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 | $22.19 | $22.19 | 229,600 | — | — |
| 2018-12-28 | $22.26 | $22.26 | 386,400 | — | — |
| 2018-12-27 | $23.43 | $23.43 | 384,400 | — | — |
| 2018-12-26 | $23.44 | $23.44 | 402,600 | — | — |
| 2018-12-24 | $21.52 | $21.52 | 190,500 | — | — |
| 2018-12-21 | $20.62 | $20.62 | 1,076,400 | — | — |
| 2018-12-20 | $21.21 | $21.21 | 425,200 | — | — |
| 2018-12-19 | $23.18 | $23.18 | 227,800 | — | — |
| 2018-12-18 | $24.51 | $24.51 | 294,700 | — | — |
| 2018-12-17 | $23.30 | $23.30 | 375,900 | — | — |
| 2018-12-14 | $25.75 | $25.75 | 129,100 | — | — |
| 2018-12-13 | $26.12 | $26.12 | 126,400 | — | — |
| 2018-12-12 | $27.03 | $27.03 | 157,300 | — | — |
| 2018-12-11 | $26.33 | $26.33 | 180,000 | — | — |
| 2018-12-10 | $28.00 | $28.00 | 222,600 | — | — |
| 2018-12-07 | $28.27 | $28.27 | 150,300 | — | — |
| 2018-12-06 | $29.26 | $29.26 | 175,800 | — | — |
| 2018-12-04 | $27.76 | $27.76 | 166,600 | — | — |
| 2018-12-03 | $29.81 | $29.81 | 136,000 | — | — |
| 2018-11-30 | $28.48 | $28.48 | 166,100 | — | — |
| 2018-11-29 | $29.07 | $29.07 | 177,400 | — | — |
| 2018-11-28 | $28.04 | $28.04 | 272,600 | — | — |
| 2018-11-27 | $27.17 | $27.17 | 138,300 | — | — |
| 2018-11-26 | $27.71 | $27.71 | 105,900 | — | — |
| 2018-11-23 | $26.93 | $26.93 | 80,300 | — | — |
| 2018-11-21 | $25.74 | $25.74 | 200,800 | — | — |
| 2018-11-20 | $26.44 | $26.44 | 407,300 | — | — |
| 2018-11-19 | $27.51 | $27.51 | 277,100 | — | — |
| 2018-11-16 | $30.55 | $30.55 | 217,700 | — | — |
| 2018-11-15 | $28.72 | $28.72 | 180,300 | — | — |
| 2018-11-14 | $28.08 | $28.08 | 199,400 | — | — |
| 2018-11-13 | $28.79 | $28.79 | 124,900 | — | — |
| 2018-11-12 | $28.47 | $28.47 | 156,300 | — | — |
| 2018-11-09 | $29.21 | $29.21 | 260,600 | — | — |
| 2018-11-08 | $31.78 | $31.78 | 246,300 | — | — |
| 2018-11-07 | $31.82 | $31.82 | 228,200 | — | — |
| 2018-11-06 | $28.91 | $28.91 | 235,500 | — | — |
| 2018-11-05 | $28.13 | $28.13 | 275,000 | — | — |
| 2018-11-02 | $28.64 | $28.64 | 146,500 | — | — |
| 2018-11-01 | $28.95 | $28.95 | 365,300 | — | — |
| 2018-10-31 | $28.48 | $28.48 | 388,500 | — | — |
| 2018-10-30 | $27.90 | $27.90 | 531,200 | — | — |
| 2018-10-29 | $28.30 | $28.30 | 324,800 | — | — |
| 2018-10-26 | $27.89 | $27.89 | 313,300 | — | — |
| 2018-10-25 | $29.39 | $29.39 | 260,300 | — | — |
| 2018-10-24 | $28.14 | $28.14 | 381,200 | — | — |
| 2018-10-23 | $29.35 | $29.35 | 395,000 | — | — |
| 2018-10-22 | $28.46 | $28.46 | 231,400 | — | — |
| 2018-10-19 | $28.89 | $28.89 | 291,000 | — | — |
| 2018-10-18 | $29.58 | $29.58 | 318,500 | — | — |
| 2018-10-17 | $30.14 | $30.14 | 335,700 | — | — |
| 2018-10-16 | $29.66 | $29.66 | 342,100 | — | — |
| 2018-10-15 | $27.99 | $27.99 | 370,800 | — | — |
| 2018-10-12 | $27.89 | $27.89 | 569,600 | — | — |
