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
- 2018-09-13 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 | $26.61 | $26.61 | 489,500 | — | — |
| 2018-12-28 | $25.70 | $25.70 | 209,700 | — | — |
| 2018-12-27 | $25.34 | $25.34 | 256,700 | — | — |
| 2018-12-26 | $25.35 | $25.35 | 617,000 | — | — |
| 2018-12-24 | $24.27 | $24.27 | 200,500 | — | — |
| 2018-12-21 | $23.35 | $23.35 | 691,500 | — | — |
| 2018-12-20 | $23.44 | $23.44 | 586,000 | — | — |
| 2018-12-19 | $23.55 | $23.55 | 607,700 | — | — |
| 2018-12-18 | $23.14 | $23.14 | 668,200 | — | — |
| 2018-12-17 | $22.81 | $22.81 | 1,061,400 | — | — |
| 2018-12-14 | $22.79 | $22.79 | 743,800 | — | — |
| 2018-12-13 | $22.11 | $22.11 | 681,800 | — | — |
| 2018-12-12 | $22.12 | $22.12 | 444,900 | — | — |
| 2018-12-11 | $22.15 | $22.15 | 452,200 | — | — |
| 2018-12-10 | $22.40 | $22.40 | 549,900 | — | — |
| 2018-12-07 | $22.49 | $22.49 | 453,900 | — | — |
| 2018-12-06 | $22.70 | $22.70 | 422,100 | — | — |
| 2018-12-04 | $22.41 | $22.41 | 428,100 | — | — |
| 2018-12-03 | $23.20 | $23.20 | 604,200 | — | — |
| 2018-11-30 | $23.29 | $23.29 | 762,700 | — | — |
| 2018-11-29 | $22.35 | $22.35 | 548,900 | — | — |
| 2018-11-28 | $22.54 | $22.54 | 430,900 | — | — |
| 2018-11-27 | $22.78 | $22.78 | 454,700 | — | — |
| 2018-11-26 | $22.57 | $22.57 | 270,800 | — | — |
| 2018-11-23 | $22.49 | $22.49 | 93,500 | — | — |
| 2018-11-21 | $22.90 | $22.90 | 364,000 | — | — |
| 2018-11-20 | $23.07 | $23.07 | 810,400 | — | — |
| 2018-11-19 | $22.84 | $22.84 | 1,068,800 | — | — |
| 2018-11-16 | $21.08 | $21.08 | 960,100 | — | — |
| 2018-11-15 | $21.64 | $21.64 | 613,800 | — | — |
| 2018-11-14 | $21.95 | $21.95 | 1,596,900 | — | — |
| 2018-11-13 | $22.20 | $22.20 | 1,298,200 | — | — |
| 2018-11-12 | $21.87 | $21.87 | 1,053,600 | — | — |
| 2018-11-09 | $22.28 | $22.28 | 1,621,700 | — | — |
| 2018-11-08 | $21.17 | $21.17 | 1,594,500 | — | — |
| 2018-11-07 | $23.10 | $23.10 | 2,447,900 | — | — |
| 2018-11-06 | $24.88 | $24.88 | 9,613,400 | — | — |
| 2018-11-05 | $35.13 | $35.13 | 464,600 | — | — |
| 2018-11-02 | $35.02 | $35.02 | 807,100 | — | — |
| 2018-11-01 | $35.71 | $35.71 | 792,600 | — | — |
| 2018-10-31 | $34.05 | $34.05 | 927,400 | — | — |
| 2018-10-30 | $31.60 | $31.60 | 675,800 | — | — |
| 2018-10-29 | $31.85 | $31.85 | 899,900 | — | — |
| 2018-10-26 | $33.23 | $33.23 | 852,900 | — | — |
| 2018-10-25 | $35.00 | $35.00 | 826,900 | — | — |
| 2018-10-24 | $35.99 | $35.99 | 596,200 | — | — |
| 2018-10-23 | $37.92 | $37.92 | 650,300 | — | — |
| 2018-10-22 | $37.60 | $37.60 | 841,300 | — | — |
| 2018-10-19 | $37.26 | $37.26 | 746,500 | — | — |
| 2018-10-18 | $38.34 | $38.34 | 608,200 | — | — |
| 2018-10-17 | $38.97 | $38.97 | 658,300 | — | — |
| 2018-10-16 | $40.41 | $40.41 | 1,264,100 | — | — |
| 2018-10-15 | $39.75 | $39.75 | 758,200 | — | — |
| 2018-10-12 | $39.98 | $39.98 | 1,350,800 | — | — |
| 2018-10-11 | $39.48 | $39.48 | 1,876,700 | — | — |
| 2018-10-10 | $44.21 | $44.21 | 1,534,500 | — | — |
| 2018-10-09 | $48.57 | $48.57 | 1,827,800 | — | — |
| 2018-10-08 | $46.54 | $46.54 | 1,004,800 | — | — |
| 2018-10-05 | $45.16 | $45.16 | 1,262,400 | — | — |
| 2018-10-04 | $43.66 | $43.66 | 2,234,200 | — | — |
| 2018-10-03 | $42.94 | $42.94 | 1,672,800 | — | — |
| 2018-10-02 | $43.54 | $43.54 | 2,629,200 | — | — |
| 2018-10-01 | $42.00 | $42.00 | 1,821,700 | — | — |
| 2018-09-28 | $41.00 | $41.00 | 51,800 | — | — |
| 2018-09-27 | $43.82 | $43.82 | 74,200 | — | — |
| 2018-09-26 | $40.00 | $40.00 | 48,600 | — | — |
| 2018-09-25 | $40.05 | $40.05 | 79,400 | — | — |
| 2018-09-24 | $39.07 | $39.07 | 25,800 | — | — |
| 2018-09-21 | $38.71 | $38.71 | 90,400 | — | — |
| 2018-09-20 | $38.00 | $38.00 | 63,300 | — | — |
| 2018-09-19 | $37.50 | $37.50 | 258,900 | — | — |
| 2018-09-18 | $37.10 | $37.10 | 3,100 | — | — |
| 2018-09-17 | $37.00 | $37.00 | 180,400 | — | — |
| 2018-09-14 | $37.00 | $37.00 | 256,800 | — | — |
| 2018-09-13 | $30.00 | $30.00 | 1,000 | — | — |