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
- 2018-06-21 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 | $24.10 | $24.10 | 106,300 | — | — |
| 2018-12-28 | $22.95 | $22.95 | 87,300 | — | — |
| 2018-12-27 | $22.49 | $22.49 | 37,100 | — | — |
| 2018-12-26 | $22.21 | $22.21 | 95,100 | — | — |
| 2018-12-24 | $21.06 | $21.06 | 40,400 | — | — |
| 2018-12-21 | $20.96 | $20.96 | 138,400 | — | — |
| 2018-12-20 | $22.67 | $22.67 | 151,600 | — | — |
| 2018-12-19 | $23.00 | $23.00 | 164,600 | — | — |
| 2018-12-18 | $23.05 | $23.05 | 104,100 | — | — |
| 2018-12-17 | $20.96 | $20.96 | 80,800 | — | — |
| 2018-12-14 | $21.50 | $21.50 | 29,300 | — | — |
| 2018-12-13 | $21.66 | $21.66 | 31,600 | — | — |
| 2018-12-12 | $22.10 | $22.10 | 33,400 | — | — |
| 2018-12-11 | $22.00 | $22.00 | 100,300 | — | — |
| 2018-12-10 | $21.41 | $21.41 | 94,400 | — | — |
| 2018-12-07 | $20.94 | $20.94 | 128,600 | — | — |
| 2018-12-06 | $21.18 | $21.18 | 123,700 | — | — |
| 2018-12-04 | $21.67 | $21.67 | 85,500 | — | — |
| 2018-12-03 | $22.84 | $22.84 | 64,100 | — | — |
| 2018-11-30 | $22.53 | $22.53 | 114,400 | — | — |
| 2018-11-29 | $20.07 | $20.07 | 107,800 | — | — |
| 2018-11-28 | $19.38 | $19.38 | 81,700 | — | — |
| 2018-11-27 | $18.00 | $18.00 | 65,600 | — | — |
| 2018-11-26 | $18.11 | $18.11 | 43,700 | — | — |
| 2018-11-23 | $18.13 | $18.13 | 16,900 | — | — |
| 2018-11-21 | $18.03 | $18.03 | 42,200 | — | — |
| 2018-11-20 | $18.01 | $18.01 | 47,200 | — | — |
| 2018-11-19 | $18.49 | $18.49 | 91,200 | — | — |
| 2018-11-16 | $19.00 | $19.00 | 87,600 | — | — |
| 2018-11-15 | $18.59 | $18.59 | 47,600 | — | — |
| 2018-11-14 | $18.56 | $18.56 | 70,500 | — | — |
| 2018-11-13 | $18.70 | $18.70 | 114,200 | — | — |
| 2018-11-12 | $19.77 | $19.77 | 92,200 | — | — |
| 2018-11-09 | $20.01 | $20.01 | 125,000 | — | — |
| 2018-11-08 | $20.15 | $20.15 | 117,500 | — | — |
| 2018-11-07 | $19.85 | $19.85 | 85,700 | — | — |
| 2018-11-06 | $19.99 | $19.99 | 81,700 | — | — |
| 2018-11-05 | $21.00 | $21.00 | 48,200 | — | — |
| 2018-11-02 | $21.24 | $21.24 | 44,100 | — | — |
| 2018-11-01 | $21.46 | $21.46 | 52,200 | — | — |
| 2018-10-31 | $21.49 | $21.49 | 78,100 | — | — |
| 2018-10-30 | $21.48 | $21.48 | 126,500 | — | — |
| 2018-10-29 | $20.91 | $20.91 | 178,000 | — | — |
| 2018-10-26 | $21.05 | $21.05 | 158,500 | — | — |
| 2018-10-25 | $21.10 | $21.10 | 177,300 | — | — |
| 2018-10-24 | $20.64 | $20.64 | 287,800 | — | — |
| 2018-10-23 | $21.19 | $21.19 | 144,400 | — | — |
| 2018-10-22 | $21.77 | $21.77 | 74,800 | — | — |
| 2018-10-19 | $20.70 | $20.70 | 45,700 | — | — |
| 2018-10-18 | $20.52 | $20.52 | 109,100 | — | — |
| 2018-10-17 | $20.86 | $20.86 | 156,800 | — | — |
| 2018-10-16 | $20.99 | $20.99 | 70,800 | — | — |
| 2018-10-15 | $19.62 | $19.62 | 116,000 | — | — |
| 2018-10-12 | $20.44 | $20.44 | 89,200 | — | — |
| 2018-10-11 | $19.19 | $19.19 | 165,300 | — | — |
| 2018-10-10 | $19.88 | $19.88 | 245,800 | — | — |
| 2018-10-09 | $20.70 | $20.70 | 81,100 | — | — |
| 2018-10-08 | $21.18 | $21.18 | 139,900 | — | — |
| 2018-10-05 | $21.06 | $21.06 | 386,300 | — | — |
| 2018-10-04 | $23.34 | $23.34 | 86,600 | — | — |
| 2018-10-03 | $23.91 | $23.91 | 109,300 | — | — |
| 2018-10-02 | $24.39 | $24.39 | 178,500 | — | — |
| 2018-10-01 | $23.77 | $23.77 | 562,200 | — | — |
| 2018-09-28 | $22.98 | $22.98 | 218,900 | — | — |
| 2018-09-27 | $22.68 | $22.68 | 77,800 | — | — |
| 2018-09-26 | $22.26 | $22.26 | 128,400 | — | — |
