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
- 2018-06-27 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 | $22.94 | $22.94 | 140,300 | — | — |
| 2018-12-28 | $23.84 | $23.84 | 113,400 | — | — |
| 2018-12-27 | $23.59 | $23.59 | 180,800 | — | — |
| 2018-12-26 | $23.06 | $23.06 | 258,700 | — | — |
| 2018-12-24 | $22.71 | $22.71 | 48,200 | — | — |
| 2018-12-21 | $21.63 | $21.63 | 339,700 | — | — |
| 2018-12-20 | $22.99 | $22.99 | 94,700 | — | — |
| 2018-12-19 | $23.86 | $23.86 | 133,500 | — | — |
| 2018-12-18 | $23.80 | $23.80 | 500,500 | — | — |
| 2018-12-17 | $21.91 | $21.91 | 114,700 | — | — |
| 2018-12-14 | $21.49 | $21.49 | 42,100 | — | — |
| 2018-12-13 | $21.20 | $21.20 | 41,200 | — | — |
| 2018-12-12 | $20.87 | $20.87 | 46,000 | — | — |
| 2018-12-11 | $20.89 | $20.89 | 46,000 | — | — |
| 2018-12-10 | $20.64 | $20.64 | 83,100 | — | — |
| 2018-12-07 | $20.04 | $20.04 | 79,100 | — | — |
| 2018-12-06 | $19.45 | $19.45 | 63,600 | — | — |
| 2018-12-04 | $18.51 | $18.51 | 66,900 | — | — |
| 2018-12-03 | $18.93 | $18.93 | 67,300 | — | — |
| 2018-11-30 | $17.53 | $17.53 | 85,000 | — | — |
| 2018-11-29 | $17.12 | $17.12 | 60,300 | — | — |
| 2018-11-28 | $17.83 | $17.83 | 118,200 | — | — |
| 2018-11-27 | $17.95 | $17.95 | 68,100 | — | — |
| 2018-11-26 | $18.16 | $18.16 | 88,800 | — | — |
| 2018-11-23 | $19.19 | $19.19 | 43,100 | — | — |
| 2018-11-21 | $19.31 | $19.31 | 27,100 | — | — |
| 2018-11-20 | $19.38 | $19.38 | 48,800 | — | — |
| 2018-11-19 | $19.99 | $19.99 | 22,400 | — | — |
| 2018-11-16 | $20.19 | $20.19 | 36,800 | — | — |
| 2018-11-15 | $19.97 | $19.97 | 48,400 | — | — |
| 2018-11-14 | $20.00 | $20.00 | 123,900 | — | — |
| 2018-11-13 | $20.45 | $20.45 | 95,500 | — | — |
| 2018-11-12 | $19.25 | $19.25 | 37,200 | — | — |
| 2018-11-09 | $19.25 | $19.25 | 108,500 | — | — |
| 2018-11-08 | $19.32 | $19.32 | 76,700 | — | — |
| 2018-11-07 | $19.22 | $19.22 | 38,400 | — | — |
| 2018-11-06 | $19.05 | $19.05 | 108,500 | — | — |
| 2018-11-05 | $19.37 | $19.37 | 85,700 | — | — |
| 2018-11-02 | $19.60 | $19.60 | 53,600 | — | — |
| 2018-11-01 | $19.05 | $19.05 | 94,800 | — | — |
| 2018-10-31 | $19.04 | $19.04 | 123,300 | — | — |
| 2018-10-30 | $19.11 | $19.11 | 92,300 | — | — |
| 2018-10-29 | $19.00 | $19.00 | 495,600 | — | — |
| 2018-10-26 | $19.00 | $19.00 | 132,100 | — | — |
| 2018-10-25 | $17.86 | $17.86 | 127,100 | — | — |
| 2018-10-24 | $17.23 | $17.23 | 320,700 | — | — |
| 2018-10-23 | $20.80 | $20.80 | 34,600 | — | — |
| 2018-10-22 | $21.10 | $21.10 | 83,100 | — | — |
| 2018-10-19 | $21.42 | $21.42 | 38,400 | — | — |
| 2018-10-18 | $21.61 | $21.61 | 24,200 | — | — |
| 2018-10-17 | $21.87 | $21.87 | 29,400 | — | — |
| 2018-10-16 | $20.76 | $20.76 | 59,500 | — | — |
| 2018-10-15 | $20.99 | $20.99 | 40,500 | — | — |
| 2018-10-12 | $21.63 | $21.63 | 76,000 | — | — |
| 2018-10-11 | $21.21 | $21.21 | 28,800 | — | — |
| 2018-10-10 | $22.37 | $22.37 | 13,100 | — | — |
| 2018-10-09 | $23.25 | $23.25 | 32,900 | — | — |
| 2018-10-08 | $22.87 | $22.87 | 35,900 | — | — |
| 2018-10-05 | $24.04 | $24.04 | 39,100 | — | — |
| 2018-10-04 | $23.60 | $23.60 | 31,200 | — | — |
| 2018-10-03 | $24.46 | $24.46 | 38,200 | — | — |
| 2018-10-02 | $24.24 | $24.24 | 65,500 | — | — |
| 2018-10-01 | $24.24 | $24.24 | 113,800 | — | — |
