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
- 2018-07-26 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 | $22.44 | $22.44 | 1,444,500 | — | — |
| 2018-12-28 | $22.06 | $22.06 | 1,675,800 | — | — |
| 2018-12-27 | $21.90 | $21.90 | 1,635,000 | — | — |
| 2018-12-26 | $21.51 | $21.51 | 2,520,600 | — | — |
| 2018-12-24 | $21.30 | $21.30 | 1,210,700 | — | — |
| 2018-12-21 | $21.13 | $21.13 | 4,861,600 | — | — |
| 2018-12-20 | $21.49 | $21.49 | 3,940,700 | — | — |
| 2018-12-19 | $22.32 | $22.32 | 2,702,600 | — | — |
| 2018-12-18 | $23.00 | $23.00 | 2,353,700 | — | — |
| 2018-12-17 | $22.18 | $22.18 | 2,719,200 | — | — |
| 2018-12-14 | $23.10 | $23.10 | 5,094,200 | — | — |
| 2018-12-13 | $22.58 | $22.58 | 3,232,000 | — | — |
| 2018-12-12 | $22.65 | $22.65 | 4,692,900 | — | — |
| 2018-12-11 | $20.81 | $20.81 | 2,200,200 | — | — |
| 2018-12-10 | $20.11 | $20.11 | 4,588,100 | — | — |
| 2018-12-07 | $20.61 | $20.61 | 5,801,200 | — | — |
| 2018-12-06 | $22.54 | $22.54 | 3,842,900 | — | — |
| 2018-12-04 | $23.32 | $23.32 | 3,990,200 | — | — |
| 2018-12-03 | $23.97 | $23.97 | 6,443,400 | — | — |
| 2018-11-30 | $22.96 | $22.96 | 4,771,500 | — | — |
| 2018-11-29 | $22.44 | $22.44 | 3,056,800 | — | — |
| 2018-11-28 | $22.90 | $22.90 | 3,826,100 | — | — |
| 2018-11-27 | $22.45 | $22.45 | 5,675,200 | — | — |
| 2018-11-26 | $21.22 | $21.22 | 4,411,000 | — | — |
| 2018-11-23 | $22.50 | $22.50 | 3,182,600 | — | — |
| 2018-11-21 | $23.66 | $23.66 | 7,482,100 | — | — |
| 2018-11-20 | $23.14 | $23.14 | 21,308,500 | — | — |
| 2018-11-19 | $19.84 | $19.84 | 7,193,200 | — | — |
| 2018-11-16 | $20.83 | $20.83 | 6,843,700 | — | — |
| 2018-11-15 | $20.38 | $20.38 | 8,207,500 | — | — |
| 2018-11-14 | $19.15 | $19.15 | 24,727,600 | — | — |
| 2018-11-13 | $17.15 | $17.15 | 7,546,900 | — | — |
| 2018-11-12 | $17.22 | $17.22 | 5,884,600 | — | — |
| 2018-11-09 | $18.31 | $18.31 | 4,940,400 | — | — |
| 2018-11-08 | $19.28 | $19.28 | 3,459,600 | — | — |
| 2018-11-07 | $20.72 | $20.72 | 4,071,800 | — | — |
| 2018-11-06 | $19.64 | $19.64 | 3,085,900 | — | — |
| 2018-11-05 | $20.05 | $20.05 | 3,931,800 | — | — |
| 2018-11-02 | $20.37 | $20.37 | 8,802,100 | — | — |
| 2018-11-01 | $20.34 | $20.34 | 15,333,400 | — | — |
| 2018-10-31 | $17.65 | $17.65 | 5,928,500 | — | — |
| 2018-10-30 | $17.20 | $17.20 | 4,671,100 | — | — |
| 2018-10-29 | $17.37 | $17.37 | 4,300,400 | — | — |
| 2018-10-26 | $18.20 | $18.20 | 5,880,800 | — | — |
| 2018-10-25 | $18.56 | $18.56 | 4,701,000 | — | — |
| 2018-10-24 | $17.32 | $17.32 | 5,496,000 | — | — |
| 2018-10-23 | $18.51 | $18.51 | 9,666,000 | — | — |
| 2018-10-22 | $19.95 | $19.95 | 7,486,900 | — | — |
| 2018-10-19 | $18.68 | $18.68 | 5,746,200 | — | — |
| 2018-10-18 | $18.80 | $18.80 | 5,339,600 | — | — |
| 2018-10-17 | $19.99 | $19.99 | 4,017,700 | — | — |
| 2018-10-16 | $20.81 | $20.81 | 4,621,800 | — | — |
| 2018-10-15 | $21.11 | $21.11 | 2,336,100 | — | — |
| 2018-10-12 | $21.62 | $21.62 | 3,531,500 | — | — |
