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
- 2018-07-19 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 | $27.42 | $27.42 | 36,500 | — | — |
| 2018-12-28 | $25.85 | $25.85 | 23,300 | — | — |
| 2018-12-27 | $26.87 | $26.87 | 47,600 | — | — |
| 2018-12-26 | $24.06 | $24.06 | 92,800 | — | — |
| 2018-12-24 | $21.93 | $21.93 | 61,700 | — | — |
| 2018-12-21 | $22.13 | $22.13 | 53,800 | — | — |
| 2018-12-20 | $22.80 | $22.80 | 51,300 | — | — |
| 2018-12-19 | $22.99 | $22.99 | 102,900 | — | — |
| 2018-12-18 | $22.24 | $22.24 | 18,400 | — | — |
| 2018-12-17 | $22.72 | $22.72 | 35,000 | — | — |
| 2018-12-14 | $23.62 | $23.62 | 178,900 | — | — |
| 2018-12-13 | $23.46 | $23.46 | 16,800 | — | — |
| 2018-12-12 | $23.35 | $23.35 | 86,800 | — | — |
| 2018-12-11 | $24.87 | $24.87 | 5,300 | — | — |
| 2018-12-10 | $25.31 | $25.31 | 21,500 | — | — |
| 2018-12-07 | $26.40 | $26.40 | 7,400 | — | — |
| 2018-12-06 | $26.61 | $26.61 | 13,700 | — | — |
| 2018-12-04 | $26.47 | $26.47 | 3,100 | — | — |
| 2018-12-03 | $25.94 | $25.94 | 13,400 | — | — |
| 2018-11-30 | $25.88 | $25.88 | 42,700 | — | — |
| 2018-11-29 | $26.26 | $26.26 | 22,000 | — | — |
| 2018-11-28 | $26.50 | $26.50 | 40,100 | — | — |
| 2018-11-27 | $27.11 | $27.11 | 19,100 | — | — |
| 2018-11-26 | $26.50 | $26.50 | 11,400 | — | — |
| 2018-11-23 | $24.90 | $24.90 | 6,800 | — | — |
| 2018-11-21 | $25.88 | $25.88 | 14,600 | — | — |
| 2018-11-20 | $26.23 | $26.23 | 32,300 | — | — |
| 2018-11-19 | $25.36 | $25.36 | 29,000 | — | — |
| 2018-11-16 | $26.12 | $26.12 | 12,300 | — | — |
| 2018-11-15 | $27.07 | $27.07 | 19,400 | — | — |
| 2018-11-14 | $27.57 | $27.57 | 57,800 | — | — |
| 2018-11-13 | $27.00 | $27.00 | 67,200 | — | — |
| 2018-11-12 | $25.00 | $25.00 | 18,100 | — | — |
| 2018-11-09 | $25.99 | $25.99 | 2,700 | — | — |
| 2018-11-08 | $25.29 | $25.29 | 14,100 | — | — |
| 2018-11-07 | $25.67 | $25.67 | 52,600 | — | — |
| 2018-11-06 | $25.39 | $25.39 | 14,100 | — | — |
| 2018-11-05 | $25.28 | $25.28 | 57,500 | — | — |
| 2018-11-02 | $24.22 | $24.22 | 20,100 | — | — |
| 2018-11-01 | $23.86 | $23.86 | 25,400 | — | — |
| 2018-10-31 | $22.82 | $22.82 | 25,100 | — | — |
| 2018-10-30 | $21.54 | $21.54 | 26,300 | — | — |
| 2018-10-29 | $21.09 | $21.09 | 84,200 | — | — |
| 2018-10-26 | $21.99 | $21.99 | 76,400 | — | — |
| 2018-10-25 | $22.15 | $22.15 | 50,000 | — | — |
| 2018-10-24 | $22.59 | $22.59 | 19,600 | — | — |
| 2018-10-23 | $23.00 | $23.00 | 21,200 | — | — |
| 2018-10-22 | $23.80 | $23.80 | 1,500 | — | — |
| 2018-10-19 | $23.85 | $23.85 | 3,200 | — | — |
| 2018-10-18 | $23.66 | $23.66 | 3,500 | — | — |
| 2018-10-17 | $24.20 | $24.20 | 8,400 | — | — |
| 2018-10-16 | $23.76 | $23.76 | 23,100 | — | — |
| 2018-10-15 | $22.64 | $22.64 | 9,200 | — | — |
| 2018-10-12 | $22.98 | $22.98 | 28,900 | — | — |
| 2018-10-11 | $22.75 | $22.75 | 63,500 | — | — |
| 2018-10-10 | $22.89 | $22.89 | 57,900 | — | — |
