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
- 2018-04-24 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 | $22.46 | $22.76 | 680,200 | — | — |
| 2018-12-28 | $21.98 | $22.27 | 655,900 | — | — |
| 2018-12-27 | $21.50 | $21.79 | 637,800 | — | — |
| 2018-12-26 | $21.34 | $21.63 | 662,200 | — | — |
| 2018-12-24 | $20.31 | $20.58 | 415,300 | — | — |
| 2018-12-21 | $20.37 | $20.64 | 2,111,100 | — | — |
| 2018-12-20 | $20.85 | $21.13 | 1,199,800 | — | — |
| 2018-12-19 | $20.93 | $21.21 | 759,800 | — | — |
| 2018-12-18 | $20.95 | $21.23 | 1,383,300 | — | — |
| 2018-12-17 | $21.59 | $21.88 | 846,500 | — | — |
| 2018-12-14 | $22.56 | $22.86 | 560,400 | — | — |
| 2018-12-13 | $22.54 | $22.84 | 486,400 | — | — |
| 2018-12-12 | $22.84 | $23.15 | 425,200 | — | — |
| 2018-12-11 | $22.56 | $22.86 | 564,400 | — | — |
| 2018-12-10 | $22.57 | $22.87 | 678,500 | — | — |
| 2018-12-07 | $23.10 | $23.41 | 413,400 | — | — |
| 2018-12-06 | $23.67 | $23.99 | 1,045,800 | — | — |
| 2018-12-04 | $24.10 | $24.42 | 451,600 | — | — |
| 2018-12-03 | $25.30 | $25.64 | 668,400 | — | — |
| 2018-11-30 | $25.02 | $25.36 | 829,800 | — | — |
| 2018-11-29 | $25.06 | $25.40 | 666,400 | — | — |
| 2018-11-28 | $25.01 | $25.35 | 848,700 | — | — |
| 2018-11-27 | $24.96 | $25.29 | 541,400 | — | — |
| 2018-11-26 | $25.72 | $26.07 | 504,800 | — | — |
| 2018-11-23 | $25.20 | $25.54 | 351,000 | — | — |
| 2018-11-21 | $24.60 | $24.93 | 423,700 | — | — |
| 2018-11-20 | $24.23 | $24.56 | 439,000 | — | — |
| 2018-11-19 | $24.57 | $24.90 | 657,300 | — | — |
| 2018-11-16 | $24.59 | $24.92 | 1,113,200 | — | — |
| 2018-11-15 | $24.72 | $25.05 | 1,207,800 | — | — |
| 2018-11-14 | $24.62 | $24.95 | 679,900 | — | — |
| 2018-11-13 | $24.48 | $24.81 | 1,299,800 | — | — |
| 2018-11-12 | $24.51 | $24.84 | 954,100 | — | — |
| 2018-11-09 | $25.69 | $26.03 | 764,900 | — | — |
| 2018-11-08 | $26.52 | $26.88 | 468,400 | — | — |
| 2018-11-07 | $26.81 | $27.17 | 703,800 | — | — |
| 2018-11-06 | $26.02 | $26.37 | 748,700 | — | — |
| 2018-11-05 | $25.40 | $25.74 | 653,200 | — | — |
| 2018-11-02 | $25.42 | $25.76 | 843,100 | — | — |
| 2018-11-01 | $24.91 | $25.24 | 797,700 | — | — |
| 2018-10-31 | $24.42 | $24.75 | 2,373,500 | — | — |
| 2018-10-30 | $24.01 | $24.33 | 1,091,200 | — | — |
| 2018-10-29 | $23.64 | $23.96 | 1,052,100 | — | — |
| 2018-10-26 | $23.92 | $24.24 | 1,933,200 | — | — |
| 2018-10-25 | $23.62 | $23.94 | 3,382,700 | — | — |
| 2018-10-24 | $21.29 | $21.58 | 1,952,000 | — | — |
| 2018-10-23 | $22.78 | $23.09 | 1,558,600 | — | — |
| 2018-10-22 | $23.42 | $23.73 | 1,259,200 | — | — |
| 2018-10-19 | $24.40 | $24.73 | 2,616,900 | — | — |
| 2018-10-18 | $24.75 | $25.08 | 1,189,200 | — | — |
| 2018-10-17 | $25.52 | $25.69 | 1,071,300 | — | — |
| 2018-10-16 | $25.36 | $25.52 | 1,141,500 | — | — |
| 2018-10-15 | $24.06 | $24.22 | 923,000 | — | — |
| 2018-10-12 | $24.13 | $24.29 | 935,700 | — | — |
| 2018-10-11 | $24.69 | $24.85 | 1,350,900 | — | — |
| 2018-10-10 | $25.78 | $25.95 | 696,300 | — | — |
| 2018-10-09 | $26.63 | $26.80 | 561,800 | — | — |
