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
- 2018-06-26 to 2026-09-03
- 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 | $25.64 | $25.64 | 57,350 | — | — |
| 2018-12-28 | $25.58 | $25.58 | 129,850 | — | — |
| 2018-12-27 | $25.48 | $25.48 | 2,615,650 | — | — |
| 2018-12-26 | $25.30 | $25.30 | 302,050 | — | — |
| 2018-12-24 | $25.40 | $25.40 | 420,950 | — | — |
| 2018-12-21 | $25.10 | $25.10 | 94,500 | — | — |
| 2018-12-20 | $25.20 | $25.20 | 320,350 | — | — |
| 2018-12-19 | $24.84 | $24.84 | 243,950 | — | — |
| 2018-12-18 | $24.96 | $24.96 | 106,450 | — | — |
| 2018-12-17 | $24.92 | $24.92 | 87,450 | — | — |
| 2018-12-14 | $24.74 | $24.74 | 54,000 | — | — |
| 2018-12-13 | $24.84 | $24.84 | 50,750 | — | — |
| 2018-12-12 | $24.90 | $24.90 | 50,350 | — | — |
| 2018-12-11 | $24.86 | $24.86 | 108,850 | — | — |
| 2018-12-10 | $24.88 | $24.88 | 272,750 | — | — |
| 2018-12-07 | $24.94 | $24.94 | 55,700 | — | — |
| 2018-12-06 | $24.76 | $24.76 | 86,450 | — | — |
| 2018-12-04 | $24.76 | $24.76 | 490,550 | — | — |
| 2018-12-03 | $24.58 | $24.58 | 136,300 | — | — |
| 2018-11-30 | $24.44 | $24.44 | 231,450 | — | — |
| 2018-11-29 | $24.46 | $24.46 | 35,400 | — | — |
| 2018-11-28 | $24.40 | $24.40 | 130,500 | — | — |
| 2018-11-27 | $24.28 | $24.28 | 94,200 | — | — |
| 2018-11-26 | $24.44 | $24.44 | 41,050 | — | — |
| 2018-11-23 | $24.44 | $24.44 | 7,500 | — | — |
| 2018-11-21 | $24.50 | $24.50 | 26,750 | — | — |
| 2018-11-20 | $24.44 | $24.44 | 30,350 | — | — |
| 2018-11-19 | $24.46 | $24.46 | 71,950 | — | — |
| 2018-11-16 | $24.42 | $24.42 | 88,750 | — | — |
| 2018-11-15 | $24.24 | $24.24 | 72,400 | — | — |
| 2018-11-14 | $24.22 | $24.22 | 38,500 | — | — |
| 2018-11-13 | $24.02 | $24.02 | 76,450 | — | — |
| 2018-11-12 | $24.00 | $24.00 | 71,350 | — | — |
| 2018-11-09 | $24.18 | $24.18 | 68,050 | — | — |
| 2018-11-08 | $24.46 | $24.46 | 180,100 | — | — |
| 2018-11-07 | $24.52 | $24.52 | 65,350 | — | — |
| 2018-11-06 | $24.52 | $24.52 | 73,900 | — | — |
| 2018-11-05 | $24.60 | $24.60 | 1,363,600 | — | — |
| 2018-11-02 | $24.64 | $24.64 | 48,600 | — | — |
| 2018-11-01 | $24.66 | $24.66 | 598,300 | — | — |
| 2018-10-31 | $24.32 | $24.32 | 167,400 | — | — |
| 2018-10-30 | $24.44 | $24.44 | 79,200 | — | — |
| 2018-10-29 | $24.58 | $24.58 | 132,300 | — | — |
| 2018-10-26 | $24.68 | $24.68 | 326,950 | — | — |
| 2018-10-25 | $24.58 | $24.58 | 87,800 | — | — |
| 2018-10-24 | $24.64 | $24.64 | 389,450 | — | — |
| 2018-10-23 | $24.60 | $24.60 | 250,850 | — | — |
| 2018-10-22 | $24.46 | $24.46 | 196,650 | — | — |
| 2018-10-19 | $24.52 | $24.52 | 68,150 | — | — |
| 2018-10-18 | $24.50 | $24.50 | 53,550 | — | — |
| 2018-10-17 | $24.48 | $24.48 | 36,550 | — | — |
| 2018-10-16 | $24.48 | $24.48 | 360,750 | — | — |
| 2018-10-15 | $24.48 | $24.48 | 60,000 | — | — |
| 2018-10-12 | $24.34 | $24.34 | 97,200 | — | — |
| 2018-10-11 | $24.44 | $24.44 | 231,400 | — | — |
| 2018-10-10 | $23.84 | $23.84 | 85,500 | — | — |
| 2018-10-09 | $23.80 | $23.80 | 40,900 | — | — |
| 2018-10-08 | $23.78 | $23.78 | 120,650 | — | — |
| 2018-10-05 | $24.06 | $24.06 | 67,900 | — | — |
| 2018-10-04 | $24.00 | $24.00 | 212,250 | — | — |
| 2018-10-03 | $23.98 | $23.98 | 293,050 | — | — |
| 2018-10-02 | $24.06 | $24.06 | 263,150 | — | — |
| 2018-10-01 | $23.80 | $23.80 | 32,850 | — | — |
| 2018-09-28 | $23.82 | $23.82 | 95,400 | — | — |
