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
- 2018-05-10 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 | $16.63 | $16.84 | 2,396,300 | — | — |
| 2018-12-28 | $15.97 | $16.17 | 2,819,500 | — | — |
| 2018-12-27 | $15.65 | $15.85 | 2,103,600 | — | — |
| 2018-12-26 | $15.41 | $15.60 | 4,161,500 | — | — |
| 2018-12-24 | $14.91 | $15.10 | 1,514,000 | — | — |
| 2018-12-21 | $15.31 | $15.50 | 5,432,200 | — | — |
| 2018-12-20 | $15.89 | $16.09 | 4,817,600 | — | — |
| 2018-12-19 | $16.23 | $16.43 | 3,193,100 | — | — |
| 2018-12-18 | $16.46 | $16.67 | 3,824,000 | — | — |
| 2018-12-17 | $16.83 | $17.04 | 4,416,800 | — | — |
| 2018-12-14 | $16.87 | $17.08 | 4,367,200 | — | — |
| 2018-12-13 | $17.54 | $17.76 | 6,036,400 | — | — |
| 2018-12-12 | $17.53 | $17.75 | 2,990,500 | — | — |
| 2018-12-11 | $17.43 | $17.65 | 6,091,000 | — | — |
| 2018-12-10 | $17.34 | $17.56 | 6,597,600 | — | — |
| 2018-12-07 | $17.36 | $17.58 | 5,512,000 | — | — |
| 2018-12-06 | $17.82 | $18.04 | 4,857,300 | — | — |
| 2018-12-04 | $18.62 | $18.85 | 5,696,900 | — | — |
| 2018-12-03 | $19.81 | $20.06 | 4,755,300 | — | — |
| 2018-11-30 | $19.68 | $19.93 | 13,437,500 | — | — |
| 2018-11-29 | $19.87 | $20.12 | 2,915,400 | — | — |
| 2018-11-28 | $20.20 | $20.45 | 4,536,600 | — | — |
| 2018-11-27 | $19.89 | $20.14 | 4,536,700 | — | — |
| 2018-11-26 | $20.03 | $20.28 | 5,181,200 | — | — |
| 2018-11-23 | $19.59 | $19.83 | 1,496,600 | — | — |
| 2018-11-21 | $19.65 | $19.76 | 2,825,800 | — | — |
| 2018-11-20 | $19.59 | $19.70 | 8,188,300 | — | — |
| 2018-11-19 | $20.20 | $20.32 | 5,799,500 | — | — |
| 2018-11-16 | $20.25 | $20.37 | 23,364,000 | — | — |
| 2018-11-15 | $20.45 | $20.57 | 6,487,400 | — | — |
| 2018-11-14 | $20.90 | $21.02 | 4,399,200 | — | — |
| 2018-11-13 | $20.87 | $20.99 | 3,930,600 | — | — |
| 2018-11-12 | $21.08 | $21.20 | 1,430,700 | — | — |
| 2018-11-09 | $21.42 | $21.54 | 1,433,900 | — | — |
| 2018-11-08 | $21.70 | $21.83 | 1,365,700 | — | — |
| 2018-11-07 | $21.90 | $22.03 | 886,100 | — | — |
| 2018-11-06 | $21.11 | $21.23 | 1,638,500 | — | — |
| 2018-11-05 | $20.79 | $20.91 | 1,101,300 | — | — |
| 2018-11-02 | $20.61 | $20.73 | 4,179,100 | — | — |
| 2018-11-01 | $20.14 | $20.26 | 1,250,400 | — | — |
| 2018-10-31 | $20.29 | $20.41 | 1,703,000 | — | — |
| 2018-10-30 | $20.20 | $20.32 | 804,800 | — | — |
| 2018-10-29 | $19.86 | $19.97 | 1,260,000 | — | — |
| 2018-10-26 | $19.89 | $20.00 | 1,679,500 | — | — |
| 2018-10-25 | $20.17 | $20.29 | 1,520,400 | — | — |
| 2018-10-24 | $19.95 | $20.07 | 1,411,700 | — | — |
| 2018-10-23 | $20.85 | $20.97 | 1,008,600 | — | — |
| 2018-10-22 | $20.66 | $20.78 | 1,316,700 | — | — |
| 2018-10-19 | $20.74 | $20.86 | 887,600 | — | — |
| 2018-10-18 | $20.71 | $20.83 | 703,000 | — | — |
| 2018-10-17 | $21.04 | $21.16 | 1,311,000 | — | — |
| 2018-10-16 | $20.78 | $20.90 | 1,580,100 | — | — |