| 2018-09-25 | $22.76 | $22.76 | 150,800 | — | — |
| 2018-09-24 | $22.21 | $22.21 | 117,900 | — | — |
| 2018-09-21 | $22.36 | $22.36 | 1,038,300 | — | — |
| 2018-09-20 | $22.47 | $22.47 | 215,800 | — | — |
| 2018-09-19 | $22.19 | $22.19 | 186,600 | — | — |
| 2018-09-18 | $21.93 | $21.93 | 226,600 | — | — |
| 2018-09-17 | $22.80 | $22.80 | 332,300 | — | — |
| 2018-09-14 | $22.73 | $22.73 | 374,800 | — | — |
| 2018-09-13 | $21.79 | $21.79 | 172,200 | — | — |
| 2018-09-12 | $21.01 | $21.01 | 311,400 | — | — |
| 2018-09-11 | $20.89 | $20.89 | 313,600 | — | — |
| 2018-09-10 | $19.47 | $19.47 | 179,400 | — | — |
| 2018-09-07 | $19.76 | $19.76 | 179,800 | — | — |
| 2018-09-06 | $19.94 | $19.94 | 314,700 | — | — |
| 2018-09-05 | $19.08 | $19.08 | 639,900 | — | — |
| 2018-09-04 | $18.92 | $18.92 | 318,200 | — | — |
| 2018-08-31 | $18.62 | $18.62 | 50,000 | — | — |
| 2018-08-30 | $18.44 | $18.44 | 165,200 | — | — |
| 2018-08-29 | $18.24 | $18.24 | 132,000 | — | — |
| 2018-08-28 | $18.15 | $18.15 | 68,600 | — | — |
| 2018-08-27 | $18.15 | $18.15 | 166,000 | — | — |
| 2018-08-24 | $18.77 | $18.77 | 313,300 | — | — |
| 2018-08-23 | $18.15 | $18.15 | 161,200 | — | — |
| 2018-08-22 | $18.16 | $18.16 | 391,600 | — | — |
| 2018-08-21 | $17.05 | $17.05 | 393,000 | — | — |
| 2018-08-20 | $15.99 | $15.99 | 115,900 | — | — |
| 2018-08-17 | $15.82 | $15.82 | 165,100 | — | — |
| 2018-08-16 | $15.97 | $15.97 | 50,000 | — | — |
| 2018-08-15 | $15.49 | $15.49 | 138,500 | — | — |
| 2018-08-14 | $15.94 | $15.94 | 273,300 | — | — |
| 2018-08-13 | $15.50 | $15.50 | 151,100 | — | — |
| 2018-08-10 | $15.25 | $15.25 | 411,300 | — | — |
| 2018-08-09 | $14.80 | $14.80 | 132,100 | — | — |
| 2018-08-08 | $15.20 | $15.20 | 58,000 | — | — |
| 2018-08-07 | $14.95 | $14.95 | 53,600 | — | — |
| 2018-08-06 | $15.32 | $15.32 | 53,900 | — | — |
| 2018-08-03 | $15.07 | $15.07 | 41,300 | — | — |
| 2018-08-02 | $15.25 | $15.25 | 209,100 | — | — |
| 2018-08-01 | $15.01 | $15.01 | 58,400 | — | — |
| 2018-07-31 | $15.31 | $15.31 | 97,100 | — | — |
| 2018-07-30 | $14.97 | $14.97 | 60,400 | — | — |
| 2018-07-27 | $15.72 | $15.72 | 90,700 | — | — |
| 2018-07-26 | $16.32 | $16.32 | 69,100 | — | — |
| 2018-07-25 | $16.10 | $16.10 | 73,000 | — | — |
| 2018-07-24 | $16.12 | $16.12 | 99,000 | — | — |
| 2018-07-23 | $16.48 | $16.48 | 27,800 | — | — |
| 2018-07-20 | $16.68 | $16.68 | 80,600 | — | — |
| 2018-07-19 | $16.26 | $16.26 | 19,500 | — | — |
| 2018-07-18 | $16.42 | $16.42 | 35,500 | — | — |
| 2018-07-17 | $16.75 | $16.75 | 69,700 | — | — |
| 2018-07-16 | $16.75 | $16.75 | 166,200 | — | — |
| 2018-07-13 | $16.63 | $16.63 | 56,100 | — | — |
| 2018-07-12 | $16.76 | $16.76 | 94,300 | — | — |
| 2018-07-11 | $16.94 | $16.94 | 104,400 | — | — |
| 2018-07-10 | $16.10 | $16.10 | 50,500 | — | — |
| 2018-07-09 | $16.14 | $16.14 | 159,600 | — | — |
| 2018-07-06 | $15.60 | $15.60 | 86,100 | — | — |
| 2018-07-05 | $15.39 | $15.39 | 56,300 | — | — |
| 2018-07-03 | $15.04 | $15.04 | 95,400 | — | — |
| 2018-07-02 | $15.09 | $15.09 | 86,300 | — | — |
| 2018-06-29 | $15.22 | $15.22 | 393,200 | — | — |
| 2018-06-28 | $14.75 | $14.75 | 421,200 | — | — |
| 2018-06-27 | $14.52 | $14.52 | 495,000 | — | — |
| 2018-06-26 | $15.51 | $15.51 | 251,300 | — | — |
| 2018-06-25 | $15.82 | $15.82 | 641,300 | — | — |
| 2018-06-22 | $17.25 | $17.25 | 628,800 | — | — |
| 2018-06-21 | $18.35 | $18.35 | 5,136,700 | — | — |