| 2018-10-08 | $27.29 | $27.47 | 568,900 | — | — |
| 2018-10-05 | $26.67 | $26.84 | 630,100 | — | — |
| 2018-10-04 | $27.10 | $27.28 | 650,700 | — | — |
| 2018-10-03 | $27.25 | $27.43 | 772,000 | — | — |
| 2018-10-02 | $27.00 | $27.17 | 1,068,400 | — | — |
| 2018-10-01 | $27.55 | $27.73 | 705,500 | — | — |
| 2018-09-28 | $27.16 | $27.34 | 1,479,700 | — | — |
| 2018-09-27 | $27.00 | $27.17 | 6,707,100 | — | — |
| 2018-09-26 | $27.57 | $27.75 | 1,747,900 | — | — |
| 2018-09-25 | $28.57 | $28.75 | 836,100 | — | — |
| 2018-09-24 | $29.37 | $29.56 | 648,700 | — | — |
| 2018-09-21 | $29.42 | $29.61 | 1,627,900 | — | — |
| 2018-09-20 | $29.18 | $29.37 | 645,600 | — | — |
| 2018-09-19 | $29.23 | $29.42 | 590,500 | — | — |
| 2018-09-18 | $28.65 | $28.84 | 586,200 | — | — |
| 2018-09-17 | $28.55 | $28.73 | 703,300 | — | — |
| 2018-09-14 | $28.41 | $28.59 | 673,400 | — | — |
| 2018-09-13 | $28.07 | $28.25 | 1,016,600 | — | — |
| 2018-09-12 | $28.09 | $28.27 | 255,400 | — | — |
| 2018-09-11 | $28.11 | $28.29 | 508,400 | — | — |
| 2018-09-10 | $28.32 | $28.50 | 862,100 | — | — |
| 2018-09-07 | $27.94 | $28.12 | 616,800 | — | — |
| 2018-09-06 | $28.60 | $28.78 | 629,700 | — | — |
| 2018-09-05 | $28.44 | $28.62 | 480,100 | — | — |
| 2018-09-04 | $28.24 | $28.42 | 530,300 | — | — |
| 2018-08-31 | $28.09 | $28.27 | 476,000 | — | — |
| 2018-08-30 | $28.08 | $28.26 | 691,000 | — | — |
| 2018-08-29 | $28.73 | $28.92 | 732,900 | — | — |
| 2018-08-28 | $27.96 | $28.14 | 714,600 | — | — |
| 2018-08-27 | $28.07 | $28.25 | 298,700 | — | — |
| 2018-08-24 | $27.98 | $28.16 | 312,100 | — | — |
| 2018-08-23 | $28.00 | $28.18 | 446,600 | — | — |
| 2018-08-22 | $28.12 | $28.30 | 468,600 | — | — |
| 2018-08-21 | $27.90 | $28.08 | 568,400 | — | — |
| 2018-08-20 | $27.39 | $27.57 | 283,900 | — | — |
| 2018-08-17 | $27.30 | $27.48 | 412,000 | — | — |
| 2018-08-16 | $27.21 | $27.39 | 572,300 | — | — |
| 2018-08-15 | $26.88 | $27.05 | 1,007,300 | — | — |
| 2018-08-14 | $27.25 | $27.43 | 248,500 | — | — |
| 2018-08-13 | $27.19 | $27.37 | 318,600 | — | — |
| 2018-08-10 | $27.95 | $28.13 | 599,300 | — | — |
| 2018-08-09 | $28.46 | $28.64 | 726,600 | — | — |
| 2018-08-08 | $28.52 | $28.70 | 1,029,700 | — | — |
| 2018-08-07 | $28.99 | $29.18 | 1,503,500 | — | — |
| 2018-08-06 | $28.54 | $28.72 | 1,357,000 | — | — |
| 2018-08-03 | $28.06 | $28.24 | 917,400 | — | — |
| 2018-08-02 | $27.24 | $27.42 | 603,600 | — | — |
| 2018-08-01 | $27.23 | $27.23 | 833,800 | — | — |
| 2018-07-31 | $27.40 | $27.40 | 7,264,800 | — | — |
| 2018-07-30 | $26.92 | $26.92 | 2,130,900 | — | — |
| 2018-07-27 | $26.92 | $26.92 | 1,959,500 | — | — |
| 2018-07-26 | $27.20 | $27.20 | 3,198,900 | — | — |
| 2018-07-25 | $26.83 | $26.83 | 3,001,100 | — | — |
| 2018-07-24 | $25.45 | $25.45 | 1,001,500 | — | — |
| 2018-07-23 | $25.23 | $25.23 | 760,100 | — | — |
| 2018-07-20 | $24.59 | $24.59 | 734,400 | — | — |
| 2018-07-19 | $25.33 | $25.33 | 841,700 | — | — |
| 2018-07-18 | $24.93 | $24.93 | 925,700 | — | — |
| 2018-07-17 | $24.53 | $24.53 | 999,400 | — | — |