| 2018-10-15 | $20.64 | $20.76 | 805,100 | — | — |
| 2018-10-12 | $20.64 | $20.76 | 1,192,600 | — | — |
| 2018-10-11 | $20.52 | $20.64 | 2,404,300 | — | — |
| 2018-10-10 | $21.38 | $21.50 | 935,000 | — | — |
| 2018-10-09 | $21.83 | $21.96 | 843,500 | — | — |
| 2018-10-08 | $21.86 | $21.99 | 851,800 | — | — |
| 2018-10-05 | $21.83 | $21.96 | 1,624,000 | — | — |
| 2018-10-04 | $21.78 | $21.91 | 1,916,700 | — | — |
| 2018-10-03 | $21.37 | $21.49 | 1,137,500 | — | — |
| 2018-10-02 | $21.07 | $21.19 | 1,529,000 | — | — |
| 2018-10-01 | $21.13 | $21.25 | 1,462,600 | — | — |
| 2018-09-28 | $21.45 | $21.57 | 1,715,300 | — | — |
| 2018-09-27 | $21.82 | $21.95 | 1,068,400 | — | — |
| 2018-09-26 | $21.40 | $21.52 | 1,303,200 | — | — |
| 2018-09-25 | $21.85 | $21.98 | 1,328,300 | — | — |
| 2018-09-24 | $22.21 | $22.34 | 1,208,300 | — | — |
| 2018-09-21 | $22.46 | $22.59 | 7,965,800 | — | — |
| 2018-09-20 | $22.55 | $22.68 | 5,182,300 | — | — |
| 2018-09-19 | $22.49 | $22.62 | 2,062,000 | — | — |
| 2018-09-18 | $22.22 | $22.35 | 1,498,000 | — | — |
| 2018-09-17 | $22.34 | $22.47 | 1,906,100 | — | — |
| 2018-09-14 | $22.25 | $22.38 | 1,186,400 | — | — |
| 2018-09-13 | $22.23 | $22.36 | 1,505,400 | — | — |
| 2018-09-12 | $22.45 | $22.58 | 963,700 | — | — |
| 2018-09-11 | $22.45 | $22.58 | 1,175,700 | — | — |
| 2018-09-10 | $22.50 | $22.63 | 920,200 | — | — |
| 2018-09-07 | $22.33 | $22.46 | 1,596,300 | — | — |
| 2018-09-06 | $22.54 | $22.67 | 1,216,700 | — | — |
| 2018-09-05 | $22.90 | $23.03 | 1,142,400 | — | — |
| 2018-09-04 | $23.03 | $23.16 | 580,100 | — | — |
| 2018-08-31 | $22.95 | $23.08 | 634,500 | — | — |
| 2018-08-30 | $23.00 | $23.13 | 1,734,700 | — | — |
| 2018-08-29 | $22.74 | $22.87 | 938,400 | — | — |
| 2018-08-28 | $22.84 | $22.97 | 1,074,600 | — | — |
| 2018-08-27 | $22.79 | $22.92 | 1,130,200 | — | — |
| 2018-08-24 | $22.48 | $22.61 | 758,700 | — | — |
| 2018-08-23 | $22.47 | $22.60 | 1,109,200 | — | — |
| 2018-08-22 | $22.64 | $22.77 | 1,086,600 | — | — |
| 2018-08-21 | $22.68 | $22.68 | 1,096,300 | — | — |
| 2018-08-20 | $22.36 | $22.36 | 1,215,000 | — | — |
| 2018-08-17 | $22.23 | $22.23 | 669,900 | — | — |
| 2018-08-16 | $22.02 | $22.02 | 1,100,400 | — | — |
| 2018-08-15 | $21.63 | $21.63 | 1,449,500 | — | — |
| 2018-08-14 | $21.87 | $21.87 | 3,081,400 | — | — |
| 2018-08-13 | $21.35 | $21.35 | 1,642,700 | — | — |
| 2018-08-10 | $21.30 | $21.30 | 1,071,200 | — | — |
| 2018-08-09 | $21.67 | $21.67 | 607,000 | — | — |
| 2018-08-08 | $21.83 | $21.83 | 743,600 | — | — |
| 2018-08-07 | $21.59 | $21.59 | 1,614,400 | — | — |
| 2018-08-06 | $21.94 | $21.94 | 604,500 | — | — |
| 2018-08-03 | $21.96 | $21.96 | 604,700 | — | — |
| 2018-08-02 | $21.63 | $21.63 | 856,000 | — | — |
| 2018-08-01 | $21.66 | $21.66 | 1,648,900 | — | — |
| 2018-07-31 | $21.99 | $21.99 | 1,274,200 | — | — |
| 2018-07-30 | $22.02 | $22.02 | 969,700 | — | — |
| 2018-07-27 | $21.74 | $21.74 | 655,300 | — | — |
