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
- 2018-05-25 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 | $22.97 | $22.97 | 53,600 | — | — |
| 2018-12-28 | $21.34 | $21.34 | 174,000 | — | — |
| 2018-12-27 | $23.73 | $23.73 | 93,100 | — | — |
| 2018-12-26 | $21.26 | $21.26 | 33,500 | — | — |
| 2018-12-24 | $18.91 | $18.91 | 10,800 | — | — |
| 2018-12-21 | $19.20 | $19.20 | 245,300 | — | — |
| 2018-12-20 | $19.64 | $19.64 | 202,000 | — | — |
| 2018-12-19 | $20.21 | $20.21 | 235,800 | — | — |
| 2018-12-18 | $22.50 | $22.50 | 63,100 | — | — |
| 2018-12-17 | $23.84 | $23.84 | 67,100 | — | — |
| 2018-12-14 | $26.25 | $26.25 | 75,400 | — | — |
| 2018-12-13 | $26.99 | $26.99 | 82,400 | — | — |
| 2018-12-12 | $28.77 | $28.77 | 95,000 | — | — |
| 2018-12-11 | $26.86 | $26.86 | 114,500 | — | — |
| 2018-12-10 | $25.65 | $25.65 | 204,100 | — | — |
| 2018-12-07 | $24.09 | $24.09 | 56,000 | — | — |
| 2018-12-06 | $24.17 | $24.17 | 30,000 | — | — |
| 2018-12-04 | $24.58 | $24.58 | 38,600 | — | — |
| 2018-12-03 | $24.81 | $24.81 | 49,500 | — | — |
| 2018-11-30 | $24.36 | $24.36 | 78,100 | — | — |
| 2018-11-29 | $24.64 | $24.64 | 41,100 | — | — |
| 2018-11-28 | $24.00 | $24.00 | 78,300 | — | — |
| 2018-11-27 | $22.76 | $22.76 | 14,100 | — | — |
| 2018-11-26 | $23.29 | $23.29 | 67,300 | — | — |
| 2018-11-23 | $22.26 | $22.26 | 11,600 | — | — |
| 2018-11-21 | $21.67 | $21.67 | 38,300 | — | — |
| 2018-11-20 | $22.09 | $22.09 | 62,100 | — | — |
| 2018-11-19 | $20.52 | $20.52 | 48,500 | — | — |
| 2018-11-16 | $20.06 | $20.06 | 51,300 | — | — |
| 2018-11-15 | $20.78 | $20.78 | 27,400 | — | — |
| 2018-11-14 | $22.11 | $22.11 | 32,300 | — | — |
| 2018-11-13 | $22.04 | $22.04 | 60,300 | — | — |
| 2018-11-12 | $23.17 | $23.17 | 45,200 | — | — |
| 2018-11-09 | $24.99 | $24.99 | 32,600 | — | — |
| 2018-11-08 | $24.52 | $24.52 | 19,100 | — | — |
| 2018-11-07 | $24.49 | $24.49 | 247,200 | — | — |
| 2018-11-06 | $23.56 | $23.56 | 15,500 | — | — |
| 2018-11-05 | $23.59 | $23.59 | 30,300 | — | — |
| 2018-11-02 | $23.86 | $23.86 | 24,100 | — | — |
| 2018-11-01 | $23.43 | $23.43 | 52,000 | — | — |
| 2018-10-31 | $23.49 | $23.49 | 88,600 | — | — |
| 2018-10-30 | $22.11 | $22.11 | 78,500 | — | — |
| 2018-10-29 | $24.22 | $24.22 | 156,100 | — | — |
| 2018-10-26 | $23.83 | $23.83 | 33,400 | — | — |
| 2018-10-25 | $23.86 | $23.86 | 47,900 | — | — |
| 2018-10-24 | $21.10 | $21.10 | 52,300 | — | — |
| 2018-10-23 | $22.56 | $22.56 | 67,200 | — | — |
| 2018-10-22 | $22.83 | $22.83 | 50,500 | — | — |
| 2018-10-19 | $20.86 | $20.86 | 67,800 | — | — |
