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
- 2018-04-27 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 | $26.29 | $26.29 | 120,800 | — | — |
| 2018-12-28 | $26.90 | $26.90 | 189,100 | — | — |
| 2018-12-27 | $26.73 | $26.73 | 121,200 | — | — |
| 2018-12-26 | $25.36 | $25.36 | 145,400 | — | — |
| 2018-12-24 | $23.28 | $23.28 | 50,600 | — | — |
| 2018-12-21 | $23.70 | $23.70 | 256,400 | — | — |
| 2018-12-20 | $25.64 | $25.64 | 173,200 | — | — |
| 2018-12-19 | $26.01 | $26.01 | 146,900 | — | — |
| 2018-12-18 | $25.49 | $25.49 | 221,800 | — | — |
| 2018-12-17 | $26.48 | $26.48 | 265,800 | — | — |
| 2018-12-14 | $27.39 | $27.39 | 207,500 | — | — |
| 2018-12-13 | $27.43 | $27.43 | 260,200 | — | — |
| 2018-12-12 | $26.58 | $26.58 | 198,400 | — | — |
| 2018-12-11 | $26.95 | $26.95 | 134,900 | — | — |
| 2018-12-10 | $26.94 | $26.94 | 153,600 | — | — |
| 2018-12-07 | $26.49 | $26.49 | 61,900 | — | — |
| 2018-12-06 | $26.52 | $26.52 | 200,300 | — | — |
| 2018-12-04 | $25.45 | $25.45 | 147,000 | — | — |
| 2018-12-03 | $26.42 | $26.42 | 91,100 | — | — |
| 2018-11-30 | $25.42 | $25.42 | 150,500 | — | — |
| 2018-11-29 | $26.54 | $26.54 | 130,600 | — | — |
| 2018-11-28 | $25.30 | $25.30 | 127,600 | — | — |
| 2018-11-27 | $23.95 | $23.95 | 53,100 | — | — |
| 2018-11-26 | $24.92 | $24.92 | 134,200 | — | — |
| 2018-11-23 | $24.38 | $24.38 | 36,900 | — | — |
| 2018-11-21 | $24.03 | $24.03 | 85,300 | — | — |
| 2018-11-20 | $24.32 | $24.32 | 225,300 | — | — |
| 2018-11-19 | $23.67 | $23.67 | 186,200 | — | — |
| 2018-11-16 | $21.96 | $21.96 | 485,600 | — | — |
| 2018-11-15 | $22.37 | $22.37 | 378,800 | — | — |
| 2018-11-14 | $24.85 | $24.85 | 220,800 | — | — |
| 2018-11-13 | $25.94 | $25.94 | 211,800 | — | — |
| 2018-11-12 | $27.00 | $27.00 | 128,000 | — | — |
| 2018-11-09 | $28.32 | $28.32 | 217,600 | — | — |
| 2018-11-08 | $29.15 | $29.15 | 353,500 | — | — |
| 2018-11-07 | $31.71 | $31.71 | 207,500 | — | — |
| 2018-11-06 | $31.96 | $31.95 | 492,000 | — | — |
| 2018-11-05 | $36.00 | $36.00 | 147,700 | — | — |
| 2018-11-02 | $36.17 | $36.17 | 99,500 | — | — |
| 2018-11-01 | $35.41 | $35.41 | 153,900 | — | — |
| 2018-10-31 | $34.28 | $34.28 | 121,700 | — | — |
| 2018-10-30 | $35.25 | $35.25 | 286,000 | — | — |
| 2018-10-29 | $31.88 | $31.88 | 52,500 | — | — |
| 2018-10-26 | $31.09 | $31.09 | 294,900 | — | — |
| 2018-10-25 | $33.23 | $33.23 | 196,500 | — | — |
| 2018-10-24 | $30.58 | $30.58 | 340,800 | — | — |
| 2018-10-23 | $29.38 | $29.38 | 182,000 | — | — |
| 2018-10-22 | $28.68 | $28.68 | 80,500 | — | — |
| 2018-10-19 | $28.64 | $28.64 | 79,500 | — | — |
| 2018-10-18 | $28.16 | $28.16 | 68,400 | — | — |
| 2018-10-17 | $28.30 | $28.30 | 101,400 | — | — |
| 2018-10-16 | $26.41 | $26.41 | 175,900 | — | — |
| 2018-10-15 | $26.35 | $26.35 | 78,200 | — | — |
| 2018-10-12 | $27.54 | $27.54 | 46,500 | — | — |
| 2018-10-11 | $28.31 | $28.31 | 126,500 | — | — |