| 2018-10-11 | $20.82 | $20.82 | 8,272,900 | — | — |
| 2018-10-10 | $20.33 | $20.33 | 6,765,500 | — | — |
| 2018-10-09 | $22.34 | $22.34 | 4,439,700 | — | — |
| 2018-10-08 | $21.19 | $21.19 | 4,564,000 | — | — |
| 2018-10-05 | $21.78 | $21.78 | 10,332,400 | — | — |
| 2018-10-04 | $22.70 | $22.70 | 6,983,700 | — | — |
| 2018-10-03 | $26.28 | $26.28 | 2,121,900 | — | — |
| 2018-10-02 | $25.66 | $25.66 | 3,859,000 | — | — |
| 2018-10-01 | $27.69 | $27.69 | 4,351,000 | — | — |
| 2018-09-28 | $26.29 | $26.29 | 2,564,700 | — | — |
| 2018-09-27 | $26.33 | $26.33 | 3,154,700 | — | — |
| 2018-09-26 | $26.06 | $26.06 | 4,111,400 | — | — |
| 2018-09-25 | $26.94 | $26.94 | 4,184,600 | — | — |
| 2018-09-24 | $26.49 | $26.49 | 4,746,800 | — | — |
| 2018-09-21 | $25.60 | $25.60 | 6,063,500 | — | — |
| 2018-09-20 | $24.65 | $24.65 | 5,147,600 | — | — |
| 2018-09-19 | $23.00 | $23.00 | 4,488,000 | — | — |
| 2018-09-18 | $22.64 | $22.64 | 6,798,300 | — | — |
| 2018-09-17 | $24.36 | $24.36 | 7,534,400 | — | — |
| 2018-09-14 | $26.34 | $26.34 | 16,722,800 | — | — |
| 2018-09-13 | $29.96 | $29.96 | 17,080,800 | — | — |
| 2018-09-12 | $23.04 | $23.04 | 8,983,000 | — | — |
| 2018-09-11 | $23.57 | $23.57 | 10,743,600 | — | — |
| 2018-09-10 | $19.74 | $19.74 | 2,649,300 | — | — |
| 2018-09-07 | $19.57 | $19.57 | 4,413,300 | — | — |
| 2018-09-06 | $19.11 | $19.11 | 3,377,700 | — | — |
| 2018-09-05 | $18.80 | $18.80 | 7,036,900 | — | — |
| 2018-09-04 | $20.75 | $20.75 | 10,007,500 | — | — |
| 2018-08-31 | $19.35 | $19.35 | 10,318,400 | — | — |
| 2018-08-30 | $17.99 | $17.99 | 9,283,500 | — | — |
| 2018-08-29 | $21.15 | $21.15 | 5,081,000 | — | — |
| 2018-08-28 | $19.54 | $19.54 | 4,853,900 | — | — |
| 2018-08-27 | $19.17 | $19.17 | 5,672,500 | — | — |
| 2018-08-24 | $17.22 | $17.22 | 7,078,400 | — | — |
| 2018-08-23 | $18.31 | $18.31 | 6,116,100 | — | — |
| 2018-08-22 | $18.40 | $18.40 | 4,433,700 | — | — |
| 2018-08-21 | $18.75 | $18.75 | 3,252,000 | — | — |
| 2018-08-20 | $18.95 | $18.95 | 3,004,500 | — | — |
| 2018-08-17 | $19.00 | $19.00 | 2,720,500 | — | — |
| 2018-08-16 | $19.04 | $19.04 | 5,947,200 | — | — |
| 2018-08-15 | $17.70 | $17.70 | 11,714,100 | — | — |
| 2018-08-14 | $19.00 | $19.00 | 8,037,800 | — | — |
| 2018-08-13 | $19.44 | $19.44 | 2,215,000 | — | — |
| 2018-08-10 | $19.51 | $19.51 | 2,570,300 | — | — |
| 2018-08-09 | $20.00 | $20.00 | 4,839,400 | — | — |
| 2018-08-08 | $20.27 | $20.27 | 3,717,300 | — | — |
| 2018-08-07 | $20.89 | $20.89 | 7,573,000 | — | — |
| 2018-08-06 | $20.16 | $20.16 | 8,338,600 | — | — |
| 2018-08-03 | $19.07 | $19.07 | 6,996,400 | — | — |
| 2018-08-02 | $19.66 | $19.66 | 9,268,500 | — | — |
| 2018-08-01 | $20.31 | $20.31 | 19,339,000 | — | — |
| 2018-07-31 | $22.59 | $22.59 | 13,709,600 | — | — |
| 2018-07-30 | $22.50 | $22.50 | 13,967,700 | — | — |
| 2018-07-27 | $24.60 | $24.60 | 19,923,300 | — | — |
| 2018-07-26 | $26.70 | $26.70 | 43,213,200 | — | — |