| 2018-10-18 | $19.31 | $19.31 | 20,600 | — | — |
| 2018-10-17 | $19.15 | $19.15 | 89,100 | — | — |
| 2018-10-16 | $18.30 | $18.30 | 103,100 | — | — |
| 2018-10-15 | $18.06 | $18.06 | 24,000 | — | — |
| 2018-10-12 | $18.36 | $18.36 | 25,900 | — | — |
| 2018-10-11 | $17.86 | $17.86 | 23,400 | — | — |
| 2018-10-10 | $18.50 | $18.50 | 24,800 | — | — |
| 2018-10-09 | $19.80 | $19.80 | 24,000 | — | — |
| 2018-10-08 | $21.98 | $21.98 | 194,500 | — | — |
| 2018-10-05 | $23.03 | $23.03 | 33,200 | — | — |
| 2018-10-04 | $24.02 | $24.02 | 89,400 | — | — |
| 2018-10-03 | $24.32 | $24.32 | 51,300 | — | — |
| 2018-10-02 | $24.57 | $24.57 | 78,400 | — | — |
| 2018-10-01 | $24.64 | $24.64 | 30,700 | — | — |
| 2018-09-28 | $25.75 | $25.75 | 53,700 | — | — |
| 2018-09-27 | $22.98 | $22.98 | 54,800 | — | — |
| 2018-09-26 | $24.22 | $24.22 | 129,300 | — | — |
| 2018-09-25 | $24.60 | $24.60 | 84,700 | — | — |
| 2018-09-24 | $24.14 | $24.14 | 65,100 | — | — |
| 2018-09-21 | $24.19 | $24.19 | 796,200 | — | — |
| 2018-09-20 | $24.29 | $24.29 | 117,200 | — | — |
| 2018-09-19 | $25.28 | $25.28 | 172,300 | — | — |
| 2018-09-18 | $25.61 | $25.61 | 116,700 | — | — |
| 2018-09-17 | $25.28 | $25.28 | 109,700 | — | — |
| 2018-09-14 | $24.94 | $24.94 | 80,400 | — | — |
| 2018-09-13 | $26.25 | $26.25 | 58,100 | — | — |
| 2018-09-12 | $25.63 | $25.63 | 85,100 | — | — |
| 2018-09-11 | $25.44 | $25.44 | 94,100 | — | — |
| 2018-09-10 | $25.39 | $25.39 | 114,600 | — | — |
| 2018-09-07 | $22.95 | $22.95 | 44,500 | — | — |
| 2018-09-06 | $20.16 | $20.16 | 79,200 | — | — |
| 2018-09-05 | $19.91 | $19.91 | 48,600 | — | — |
| 2018-09-04 | $20.00 | $20.00 | 91,700 | — | — |
| 2018-08-31 | $17.01 | $17.01 | 64,600 | — | — |
| 2018-08-30 | $17.15 | $17.15 | 93,300 | — | — |
| 2018-08-29 | $18.84 | $18.84 | 34,400 | — | — |
| 2018-08-28 | $19.92 | $19.92 | 22,200 | — | — |
| 2018-08-27 | $18.80 | $18.80 | 8,700 | — | — |
| 2018-08-24 | $19.69 | $19.69 | 8,700 | — | — |
| 2018-08-23 | $19.87 | $19.87 | 34,400 | — | — |
| 2018-08-22 | $19.85 | $19.85 | 85,400 | — | — |
| 2018-08-21 | $17.88 | $17.88 | 39,900 | — | — |
| 2018-08-20 | $16.15 | $16.15 | 25,000 | — | — |
| 2018-08-17 | $15.03 | $15.03 | 31,100 | — | — |
| 2018-08-16 | $14.85 | $14.85 | 16,100 | — | — |
| 2018-08-15 | $14.02 | $14.02 | 44,800 | — | — |
| 2018-08-14 | $13.90 | $13.90 | 29,200 | — | — |
| 2018-08-13 | $13.39 | $13.39 | 38,400 | — | — |
| 2018-08-10 | $14.38 | $14.38 | 36,900 | — | — |
| 2018-08-09 | $14.18 | $14.18 | 63,700 | — | — |
| 2018-08-08 | $15.48 | $15.48 | 55,500 | — | — |