| 2018-10-10 | $28.53 | $28.53 | 60,600 | — | — |
| 2018-10-09 | $28.98 | $28.98 | 111,800 | — | — |
| 2018-10-08 | $29.09 | $29.09 | 88,000 | — | — |
| 2018-10-05 | $29.54 | $29.54 | 98,200 | — | — |
| 2018-10-04 | $28.94 | $28.94 | 149,100 | — | — |
| 2018-10-03 | $28.61 | $28.61 | 135,900 | — | — |
| 2018-10-02 | $30.92 | $30.92 | 107,700 | — | — |
| 2018-10-01 | $31.92 | $31.92 | 87,300 | — | — |
| 2018-09-28 | $33.87 | $33.87 | 64,600 | — | — |
| 2018-09-27 | $33.08 | $33.08 | 116,300 | — | — |
| 2018-09-26 | $30.77 | $30.77 | 94,900 | — | — |
| 2018-09-25 | $32.13 | $32.13 | 178,800 | — | — |
| 2018-09-24 | $33.84 | $33.84 | 168,100 | — | — |
| 2018-09-21 | $35.50 | $35.50 | 127,900 | — | — |
| 2018-09-20 | $35.01 | $35.01 | 108,800 | — | — |
| 2018-09-19 | $35.25 | $35.25 | 73,400 | — | — |
| 2018-09-18 | $35.60 | $35.60 | 140,100 | — | — |
| 2018-09-17 | $35.68 | $35.68 | 88,300 | — | — |
| 2018-09-14 | $36.43 | $36.43 | 84,400 | — | — |
| 2018-09-13 | $35.82 | $35.82 | 126,400 | — | — |
| 2018-09-12 | $35.44 | $35.44 | 232,700 | — | — |
| 2018-09-11 | $35.36 | $35.36 | 165,700 | — | — |
| 2018-09-10 | $33.60 | $33.60 | 133,000 | — | — |
| 2018-09-07 | $31.57 | $31.57 | 311,700 | — | — |
| 2018-09-06 | $30.31 | $30.31 | 65,600 | — | — |
| 2018-09-05 | $32.14 | $32.14 | 132,200 | — | — |
| 2018-09-04 | $33.75 | $33.75 | 192,800 | — | — |
| 2018-08-31 | $31.02 | $31.02 | 93,600 | — | — |
| 2018-08-30 | $28.82 | $28.82 | 299,400 | — | — |
| 2018-08-29 | $29.92 | $29.92 | 144,600 | — | — |
| 2018-08-28 | $27.30 | $27.30 | 57,100 | — | — |
| 2018-08-27 | $26.59 | $26.59 | 86,700 | — | — |
| 2018-08-24 | $26.46 | $26.46 | 52,100 | — | — |
| 2018-08-23 | $26.70 | $26.70 | 72,300 | — | — |
| 2018-08-22 | $26.68 | $26.68 | 50,600 | — | — |
| 2018-08-21 | $27.10 | $27.10 | 56,200 | — | — |
| 2018-08-20 | $27.10 | $27.10 | 39,800 | — | — |
| 2018-08-17 | $26.61 | $26.61 | 67,600 | — | — |
| 2018-08-16 | $26.85 | $26.85 | 180,600 | — | — |
| 2018-08-15 | $27.17 | $27.17 | 41,900 | — | — |
| 2018-08-14 | $26.24 | $26.24 | 74,700 | — | — |
| 2018-08-13 | $26.43 | $26.43 | 43,600 | — | — |
| 2018-08-10 | $27.25 | $27.25 | 58,800 | — | — |
| 2018-08-09 | $26.01 | $26.01 | 272,800 | — | — |
| 2018-08-08 | $26.48 | $26.48 | 136,900 | — | — |
| 2018-08-07 | $27.31 | $27.31 | 62,400 | — | — |
| 2018-08-06 | $27.36 | $27.36 | 85,700 | — | — |
| 2018-08-03 | $27.68 | $27.68 | 86,800 | — | — |
| 2018-08-02 | $27.77 | $27.77 | 159,300 | — | — |
| 2018-08-01 | $27.13 | $27.13 | 174,600 | — | — |
| 2018-07-31 | $27.17 | $27.17 | 111,700 | — | — |
| 2018-07-30 | $26.72 | $26.72 | 78,500 | — | — |
| 2018-07-27 | $26.86 | $26.86 | 66,100 | — | — |
| 2018-07-26 | $27.62 | $27.62 | 77,200 | — | — |
| 2018-07-25 | $27.87 | $27.87 | 134,500 | — | — |
| 2018-07-24 | $26.41 | $26.41 | 151,300 | — | — |
| 2018-07-23 | $26.57 | $26.57 | 56,700 | — | — |
| 2018-07-20 | $26.92 | $26.92 | 320,000 | — | — |
