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
- 2018-06-28 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 | $19.35 | $19.35 | 100,400 | — | — |
| 2018-12-28 | $18.99 | $18.99 | 88,500 | — | — |
| 2018-12-27 | $18.92 | $18.92 | 143,900 | — | — |
| 2018-12-26 | $19.07 | $19.07 | 150,800 | — | — |
| 2018-12-24 | $18.66 | $18.66 | 40,400 | — | — |
| 2018-12-21 | $19.38 | $19.38 | 345,200 | — | — |
| 2018-12-20 | $18.78 | $18.78 | 193,100 | — | — |
| 2018-12-19 | $19.27 | $19.27 | 120,900 | — | — |
| 2018-12-18 | $19.67 | $19.67 | 81,400 | — | — |
| 2018-12-17 | $19.16 | $19.16 | 212,600 | — | — |
| 2018-12-14 | $20.09 | $20.09 | 112,700 | — | — |
| 2018-12-13 | $19.91 | $19.91 | 120,800 | — | — |
| 2018-12-12 | $19.66 | $19.66 | 118,400 | — | — |
| 2018-12-11 | $20.67 | $20.67 | 69,500 | — | — |
| 2018-12-10 | $19.89 | $19.89 | 83,100 | — | — |
| 2018-12-07 | $19.67 | $19.67 | 93,300 | — | — |
| 2018-12-06 | $19.89 | $19.89 | 135,300 | — | — |
| 2018-12-04 | $18.54 | $18.54 | 239,000 | — | — |
| 2018-12-03 | $18.00 | $18.00 | 104,600 | — | — |
| 2018-11-30 | $17.84 | $17.84 | 128,400 | — | — |
| 2018-11-29 | $17.99 | $17.99 | 278,000 | — | — |
| 2018-11-28 | $17.90 | $17.90 | 146,800 | — | — |
| 2018-11-27 | $17.46 | $17.46 | 66,600 | — | — |
| 2018-11-26 | $17.89 | $17.89 | 77,100 | — | — |
| 2018-11-23 | $17.81 | $17.81 | 54,900 | — | — |
| 2018-11-21 | $18.19 | $18.19 | 163,400 | — | — |
| 2018-11-20 | $16.10 | $16.10 | 124,900 | — | — |
| 2018-11-19 | $16.00 | $16.00 | 197,100 | — | — |
| 2018-11-16 | $18.10 | $18.10 | 257,500 | — | — |
| 2018-11-15 | $17.55 | $17.55 | 169,100 | — | — |
| 2018-11-14 | $18.58 | $18.58 | 267,100 | — | — |
| 2018-11-13 | $21.66 | $21.66 | 175,700 | — | — |
| 2018-11-12 | $22.01 | $22.01 | 37,600 | — | — |
| 2018-11-09 | $24.75 | $24.75 | 78,800 | — | — |
| 2018-11-08 | $25.45 | $25.45 | 85,300 | — | — |
| 2018-11-07 | $25.38 | $25.38 | 160,000 | — | — |
| 2018-11-06 | $25.63 | $25.63 | 45,900 | — | — |
| 2018-11-05 | $24.69 | $24.69 | 59,000 | — | — |
| 2018-11-02 | $24.69 | $24.69 | 51,200 | — | — |
| 2018-11-01 | $25.43 | $25.43 | 48,500 | — | — |
| 2018-10-31 | $25.48 | $25.48 | 51,300 | — | — |
| 2018-10-30 | $24.12 | $24.12 | 57,300 | — | — |
| 2018-10-29 | $23.35 | $23.35 | 64,800 | — | — |
| 2018-10-26 | $23.05 | $23.05 | 88,900 | — | — |
| 2018-10-25 | $23.02 | $23.02 | 108,200 | — | — |
| 2018-10-24 | $24.04 | $24.04 | 50,400 | — | — |
| 2018-10-23 | $24.71 | $24.71 | 60,600 | — | — |
| 2018-10-22 | $24.94 | $24.94 | 124,600 | — | — |
| 2018-10-19 | $24.86 | $24.86 | 93,200 | — | — |
| 2018-10-18 | $23.16 | $23.16 | 100,200 | — | — |
| 2018-10-17 | $22.47 | $22.47 | 323,200 | — | — |
| 2018-10-16 | $24.19 | $24.19 | 164,300 | — | — |
| 2018-10-15 | $23.70 | $23.70 | 117,700 | — | — |
| 2018-10-12 | $24.37 | $24.37 | 114,000 | — | — |
| 2018-10-11 | $23.32 | $23.32 | 183,100 | — | — |
| 2018-10-10 | $24.26 | $24.26 | 145,800 | — | — |
| 2018-10-09 | $27.36 | $27.36 | 44,900 | — | — |
| 2018-10-08 | $27.13 | $27.13 | 151,400 | — | — |
| 2018-10-05 | $27.12 | $27.12 | 347,200 | — | — |
| 2018-10-04 | $28.28 | $28.28 | 168,100 | — | — |
| 2018-10-03 | $29.09 | $29.09 | 233,600 | — | — |
| 2018-10-02 | $30.11 | $30.11 | 48,400 | — | — |
| 2018-10-01 | $31.84 | $31.84 | 187,900 | — | — |