| 2018-07-26 | $21.80 | $21.80 | 3,436,700 | — | — |
| 2018-07-25 | $21.57 | $21.57 | 788,400 | — | — |
| 2018-07-24 | $21.59 | $21.59 | 1,173,400 | — | — |
| 2018-07-23 | $21.50 | $21.50 | 1,187,500 | — | — |
| 2018-07-20 | $21.16 | $21.16 | 637,500 | — | — |
| 2018-07-19 | $20.97 | $20.97 | 1,577,900 | — | — |
| 2018-07-18 | $21.24 | $21.24 | 1,075,200 | — | — |
| 2018-07-17 | $21.25 | $21.25 | 1,231,900 | — | — |
| 2018-07-16 | $21.23 | $21.23 | 1,386,000 | — | — |
| 2018-07-13 | $21.04 | $21.04 | 731,000 | — | — |
| 2018-07-12 | $21.10 | $21.10 | 1,267,200 | — | — |
| 2018-07-11 | $21.04 | $21.04 | 1,926,400 | — | — |
| 2018-07-10 | $21.54 | $21.54 | 1,651,600 | — | — |
| 2018-07-09 | $21.73 | $21.73 | 2,256,200 | — | — |
| 2018-07-06 | $21.20 | $21.20 | 1,419,000 | — | — |
| 2018-07-05 | $21.07 | $21.07 | 1,559,500 | — | — |
| 2018-07-03 | $20.79 | $20.79 | 1,034,000 | — | — |
| 2018-07-02 | $20.63 | $20.63 | 1,500,300 | — | — |
| 2018-06-29 | $20.61 | $20.61 | 2,350,600 | — | — |
| 2018-06-28 | $20.25 | $20.25 | 2,183,100 | — | — |
| 2018-06-27 | $20.22 | $20.22 | 2,331,900 | — | — |
| 2018-06-26 | $20.82 | $20.82 | 2,263,100 | — | — |
| 2018-06-25 | $21.10 | $21.10 | 2,149,200 | — | — |
| 2018-06-22 | $21.69 | $21.69 | 9,692,000 | — | — |
| 2018-06-21 | $21.21 | $21.21 | 1,858,400 | — | — |
| 2018-06-20 | $21.13 | $21.13 | 4,755,600 | — | — |
| 2018-06-19 | $20.90 | $20.90 | 2,577,400 | — | — |
| 2018-06-18 | $20.93 | $20.93 | 1,970,700 | — | — |
| 2018-06-15 | $21.12 | $21.12 | 8,032,700 | — | — |
| 2018-06-14 | $21.20 | $21.20 | 3,660,200 | — | — |
| 2018-06-13 | $21.63 | $21.63 | 3,452,300 | — | — |
| 2018-06-12 | $21.38 | $21.38 | 2,399,900 | — | — |
| 2018-06-11 | $21.34 | $21.34 | 2,892,200 | — | — |
| 2018-06-08 | $21.06 | $21.06 | 2,189,200 | — | — |
| 2018-06-07 | $21.26 | $21.26 | 2,150,200 | — | — |
| 2018-06-06 | $21.38 | $21.38 | 2,174,200 | — | — |
| 2018-06-05 | $21.48 | $21.48 | 5,102,000 | — | — |
| 2018-06-04 | $21.68 | $21.68 | 3,616,300 | — | — |
| 2018-06-01 | $21.54 | $21.54 | 3,026,100 | — | — |
| 2018-05-31 | $21.36 | $21.36 | 2,681,900 | — | — |
| 2018-05-30 | $21.44 | $21.44 | 4,279,300 | — | — |
| 2018-05-29 | $20.74 | $20.74 | 4,339,600 | — | — |
| 2018-05-25 | $21.95 | $21.95 | 1,285,300 | — | — |
| 2018-05-24 | $21.78 | $21.78 | 3,576,000 | — | — |
| 2018-05-23 | $21.72 | $21.72 | 4,198,700 | — | — |
| 2018-05-22 | $21.85 | $21.85 | 2,382,300 | — | — |
| 2018-05-21 | $21.86 | $21.86 | 2,321,700 | — | — |
| 2018-05-18 | $21.58 | $21.58 | 1,775,000 | — | — |
| 2018-05-17 | $21.68 | $21.68 | 3,960,800 | — | — |
| 2018-05-16 | $21.60 | $21.60 | 14,211,000 | — | — |
| 2018-05-15 | $21.60 | $21.60 | 4,339,000 | — | — |
| 2018-05-14 | $21.50 | $21.50 | 3,064,700 | — | — |
| 2018-05-11 | $21.39 | $21.39 | 11,193,400 | — | — |
| 2018-05-10 | $20.34 | $20.34 | 32,487,600 | — | — |