| 2018-07-19 | $29.08 | $29.08 | 188,600 | — | — |
| 2018-07-18 | $27.71 | $27.71 | 126,800 | — | — |
| 2018-07-17 | $28.24 | $28.24 | 232,600 | — | — |
| 2018-07-16 | $25.84 | $25.84 | 91,000 | — | — |
| 2018-07-13 | $26.06 | $26.06 | 57,900 | — | — |
| 2018-07-12 | $26.70 | $26.70 | 94,300 | — | — |
| 2018-07-11 | $24.99 | $24.99 | 42,100 | — | — |
| 2018-07-10 | $24.95 | $24.95 | 108,700 | — | — |
| 2018-07-09 | $26.61 | $26.61 | 138,500 | — | — |
| 2018-07-06 | $24.97 | $24.97 | 141,900 | — | — |
| 2018-07-05 | $24.66 | $24.66 | 102,700 | — | — |
| 2018-07-03 | $23.94 | $23.94 | 134,000 | — | — |
| 2018-07-02 | $23.76 | $23.76 | 161,300 | — | — |
| 2018-06-29 | $24.96 | $24.96 | 131,500 | — | — |
| 2018-06-28 | $26.05 | $26.05 | 138,000 | — | — |
| 2018-06-27 | $26.50 | $26.50 | 166,100 | — | — |
| 2018-06-26 | $28.20 | $28.20 | 267,100 | — | — |
| 2018-06-25 | $26.92 | $26.92 | 257,700 | — | — |
| 2018-06-22 | $26.22 | $26.22 | 1,386,600 | — | — |
| 2018-06-21 | $26.08 | $26.08 | 279,900 | — | — |
| 2018-06-20 | $26.60 | $26.60 | 260,600 | — | — |
| 2018-06-19 | $27.14 | $27.14 | 314,800 | — | — |
| 2018-06-18 | $25.43 | $25.43 | 277,500 | — | — |
| 2018-06-15 | $23.77 | $23.77 | 434,100 | — | — |
| 2018-06-14 | $24.08 | $24.08 | 373,500 | — | — |
| 2018-06-13 | $22.27 | $22.27 | 225,300 | — | — |
| 2018-06-12 | $22.84 | $22.84 | 354,300 | — | — |
| 2018-06-11 | $21.14 | $21.14 | 243,800 | — | — |
| 2018-06-08 | $19.50 | $19.50 | 292,300 | — | — |
| 2018-06-07 | $18.74 | $18.74 | 386,500 | — | — |
| 2018-06-06 | $17.11 | $17.11 | 146,600 | — | — |
| 2018-06-05 | $17.40 | $17.40 | 272,300 | — | — |
| 2018-06-04 | $16.20 | $16.20 | 108,300 | — | — |
| 2018-06-01 | $16.23 | $16.23 | 100,600 | — | — |
| 2018-05-31 | $16.15 | $16.15 | 78,100 | — | — |
| 2018-05-30 | $16.54 | $16.54 | 111,400 | — | — |
| 2018-05-29 | $16.43 | $16.43 | 113,900 | — | — |
| 2018-05-25 | $16.41 | $16.41 | 137,700 | — | — |
| 2018-05-24 | $16.48 | $16.48 | 107,300 | — | — |
| 2018-05-23 | $16.45 | $16.45 | 113,400 | — | — |
| 2018-05-22 | $16.09 | $16.09 | 158,200 | — | — |
| 2018-05-21 | $16.20 | $16.20 | 80,400 | — | — |
| 2018-05-18 | $16.20 | $16.20 | 77,000 | — | — |
| 2018-05-17 | $15.60 | $15.60 | 125,700 | — | — |
| 2018-05-16 | $16.25 | $16.25 | 71,600 | — | — |
| 2018-05-15 | $16.47 | $16.47 | 20,800 | — | — |
| 2018-05-14 | $16.57 | $16.57 | 104,800 | — | — |
| 2018-05-11 | $16.83 | $16.83 | 55,200 | — | — |
| 2018-05-10 | $16.93 | $16.93 | 82,700 | — | — |
| 2018-05-09 | $16.83 | $16.83 | 149,800 | — | — |
| 2018-05-08 | $16.65 | $16.65 | 213,600 | — | — |
| 2018-05-07 | $15.83 | $15.83 | 60,500 | — | — |
| 2018-05-04 | $15.35 | $15.35 | 89,700 | — | — |
| 2018-05-03 | $15.38 | $15.38 | 268,300 | — | — |
| 2018-05-02 | $14.95 | $14.95 | 70,300 | — | — |
| 2018-05-01 | $15.01 | $15.01 | 78,000 | — | — |
| 2018-04-30 | $14.80 | $14.80 | 205,300 | — | — |
| 2018-04-27 | $15.75 | $15.75 | 2,305,400 | — | — |