| 2018-07-16 | $24.86 | $24.86 | 782,800 | — | — |
| 2018-07-13 | $24.99 | $24.99 | 1,240,900 | — | — |
| 2018-07-12 | $24.35 | $24.35 | 846,900 | — | — |
| 2018-07-11 | $24.27 | $24.27 | 711,900 | — | — |
| 2018-07-10 | $25.11 | $25.11 | 984,700 | — | — |
| 2018-07-09 | $25.59 | $25.59 | 852,900 | — | — |
| 2018-07-06 | $24.68 | $24.68 | 417,200 | — | — |
| 2018-07-05 | $24.75 | $24.75 | 628,500 | — | — |
| 2018-07-03 | $24.77 | $24.77 | 407,800 | — | — |
| 2018-07-02 | $24.76 | $24.76 | 864,400 | — | — |
| 2018-06-29 | $25.10 | $25.10 | 783,800 | — | — |
| 2018-06-28 | $24.82 | $24.82 | 949,200 | — | — |
| 2018-06-27 | $24.97 | $24.97 | 847,000 | — | — |
| 2018-06-26 | $25.32 | $25.32 | 910,300 | — | — |
| 2018-06-25 | $25.66 | $25.66 | 1,200,200 | — | — |
| 2018-06-22 | $26.79 | $26.79 | 1,760,600 | — | — |
| 2018-06-21 | $27.16 | $27.16 | 1,243,000 | — | — |
| 2018-06-20 | $27.07 | $27.07 | 1,953,400 | — | — |
| 2018-06-19 | $27.28 | $27.28 | 1,419,400 | — | — |
| 2018-06-18 | $26.90 | $26.90 | 1,116,500 | — | — |
| 2018-06-15 | $26.80 | $26.80 | 3,085,600 | — | — |
| 2018-06-14 | $26.74 | $26.74 | 1,574,800 | — | — |
| 2018-06-13 | $27.11 | $27.11 | 1,363,600 | — | — |
| 2018-06-12 | $27.00 | $27.00 | 1,312,800 | — | — |
| 2018-06-11 | $27.46 | $27.46 | 1,270,700 | — | — |
| 2018-06-08 | $27.48 | $27.48 | 1,279,700 | — | — |
| 2018-06-07 | $27.46 | $27.46 | 1,076,600 | — | — |
| 2018-06-06 | $28.10 | $28.10 | 672,500 | — | — |
| 2018-06-05 | $28.48 | $28.48 | 1,679,300 | — | — |
| 2018-06-04 | $27.63 | $27.63 | 1,143,500 | — | — |
| 2018-06-01 | $26.80 | $26.80 | 1,368,400 | — | — |
| 2018-05-31 | $27.08 | $27.08 | 2,188,700 | — | — |
| 2018-05-30 | $26.73 | $26.73 | 2,298,400 | — | — |
| 2018-05-29 | $26.60 | $26.60 | 1,520,000 | — | — |
| 2018-05-25 | $26.36 | $26.36 | 969,600 | — | — |
| 2018-05-24 | $26.57 | $26.57 | 1,611,100 | — | — |
| 2018-05-23 | $26.30 | $26.30 | 887,600 | — | — |
| 2018-05-22 | $26.01 | $26.01 | 1,555,300 | — | — |
| 2018-05-21 | $25.46 | $25.46 | 1,458,400 | — | — |
| 2018-05-18 | $25.28 | $25.28 | 1,895,000 | — | — |
| 2018-05-17 | $24.99 | $24.99 | 1,132,800 | — | — |
| 2018-05-16 | $24.96 | $24.96 | 2,180,300 | — | — |
| 2018-05-15 | $25.24 | $25.24 | 1,455,000 | — | — |
| 2018-05-14 | $25.65 | $25.65 | 1,077,800 | — | — |
| 2018-05-11 | $25.59 | $25.59 | 2,403,000 | — | — |
| 2018-05-10 | $24.98 | $24.98 | 4,279,900 | — | — |
| 2018-05-09 | $24.48 | $24.48 | 3,007,400 | — | — |
| 2018-05-08 | $24.63 | $24.63 | 6,368,500 | — | — |
| 2018-05-07 | $25.34 | $25.34 | 4,655,100 | — | — |
| 2018-05-04 | $24.90 | $24.90 | 5,699,200 | — | — |
| 2018-05-03 | $23.51 | $23.51 | 4,972,800 | — | — |
| 2018-05-02 | $22.76 | $22.76 | 10,724,600 | — | — |
| 2018-05-01 | $22.72 | $22.72 | 40,727,700 | — | — |
| 2018-04-30 | $22.10 | $22.10 | 444,200 | — | — |
| 2018-04-27 | $22.85 | $22.85 | 332,700 | — | — |
| 2018-04-26 | $23.25 | $23.25 | 2,400 | — | — |
| 2018-04-25 | $23.02 | $23.02 | 25,400 | — | — |
| 2018-04-24 | $22.51 | $22.51 | 78,900 | — | — |