| 2018-09-28 | $24.98 | $24.98 | 61,900 | — | — |
| 2018-09-27 | $26.50 | $26.50 | 102,500 | — | — |
| 2018-09-26 | $27.40 | $27.40 | 312,800 | — | — |
| 2018-09-25 | $26.60 | $26.60 | 158,400 | — | — |
| 2018-09-24 | $24.47 | $24.47 | 135,300 | — | — |
| 2018-09-21 | $24.35 | $24.35 | 514,100 | — | — |
| 2018-09-20 | $21.99 | $21.99 | 114,500 | — | — |
| 2018-09-19 | $20.55 | $20.55 | 112,400 | — | — |
| 2018-09-18 | $20.00 | $20.00 | 106,900 | — | — |
| 2018-09-17 | $19.92 | $19.92 | 101,200 | — | — |
| 2018-09-14 | $20.11 | $20.11 | 148,900 | — | — |
| 2018-09-13 | $20.00 | $20.00 | 217,400 | — | — |
| 2018-09-12 | $21.02 | $21.02 | 51,600 | — | — |
| 2018-09-11 | $20.85 | $20.85 | 49,700 | — | — |
| 2018-09-10 | $20.80 | $20.80 | 46,900 | — | — |
| 2018-09-07 | $21.15 | $21.15 | 42,100 | — | — |
| 2018-09-06 | $20.94 | $20.94 | 46,100 | — | — |
| 2018-09-05 | $21.00 | $21.00 | 24,200 | — | — |
| 2018-09-04 | $20.55 | $20.55 | 55,000 | — | — |
| 2018-08-31 | $20.64 | $20.64 | 68,900 | — | — |
| 2018-08-30 | $19.79 | $19.79 | 62,900 | — | — |
| 2018-08-29 | $20.25 | $20.25 | 1,800 | — | — |
| 2018-08-28 | $20.26 | $20.26 | 11,300 | — | — |
| 2018-08-27 | $20.42 | $20.42 | 5,900 | — | — |
| 2018-08-24 | $20.42 | $20.42 | 6,400 | — | — |
| 2018-08-23 | $20.48 | $20.48 | 44,900 | — | — |
| 2018-08-22 | $20.39 | $20.39 | 15,800 | — | — |
| 2018-08-21 | $20.23 | $20.23 | 14,100 | — | — |
| 2018-08-20 | $20.12 | $20.12 | 45,500 | — | — |
| 2018-08-17 | $20.15 | $20.15 | 3,100 | — | — |
| 2018-08-16 | $20.52 | $20.52 | 23,200 | — | — |
| 2018-08-15 | $20.25 | $20.25 | 8,400 | — | — |
| 2018-08-14 | $20.00 | $20.00 | 32,100 | — | — |
| 2018-08-13 | $20.11 | $20.11 | 3,300 | — | — |
| 2018-08-10 | $20.75 | $20.75 | 18,000 | — | — |
| 2018-08-09 | $20.00 | $20.00 | 5,200 | — | — |
| 2018-08-08 | $20.75 | $20.75 | 10,700 | — | — |
| 2018-08-07 | $20.34 | $20.34 | 14,400 | — | — |
| 2018-08-06 | $20.06 | $20.06 | 15,300 | — | — |
| 2018-08-03 | $20.00 | $20.00 | 5,300 | — | — |
| 2018-08-02 | $20.05 | $20.05 | 17,600 | — | — |
| 2018-08-01 | $20.20 | $20.20 | 1,600 | — | — |
| 2018-07-31 | $20.00 | $20.00 | 9,200 | — | — |
| 2018-07-30 | $20.00 | $20.00 | 8,700 | — | — |
| 2018-07-27 | $20.48 | $20.48 | 10,400 | — | — |
| 2018-07-26 | $20.00 | $20.00 | 49,800 | — | — |
| 2018-07-25 | $20.50 | $20.50 | 18,500 | — | — |
| 2018-07-24 | $20.75 | $20.75 | 67,300 | — | — |
| 2018-07-23 | $21.00 | $21.00 | 10,000 | — | — |
| 2018-07-20 | $20.84 | $20.84 | 28,300 | — | — |
| 2018-07-19 | $20.85 | $20.85 | 58,100 | — | — |
| 2018-07-18 | $20.76 | $20.76 | 34,900 | — | — |
| 2018-07-17 | $20.92 | $20.92 | 14,800 | — | — |
| 2018-07-16 | $21.32 | $21.32 | 22,300 | — | — |
| 2018-07-13 | $21.19 | $21.19 | 12,800 | — | — |
| 2018-07-12 | $21.12 | $21.12 | 19,300 | — | — |
| 2018-07-11 | $21.75 | $21.75 | 33,500 | — | — |
| 2018-07-10 | $21.25 | $21.25 | 10,700 | — | — |
| 2018-07-09 | $21.50 | $21.50 | 34,400 | — | — |
| 2018-07-06 | $21.08 | $21.08 | 25,100 | — | — |
| 2018-07-05 | $21.94 | $21.94 | 55,400 | — | — |
| 2018-07-03 | $20.59 | $20.59 | 12,400 | — | — |
| 2018-07-02 | $20.44 | $20.44 | 39,700 | — | — |
| 2018-06-29 | $20.75 | $20.75 | 104,200 | — | — |
| 2018-06-28 | $21.33 | $21.33 | 201,600 | — | — |
| 2018-06-27 | $23.99 | $23.99 | 2,082,100 | — | — |