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
- 2018-08-09 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 | $19.50 | $19.56 | 102,600 | — | — |
| 2018-12-28 | $19.47 | $19.53 | 65,200 | — | — |
| 2018-12-27 | $18.75 | $18.81 | 80,000 | — | — |
| 2018-12-26 | $17.46 | $17.51 | 37,600 | — | — |
| 2018-12-24 | $16.59 | $16.64 | 32,700 | — | — |
| 2018-12-21 | $16.84 | $16.89 | 349,800 | — | — |
| 2018-12-20 | $16.97 | $17.02 | 101,100 | — | — |
| 2018-12-19 | $17.41 | $17.46 | 39,400 | — | — |
| 2018-12-18 | $18.22 | $18.28 | 29,700 | — | — |
| 2018-12-17 | $18.55 | $18.61 | 82,600 | — | — |
| 2018-12-14 | $18.50 | $18.56 | 84,800 | — | — |
| 2018-12-13 | $18.59 | $18.65 | 75,000 | — | — |
| 2018-12-12 | $19.81 | $19.87 | 75,300 | — | — |
| 2018-12-11 | $19.84 | $19.90 | 56,500 | — | — |
| 2018-12-10 | $19.84 | $19.90 | 85,000 | — | — |
| 2018-12-07 | $19.74 | $19.80 | 78,100 | — | — |
| 2018-12-06 | $20.17 | $20.23 | 103,400 | — | — |
| 2018-12-04 | $20.02 | $20.08 | 75,800 | — | — |
| 2018-12-03 | $20.72 | $20.78 | 46,500 | — | — |
| 2018-11-30 | $21.36 | $21.42 | 95,900 | — | — |
| 2018-11-29 | $20.83 | $20.89 | 74,400 | — | — |
| 2018-11-28 | $20.55 | $20.61 | 128,000 | — | — |
| 2018-11-27 | $20.40 | $20.46 | 53,300 | — | — |
| 2018-11-26 | $20.65 | $20.71 | 69,400 | — | — |
| 2018-11-23 | $20.15 | $20.21 | 90,000 | — | — |
| 2018-11-21 | $19.88 | $19.94 | 139,600 | — | — |
| 2018-11-20 | $19.89 | $19.95 | 143,700 | — | — |
| 2018-11-19 | $19.91 | $19.97 | 99,400 | — | — |
| 2018-11-16 | $19.93 | $19.99 | 75,900 | — | — |
| 2018-11-15 | $19.82 | $19.88 | 53,000 | — | — |
| 2018-11-14 | $19.82 | $19.82 | 776,100 | — | — |
| 2018-11-13 | $22.42 | $22.42 | 26,500 | — | — |
| 2018-11-12 | $21.68 | $21.68 | 37,500 | — | — |
| 2018-11-09 | $20.97 | $20.97 | 25,000 | — | — |
| 2018-11-08 | $21.02 | $21.02 | 39,900 | — | — |
| 2018-11-07 | $20.16 | $20.16 | 54,000 | — | — |
| 2018-11-06 | $21.21 | $21.21 | 48,700 | — | — |
| 2018-11-05 | $19.97 | $19.97 | 97,100 | — | — |
| 2018-11-02 | $19.75 | $19.75 | 225,900 | — | — |
| 2018-11-01 | $19.63 | $19.63 | 28,000 | — | — |
| 2018-10-31 | $19.40 | $19.40 | 74,100 | — | — |
| 2018-10-30 | $19.25 | $19.25 | 60,300 | — | — |
| 2018-10-29 | $18.77 | $18.77 | 21,200 | — | — |
| 2018-10-26 | $19.20 | $19.20 | 41,300 | — | — |
| 2018-10-25 | $19.37 | $19.37 | 29,200 | — | — |
| 2018-10-24 | $18.92 | $18.92 | 171,200 | — | — |
| 2018-10-23 | $19.19 | $19.19 | 58,200 | — | — |
| 2018-10-22 | $19.61 | $19.61 | 61,800 | — | — |
| 2018-10-19 | $19.79 | $19.79 | 48,100 | — | — |