| 2018-09-27 | $23.68 | $23.68 | 380,850 | — | — |
| 2018-09-26 | $23.90 | $23.90 | 1,788,250 | — | — |
| 2018-09-25 | $24.02 | $24.02 | 1,695,350 | — | — |
| 2018-09-24 | $23.96 | $23.96 | 2,612,750 | — | — |
| 2018-09-21 | $23.96 | $23.96 | 2,198,150 | — | — |
| 2018-09-20 | $24.14 | $24.14 | 24,000 | — | — |
| 2018-09-19 | $24.06 | $24.06 | 119,750 | — | — |
| 2018-09-18 | $23.96 | $23.96 | 27,350 | — | — |
| 2018-09-17 | $24.02 | $24.02 | 92,950 | — | — |
| 2018-09-14 | $23.88 | $23.88 | 385,350 | — | — |
| 2018-09-13 | $24.00 | $24.00 | 375,100 | — | — |
| 2018-09-12 | $24.11 | $24.11 | 690,300 | — | — |
| 2018-09-11 | $23.92 | $23.92 | 179,900 | — | — |
| 2018-09-10 | $23.90 | $23.90 | 467,800 | — | — |
| 2018-09-07 | $23.92 | $23.92 | 29,900 | — | — |
| 2018-09-06 | $23.98 | $23.98 | 172,200 | — | — |
| 2018-09-05 | $23.91 | $23.91 | 18,050 | — | — |
| 2018-09-04 | $23.86 | $23.86 | 13,700 | — | — |
| 2018-08-31 | $24.00 | $24.00 | 32,200 | — | — |
| 2018-08-30 | $24.02 | $24.02 | 45,700 | — | — |
| 2018-08-29 | $24.12 | $24.12 | 9,100 | — | — |
| 2018-08-28 | $24.02 | $24.02 | 58,400 | — | — |
| 2018-08-27 | $24.20 | $24.20 | 34,700 | — | — |
| 2018-08-24 | $24.12 | $24.12 | 38,950 | — | — |
| 2018-08-23 | $23.70 | $23.70 | 52,550 | — | — |
| 2018-08-22 | $23.92 | $23.92 | 272,200 | — | — |
| 2018-08-21 | $23.86 | $23.86 | 30,050 | — | — |
| 2018-08-20 | $23.79 | $23.79 | 47,350 | — | — |
| 2018-08-17 | $23.66 | $23.66 | 29,250 | — | — |
| 2018-08-16 | $23.47 | $23.47 | 191,450 | — | — |
| 2018-08-15 | $23.48 | $23.48 | 76,200 | — | — |
| 2018-08-14 | $23.88 | $23.88 | 48,300 | — | — |
| 2018-08-13 | $23.88 | $23.88 | 222,400 | — | — |
| 2018-08-10 | $24.22 | $24.22 | 58,550 | — | — |
| 2018-08-09 | $24.24 | $24.24 | 99,000 | — | — |
| 2018-08-08 | $24.26 | $24.26 | 325,850 | — | — |
| 2018-08-07 | $24.20 | $24.20 | 119,000 | — | — |
| 2018-08-06 | $24.14 | $24.14 | 24,150 | — | — |
| 2018-08-03 | $24.28 | $24.28 | 343,000 | — | — |
| 2018-08-02 | $24.18 | $24.18 | 526,400 | — | — |
| 2018-08-01 | $24.33 | $24.33 | 855,200 | — | — |
| 2018-07-31 | $24.50 | $24.50 | 43,650 | — | — |
| 2018-07-30 | $24.44 | $24.44 | 58,750 | — | — |
| 2018-07-27 | $24.46 | $24.46 | 20,100 | — | — |
| 2018-07-26 | $24.46 | $24.46 | 100,450 | — | — |
| 2018-07-25 | $24.64 | $24.64 | 58,750 | — | — |
| 2018-07-24 | $24.48 | $24.48 | 34,900 | — | — |
| 2018-07-23 | $24.50 | $24.50 | 45,300 | — | — |
| 2018-07-20 | $24.60 | $24.60 | 364,950 | — | — |
| 2018-07-19 | $24.44 | $24.44 | 764,000 | — | — |
| 2018-07-18 | $24.54 | $24.54 | 64,600 | — | — |
| 2018-07-17 | $24.58 | $24.58 | 78,650 | — | — |
| 2018-07-16 | $24.84 | $24.84 | 56,350 | — | — |
| 2018-07-13 | $24.82 | $24.82 | 138,050 | — | — |
| 2018-07-12 | $24.94 | $24.94 | 109,850 | — | — |
| 2018-07-11 | $24.86 | $24.86 | 537,000 | — | — |
| 2018-07-10 | $25.12 | $25.12 | 370,450 | — | — |
| 2018-07-09 | $25.18 | $25.18 | 642,150 | — | — |
| 2018-07-06 | $25.11 | $25.11 | 75,550 | — | — |
| 2018-07-05 | $25.16 | $25.16 | 75,050 | — | — |
| 2018-07-03 | $25.08 | $25.08 | 8,350 | — | — |
| 2018-07-02 | $24.82 | $24.82 | 25,600 | — | — |
| 2018-06-29 | $25.05 | $25.05 | 101,400 | — | — |
| 2018-06-28 | $24.97 | $24.97 | 55,350 | — | — |
| 2018-06-27 | $25.04 | $25.04 | 82,800 | — | — |
| 2018-06-26 | $25.18 | $25.18 | 760,550 | — | — |