| 2018-08-07 | $15.20 | $15.20 | 10,200 | — | — |
| 2018-08-06 | $15.15 | $15.15 | 26,600 | — | — |
| 2018-08-03 | $15.30 | $15.30 | 9,500 | — | — |
| 2018-08-02 | $15.65 | $15.65 | 54,300 | — | — |
| 2018-08-01 | $16.64 | $16.64 | 42,200 | — | — |
| 2018-07-31 | $16.24 | $16.24 | 11,800 | — | — |
| 2018-07-30 | $15.70 | $15.70 | 4,400 | — | — |
| 2018-07-27 | $15.60 | $15.60 | 12,200 | — | — |
| 2018-07-26 | $15.54 | $15.54 | 25,800 | — | — |
| 2018-07-25 | $15.40 | $15.40 | 5,000 | — | — |
| 2018-07-24 | $15.13 | $15.13 | 21,100 | — | — |
| 2018-07-23 | $15.00 | $15.00 | 60,900 | — | — |
| 2018-07-20 | $15.41 | $15.41 | 40,200 | — | — |
| 2018-07-19 | $15.40 | $15.40 | 13,400 | — | — |
| 2018-07-18 | $15.25 | $15.25 | 20,300 | — | — |
| 2018-07-17 | $15.20 | $15.20 | 16,700 | — | — |
| 2018-07-16 | $15.30 | $15.30 | 82,000 | — | — |
| 2018-07-13 | $15.78 | $15.78 | 59,100 | — | — |
| 2018-07-12 | $15.95 | $15.95 | 41,700 | — | — |
| 2018-07-11 | $15.66 | $15.66 | 12,300 | — | — |
| 2018-07-10 | $15.39 | $15.39 | 98,300 | — | — |
| 2018-07-09 | $14.81 | $14.81 | 77,600 | — | — |
| 2018-07-06 | $15.11 | $15.11 | 59,300 | — | — |
| 2018-07-05 | $15.01 | $15.01 | 64,800 | — | — |
| 2018-07-03 | $15.00 | $15.00 | 18,600 | — | — |
| 2018-07-02 | $14.83 | $14.83 | 124,900 | — | — |
| 2018-06-29 | $15.60 | $15.60 | 95,500 | — | — |
| 2018-06-28 | $15.80 | $15.80 | 89,200 | — | — |
| 2018-06-27 | $18.48 | $18.48 | 51,100 | — | — |
| 2018-06-26 | $21.76 | $21.76 | 44,700 | — | — |
| 2018-06-25 | $19.75 | $19.75 | 96,600 | — | — |
| 2018-06-22 | $21.62 | $21.62 | 53,800 | — | — |
| 2018-06-21 | $23.17 | $23.17 | 161,100 | — | — |
| 2018-06-20 | $22.55 | $22.55 | 110,000 | — | — |
| 2018-06-19 | $25.60 | $25.60 | 183,700 | — | — |
| 2018-06-18 | $21.43 | $21.43 | 77,200 | — | — |
| 2018-06-15 | $18.80 | $18.80 | 44,300 | — | — |
| 2018-06-14 | $18.70 | $18.70 | 69,900 | — | — |
| 2018-06-13 | $18.92 | $18.92 | 84,100 | — | — |
| 2018-06-12 | $17.61 | $17.61 | 20,700 | — | — |
| 2018-06-11 | $17.31 | $17.31 | 38,900 | — | — |
| 2018-06-08 | $18.76 | $18.76 | 37,900 | — | — |
| 2018-06-07 | $19.30 | $19.30 | 24,700 | — | — |
| 2018-06-06 | $17.44 | $17.44 | 20,400 | — | — |
| 2018-06-05 | $17.25 | $17.25 | 19,400 | — | — |
| 2018-06-04 | $17.50 | $17.50 | 58,100 | — | — |
| 2018-06-01 | $19.65 | $19.65 | 123,900 | — | — |
| 2018-05-31 | $17.49 | $17.49 | 75,600 | — | — |
| 2018-05-30 | $16.50 | $16.50 | 186,500 | — | — |
| 2018-05-29 | $16.12 | $16.12 | 141,200 | — | — |
| 2018-05-25 | $15.00 | $15.00 | 169,700 | — | — |