| 2018-09-28 | $32.06 | $32.06 | 31,500 | — | — |
| 2018-09-27 | $32.95 | $32.95 | 48,500 | — | — |
| 2018-09-26 | $32.67 | $32.67 | 82,600 | — | — |
| 2018-09-25 | $34.45 | $34.45 | 125,700 | — | — |
| 2018-09-24 | $33.23 | $33.23 | 90,800 | — | — |
| 2018-09-21 | $34.31 | $34.31 | 941,700 | — | — |
| 2018-09-20 | $33.17 | $33.17 | 128,500 | — | — |
| 2018-09-19 | $33.47 | $33.47 | 112,300 | — | — |
| 2018-09-18 | $33.90 | $33.90 | 102,600 | — | — |
| 2018-09-17 | $33.59 | $33.59 | 188,200 | — | — |
| 2018-09-14 | $34.95 | $34.95 | 69,700 | — | — |
| 2018-09-13 | $35.38 | $35.38 | 124,500 | — | — |
| 2018-09-12 | $36.93 | $36.93 | 41,500 | — | — |
| 2018-09-11 | $37.14 | $37.14 | 75,000 | — | — |
| 2018-09-10 | $37.54 | $37.54 | 86,800 | — | — |
| 2018-09-07 | $36.19 | $36.19 | 85,700 | — | — |
| 2018-09-06 | $35.81 | $35.81 | 143,800 | — | — |
| 2018-09-05 | $34.67 | $34.67 | 68,400 | — | — |
| 2018-09-04 | $33.80 | $33.80 | 74,100 | — | — |
| 2018-08-31 | $33.05 | $33.05 | 36,700 | — | — |
| 2018-08-30 | $33.49 | $33.49 | 105,200 | — | — |
| 2018-08-29 | $33.86 | $33.86 | 76,400 | — | — |
| 2018-08-28 | $32.69 | $32.69 | 66,500 | — | — |
| 2018-08-27 | $33.28 | $33.28 | 55,300 | — | — |
| 2018-08-24 | $33.43 | $33.43 | 38,200 | — | — |
| 2018-08-23 | $32.89 | $32.89 | 155,200 | — | — |
| 2018-08-22 | $33.82 | $33.82 | 169,700 | — | — |
| 2018-08-21 | $32.12 | $32.12 | 51,900 | — | — |
| 2018-08-20 | $31.95 | $31.95 | 69,700 | — | — |
| 2018-08-17 | $31.27 | $31.27 | 90,200 | — | — |
| 2018-08-16 | $32.25 | $32.25 | 59,400 | — | — |
| 2018-08-15 | $32.67 | $32.67 | 69,000 | — | — |
| 2018-08-14 | $32.49 | $32.49 | 134,900 | — | — |
| 2018-08-13 | $33.13 | $33.13 | 85,500 | — | — |
| 2018-08-10 | $33.51 | $33.51 | 77,600 | — | — |
| 2018-08-09 | $30.80 | $30.80 | 42,600 | — | — |
| 2018-08-08 | $28.42 | $28.42 | 81,300 | — | — |
| 2018-08-07 | $26.00 | $26.00 | 20,400 | — | — |
| 2018-08-06 | $25.80 | $25.80 | 71,300 | — | — |
| 2018-08-03 | $24.60 | $24.60 | 24,400 | — | — |
| 2018-08-02 | $24.32 | $24.32 | 100,600 | — | — |
| 2018-08-01 | $26.07 | $26.07 | 62,000 | — | — |
| 2018-07-31 | $24.95 | $24.95 | 84,200 | — | — |
| 2018-07-30 | $25.54 | $25.54 | 50,100 | — | — |
| 2018-07-27 | $25.70 | $25.70 | 16,900 | — | — |
| 2018-07-26 | $25.92 | $25.92 | 66,000 | — | — |
| 2018-07-25 | $25.92 | $25.92 | 137,800 | — | — |
| 2018-07-24 | $26.17 | $26.17 | 141,000 | — | — |
| 2018-07-23 | $26.02 | $26.02 | 45,200 | — | — |
| 2018-07-20 | $26.25 | $26.25 | 35,700 | — | — |
| 2018-07-19 | $26.53 | $26.53 | 26,500 | — | — |
| 2018-07-18 | $26.86 | $26.86 | 105,600 | — | — |
| 2018-07-17 | $26.80 | $26.80 | 126,800 | — | — |
| 2018-07-16 | $27.29 | $27.29 | 115,600 | — | — |
| 2018-07-13 | $24.99 | $24.99 | 29,800 | — | — |
| 2018-07-12 | $25.77 | $25.77 | 31,400 | — | — |
| 2018-07-11 | $26.14 | $26.14 | 81,200 | — | — |
| 2018-07-10 | $26.12 | $26.12 | 218,500 | — | — |
| 2018-07-09 | $25.11 | $25.11 | 139,100 | — | — |
| 2018-07-06 | $25.50 | $25.50 | 116,200 | — | — |
| 2018-07-05 | $25.88 | $25.88 | 108,600 | — | — |
| 2018-07-03 | $26.96 | $26.96 | 89,700 | — | — |
| 2018-07-02 | $26.41 | $26.41 | 126,300 | — | — |
| 2018-06-29 | $26.61 | $26.61 | 164,800 | — | — |
| 2018-06-28 | $27.78 | $27.78 | 2,503,300 | — | — |