| 2018-10-18 | $20.28 | $20.28 | 34,100 | — | — |
| 2018-10-17 | $20.23 | $20.23 | 38,100 | — | — |
| 2018-10-16 | $20.06 | $20.06 | 237,900 | — | — |
| 2018-10-15 | $19.99 | $19.99 | 71,400 | — | — |
| 2018-10-12 | $19.68 | $19.68 | 77,300 | — | — |
| 2018-10-11 | $19.51 | $19.51 | 52,300 | — | — |
| 2018-10-10 | $19.60 | $19.60 | 70,000 | — | — |
| 2018-10-09 | $19.66 | $19.66 | 26,700 | — | — |
| 2018-10-08 | $19.72 | $19.72 | 57,200 | — | — |
| 2018-10-05 | $19.41 | $19.41 | 41,900 | — | — |
| 2018-10-04 | $19.51 | $19.51 | 42,800 | — | — |
| 2018-10-03 | $19.70 | $19.70 | 66,200 | — | — |
| 2018-10-02 | $19.00 | $19.00 | 134,400 | — | — |
| 2018-10-01 | $19.46 | $19.46 | 144,200 | — | — |
| 2018-09-28 | $19.29 | $19.29 | 120,100 | — | — |
| 2018-09-27 | $19.40 | $19.40 | 100,800 | — | — |
| 2018-09-26 | $19.14 | $19.14 | 274,000 | — | — |
| 2018-09-25 | $18.86 | $18.86 | 202,000 | — | — |
| 2018-09-24 | $18.75 | $18.75 | 242,500 | — | — |
| 2018-09-21 | $18.59 | $18.59 | 1,482,300 | — | — |
| 2018-09-20 | $18.10 | $18.10 | 206,600 | — | — |
| 2018-09-19 | $18.64 | $18.64 | 305,700 | — | — |
| 2018-09-18 | $18.66 | $18.66 | 122,300 | — | — |
| 2018-09-17 | $18.89 | $18.89 | 73,200 | — | — |
| 2018-09-14 | $18.76 | $18.76 | 90,700 | — | — |
| 2018-09-13 | $18.91 | $18.91 | 342,000 | — | — |
| 2018-09-12 | $18.85 | $18.85 | 93,300 | — | — |
| 2018-09-11 | $18.90 | $18.90 | 393,000 | — | — |
| 2018-09-10 | $18.95 | $18.95 | 325,900 | — | — |
| 2018-09-07 | $18.98 | $18.98 | 511,900 | — | — |
| 2018-09-06 | $19.10 | $19.10 | 318,200 | — | — |
| 2018-09-05 | $17.96 | $17.96 | 56,600 | — | — |
| 2018-09-04 | $17.75 | $17.75 | 154,700 | — | — |
| 2018-08-31 | $17.44 | $17.44 | 82,100 | — | — |
| 2018-08-30 | $17.40 | $17.40 | 81,900 | — | — |
| 2018-08-29 | $17.59 | $17.59 | 42,700 | — | — |
| 2018-08-28 | $17.70 | $17.70 | 56,500 | — | — |
| 2018-08-27 | $17.30 | $17.30 | 71,600 | — | — |
| 2018-08-24 | $17.70 | $17.70 | 70,800 | — | — |
| 2018-08-23 | $17.69 | $17.69 | 229,200 | — | — |
| 2018-08-22 | $17.04 | $17.04 | 86,400 | — | — |
| 2018-08-21 | $16.64 | $16.64 | 66,700 | — | — |
| 2018-08-20 | $16.49 | $16.49 | 69,400 | — | — |
| 2018-08-17 | $16.42 | $16.42 | 107,300 | — | — |
| 2018-08-16 | $16.43 | $16.43 | 227,800 | — | — |
| 2018-08-15 | $16.43 | $16.43 | 82,100 | — | — |
| 2018-08-14 | $16.50 | $16.50 | 199,800 | — | — |
| 2018-08-13 | $16.50 | $16.50 | 212,100 | — | — |
| 2018-08-10 | $16.40 | $16.40 | 337,800 | — | — |
| 2018-08-09 | $16.50 | $16.50 | 3,584,100 | — | — |