5,733,300 | — | — |
| 2018-06-27 | $31.22 | $31.22 | 5,208,600 | — | — |
| 2018-06-26 | $32.77 | $32.77 | 7,061,800 | — | — |
| 2018-06-25 | $32.52 | $32.52 | 8,311,900 | — | — |
| 2018-06-22 | $33.72 | $33.72 | 9,475,500 | — | — |
| 2018-06-21 | $35.69 | $35.69 | 7,154,000 | — | — |
| 2018-06-20 | $37.30 | $37.30 | 9,481,900 | — | — |
| 2018-06-19 | $39.70 | $39.70 | 12,730,700 | — | — |
| 2018-06-18 | $42.00 | $42.00 | 16,268,900 | — | — |
| 2018-06-15 | $39.60 | $39.60 | 19,674,900 | — | — |
| 2018-06-14 | $36.12 | $36.12 | 23,701,100 | — | — |
| 2018-06-13 | $31.67 | $31.67 | 3,523,000 | — | — |
| 2018-06-12 | $30.83 | $30.83 | 2,650,500 | — | — |
| 2018-06-11 | $30.10 | $30.10 | 1,286,400 | — | — |
| 2018-06-08 | $29.96 | $29.96 | 1,770,800 | — | — |
| 2018-06-07 | $30.27 | $30.27 | 2,489,700 | — | — |
| 2018-06-06 | $31.23 | $31.23 | 3,475,300 | — | — |
| 2018-06-05 | $30.89 | $30.89 | 2,716,100 | — | — |
| 2018-06-04 | $29.98 | $29.98 | 1,935,100 | — | — |
| 2018-06-01 | $29.65 | $29.65 | 2,306,100 | — | — |
| 2018-05-31 | $29.99 | $29.99 | 1,369,200 | — | — |
| 2018-05-30 | $30.47 | $30.47 | 1,496,600 | — | — |
| 2018-05-29 | $29.78 | $29.78 | 966,500 | — | — |
| 2018-05-25 | $29.97 | $29.97 | 958,300 | — | — |
| 2018-05-24 | $30.20 | $30.20 | 1,238,200 | — | — |
| 2018-05-23 | $29.74 | $29.74 | 1,461,700 | — | — |
| 2018-05-22 | $30.09 | $30.09 | 883,300 | — | — |
| 2018-05-21 | $30.09 | $30.09 | 1,444,200 | — | — |
| 2018-05-18 | $30.20 | $30.20 | 1,232,600 | — | — |
| 2018-05-17 | $30.55 | $30.55 | 1,817,600 | — | — |
| 2018-05-16 | $30.74 | $30.74 | 2,859,500 | — | — |
| 2018-05-15 | $29.55 | $29.55 | 2,766,300 | — | — |
| 2018-05-14 | $29.96 | $29.96 | 4,929,300 | — | — |
| 2018-05-11 | $31.28 | $31.28 | 7,338,600 | — | — |
| 2018-05-10 | $32.00 | $32.00 | 6,650,900 | — | — |
| 2018-05-09 | $31.40 | $31.40 | 3,258,800 | — | — |
| 2018-05-08 | $30.23 | $30.23 | 1,518,900 | — | — |
| 2018-05-07 | $29.41 | $29.41 | 1,807,900 | — | — |
| 2018-05-04 | $29.13 | $29.13 | 1,793,100 | — | — |
| 2018-05-03 | $30.19 | $30.19 | 1,127,700 | — | — |
| 2018-05-02 | $31.01 | $31.01 | 1,576,100 | — | — |
| 2018-05-01 | $30.90 | $30.90 | 1,735,200 | — | — |
| 2018-04-30 | $30.11 | $30.11 | 1,242,300 | — | — |
| 2018-04-27 | $29.61 | $29.61 | 1,263,200 | — | — |
| 2018-04-26 | $29.33 | $29.33 | 1,935,700 | — | — |
| 2018-04-25 | $28.64 | $28.64 | 1,258,300 | — | — |
| 2018-04-24 | $28.94 | $28.94 | 1,495,200 | — | — |
| 2018-04-23 | $29.11 | $29.11 | 1,468,100 | — | — |
| 2018-04-20 | $28.92 | $28.92 | 1,742,500 | — | — |
| 2018-04-19 | $29.90 | $29.90 | 1,575,900 | — | — |
| 2018-04-18 | $30.56 | $30.56 | 2,968,200 | — | — |
| 2018-04-17 | $29.83 | $29.83 | 3,438,400 | — | — |
| 2018-04-16 | $29.02 | $29.02 | 5,727,900 | — | — |
| 2018-04-13 | $30.00 | $30.00 | 8,525,200 | — | — |
| 2018-04-12 | $33.27 | $33.27 | 5,592,300 | — | — |
| 2018-04-11 | $32.32 | $32.32 | 2,391,500 | — | — |
| 2018-04-10 | $31.23 | $31.23 | 2,470,300 | — | — |
| 2018-04-09 | $30.14 | $30.14 | 1,128,800 | — | — |
| 2018-04-06 | $30.24 | $30.24 | 1,626,700 | — | — |
| 2018-04-05 | $30.54 | $30.54 | 2,734,400 | — | — |
| 2018-04-04 | $30.85 | $30.85 | 2,951,200 | — | — |
| 2018-04-03 | $31.59 | $31.59 | 4,305,300 | — | — |
| 2018-04-02 | $30.01 | $30.01 | 5,907,700 | — | — |
| 2018-03-29 | $31.25 | $31.25 | 15,800,200 | — | — |
| 2018-03-28 | $30.98 | $30.98 | 5,113,300 | — | — |
| 2018-03-27 | $29.90 | $29.90 | 6,911,000 | — | — |
| 2018-03-26 | $30.45 | $30.45 | 16,985,700 | — | — |
| 2018-03-23 | $28.48 | $28.48 | 56,108,700 | — | — |