| 2018-10-11 | $27.36 | $27.36 | 1,159,100 | — | — |
| 2018-10-10 | $30.03 | $30.03 | 695,600 | — | — |
| 2018-10-09 | $33.95 | $33.95 | 286,100 | — | — |
| 2018-10-08 | $34.79 | $34.79 | 581,900 | — | — |
| 2018-10-05 | $36.38 | $36.38 | 451,500 | — | — |
| 2018-10-04 | $37.41 | $37.41 | 353,700 | — | — |
| 2018-10-03 | $37.99 | $37.99 | 588,300 | — | — |
| 2018-10-02 | $37.76 | $37.76 | 722,600 | — | — |
| 2018-10-01 | $38.52 | $38.52 | 721,700 | — | — |
| 2018-09-28 | $38.88 | $38.88 | 558,200 | — | — |
| 2018-09-27 | $38.39 | $38.39 | 449,700 | — | — |
| 2018-09-26 | $38.04 | $38.04 | 498,400 | — | — |
| 2018-09-25 | $37.68 | $37.68 | 437,400 | — | — |
| 2018-09-24 | $37.17 | $37.17 | 551,600 | — | — |
| 2018-09-21 | $37.15 | $37.15 | 5,962,100 | — | — |
| 2018-09-20 | $36.28 | $36.28 | 1,262,100 | — | — |
| 2018-09-19 | $33.76 | $33.76 | 692,000 | — | — |
| 2018-09-18 | $35.86 | $35.86 | 581,400 | — | — |
| 2018-09-17 | $35.01 | $35.01 | 797,600 | — | — |
| 2018-09-14 | $34.05 | $34.05 | 320,900 | — | — |
| 2018-09-13 | $34.56 | $34.56 | 359,800 | — | — |
| 2018-09-12 | $35.46 | $35.46 | 733,200 | — | — |
| 2018-09-11 | $33.86 | $33.86 | 574,900 | — | — |
| 2018-09-10 | $32.65 | $32.65 | 347,800 | — | — |
| 2018-09-07 | $31.22 | $31.22 | 526,600 | — | — |
| 2018-09-06 | $30.77 | $30.77 | 964,000 | — | — |
| 2018-09-05 | $32.25 | $32.25 | 941,800 | — | — |
| 2018-09-04 | $33.34 | $33.34 | 455,800 | — | — |
| 2018-08-31 | $33.16 | $33.16 | 283,900 | — | — |
| 2018-08-30 | $32.72 | $32.72 | 338,200 | — | — |
| 2018-08-29 | $33.75 | $33.75 | 307,200 | — | — |
| 2018-08-28 | $32.47 | $32.47 | 267,400 | — | — |
| 2018-08-27 | $31.71 | $31.71 | 443,800 | — | — |
| 2018-08-24 | $33.53 | $33.53 | 347,100 | — | — |
| 2018-08-23 | $33.88 | $33.88 | 303,600 | — | — |
| 2018-08-22 | $33.55 | $33.55 | 249,500 | — | — |
| 2018-08-21 | $32.45 | $32.45 | 244,300 | — | — |
| 2018-08-20 | $31.99 | $31.99 | 373,900 | — | — |
| 2018-08-17 | $31.33 | $31.33 | 313,700 | — | — |
| 2018-08-16 | $31.24 | $31.24 | 209,100 | — | — |
| 2018-08-15 | $30.93 | $30.93 | 579,900 | — | — |
| 2018-08-14 | $33.00 | $33.00 | 274,700 | — | — |
| 2018-08-13 | $33.69 | $33.69 | 287,800 | — | — |
| 2018-08-10 | $33.97 | $33.97 | 432,000 | — | — |
| 2018-08-09 | $33.95 | $33.95 | 580,000 | — | — |
| 2018-08-08 | $33.95 | $33.95 | 461,200 | — | — |
| 2018-08-07 | $31.35 | $31.35 | 500,600 | — | — |
| 2018-08-06 | $29.91 | $29.91 | 313,900 | — | — |
| 2018-08-03 | $29.93 | $29.93 | 241,200 | — | — |
| 2018-08-02 | $30.50 | $30.50 | 462,000 | — | — |
| 2018-08-01 | $29.85 | $29.85 | 831,100 | — | — |
| 2018-07-31 | $29.90 | $29.90 | 759,200 | — | — |
| 2018-07-30 | $29.72 | $29.72 | 1,178,200 | — | — |
| 2018-07-27 | $30.50 | $30.50 | 1,580,100 | — | — |
| 2018-07-26 | $30.25 | $30.25 | 9,648,600 | — | — |