| 2018-10-09 | $23.74 | $23.74 | 5,200 | — | — |
| 2018-10-08 | $23.49 | $23.49 | 51,500 | — | — |
| 2018-10-05 | $23.75 | $23.75 | 19,200 | — | — |
| 2018-10-04 | $23.44 | $23.44 | 41,000 | — | — |
| 2018-10-03 | $23.71 | $23.71 | 47,500 | — | — |
| 2018-10-02 | $24.04 | $24.04 | 48,700 | — | — |
| 2018-10-01 | $24.07 | $24.07 | 57,600 | — | — |
| 2018-09-28 | $24.10 | $24.10 | 23,100 | — | — |
| 2018-09-27 | $23.35 | $23.35 | 20,500 | — | — |
| 2018-09-26 | $24.05 | $24.05 | 7,600 | — | — |
| 2018-09-25 | $24.34 | $24.34 | 6,700 | — | — |
| 2018-09-24 | $23.50 | $23.50 | 8,100 | — | — |
| 2018-09-21 | $24.30 | $24.30 | 11,300 | — | — |
| 2018-09-20 | $23.65 | $23.65 | 22,500 | — | — |
| 2018-09-19 | $24.00 | $24.00 | 43,100 | — | — |
| 2018-09-18 | $24.38 | $24.38 | 98,600 | — | — |
| 2018-09-17 | $25.48 | $25.48 | 13,800 | — | — |
| 2018-09-14 | $25.84 | $25.84 | 71,000 | — | — |
| 2018-09-13 | $26.30 | $26.30 | 12,000 | — | — |
| 2018-09-12 | $26.77 | $26.77 | 6,200 | — | — |
| 2018-09-11 | $26.10 | $26.10 | 37,000 | — | — |
| 2018-09-10 | $26.10 | $26.10 | 20,600 | — | — |
| 2018-09-07 | $26.64 | $26.64 | 16,300 | — | — |
| 2018-09-06 | $26.48 | $26.48 | 25,400 | — | — |
| 2018-09-05 | $27.02 | $27.02 | 42,200 | — | — |
| 2018-09-04 | $28.25 | $28.25 | 66,500 | — | — |
| 2018-08-31 | $27.75 | $27.75 | 59,900 | — | — |
| 2018-08-30 | $27.70 | $27.70 | 65,900 | — | — |
| 2018-08-29 | $26.66 | $26.66 | 24,300 | — | — |
| 2018-08-28 | $26.00 | $26.00 | 5,500 | — | — |
| 2018-08-27 | $25.51 | $25.51 | 15,800 | — | — |
| 2018-08-24 | $25.47 | $25.47 | 8,300 | — | — |
| 2018-08-23 | $25.19 | $25.19 | 24,900 | — | — |
| 2018-08-22 | $24.99 | $24.99 | 60,600 | — | — |
| 2018-08-21 | $25.15 | $25.15 | 47,500 | — | — |
| 2018-08-20 | $25.24 | $25.24 | 35,600 | — | — |
| 2018-08-17 | $26.44 | $26.44 | 51,600 | — | — |
| 2018-08-16 | $26.22 | $26.22 | 39,200 | — | — |
| 2018-08-15 | $26.48 | $26.48 | 126,000 | — | — |
| 2018-08-14 | $25.67 | $25.67 | 137,100 | — | — |
| 2018-08-13 | $27.22 | $27.22 | 120,500 | — | — |
| 2018-08-10 | $26.55 | $26.55 | 37,700 | — | — |
| 2018-08-09 | $25.87 | $25.87 | 7,500 | — | — |
| 2018-08-08 | $25.76 | $25.76 | 21,800 | — | — |
| 2018-08-07 | $25.48 | $25.48 | 19,700 | — | — |
| 2018-08-06 | $25.50 | $25.50 | 66,200 | — | — |
| 2018-08-03 | $25.35 | $25.35 | 10,100 | — | — |
| 2018-08-02 | $25.43 | $25.43 | 24,300 | — | — |
| 2018-08-01 | $26.08 | $26.08 | 33,400 | — | — |
| 2018-07-31 | $26.02 | $26.02 | 57,600 | — | — |
| 2018-07-30 | $24.67 | $24.67 | 25,700 | — | — |
| 2018-07-27 | $24.93 | $24.93 | 65,000 | — | — |
| 2018-07-26 | $25.15 | $25.15 | 98,000 | — | — |
| 2018-07-25 | $25.30 | $25.30 | 66,100 | — | — |
| 2018-07-24 | $26.25 | $26.25 | 60,400 | — | — |
| 2018-07-23 | $26.98 | $26.98 | 172,200 | — | — |
| 2018-07-20 | $26.39 | $26.39 | 443,500 | — | — |
| 2018-07-19 | $24.75 | $24.75 | 1,939,000 | — | — |