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
- 2018-05-07 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 | $13.53 | $13.53 | 683,900 | — | — |
| 2018-12-28 | $13.85 | $13.85 | 512,000 | — | — |
| 2018-12-27 | $14.05 | $14.05 | 652,100 | — | — |
| 2018-12-26 | $14.43 | $14.43 | 714,000 | — | — |
| 2018-12-24 | $13.25 | $13.25 | 872,200 | — | — |
| 2018-12-21 | $13.09 | $13.09 | 2,324,700 | — | — |
| 2018-12-20 | $14.15 | $14.15 | 1,584,000 | — | — |
| 2018-12-19 | $14.99 | $14.99 | 656,700 | — | — |
| 2018-12-18 | $15.91 | $15.91 | 1,759,100 | — | — |
| 2018-12-17 | $16.21 | $16.21 | 919,300 | — | — |
| 2018-12-14 | $16.11 | $16.11 | 1,323,500 | — | — |
| 2018-12-13 | $16.33 | $16.33 | 346,600 | — | — |
| 2018-12-12 | $16.58 | $16.58 | 710,700 | — | — |
| 2018-12-11 | $16.66 | $16.66 | 758,300 | — | — |
| 2018-12-10 | $16.89 | $16.89 | 951,100 | — | — |
| 2018-12-07 | $17.35 | $17.35 | 872,100 | — | — |
| 2018-12-06 | $17.39 | $17.39 | 596,700 | — | — |
| 2018-12-04 | $17.67 | $17.67 | 751,600 | — | — |
| 2018-12-03 | $18.19 | $18.19 | 627,200 | — | — |
| 2018-11-30 | $17.71 | $17.71 | 1,183,300 | — | — |
| 2018-11-29 | $18.87 | $18.87 | 489,500 | — | — |
| 2018-11-28 | $18.98 | $18.98 | 736,100 | — | — |
| 2018-11-27 | $18.03 | $18.03 | 509,800 | — | — |
| 2018-11-26 | $18.55 | $18.55 | 539,300 | — | — |
| 2018-11-23 | $18.44 | $18.44 | 247,300 | — | — |
| 2018-11-21 | $18.62 | $18.62 | 446,100 | — | — |
| 2018-11-20 | $18.60 | $18.60 | 603,600 | — | — |
| 2018-11-19 | $18.72 | $18.72 | 440,800 | — | — |
| 2018-11-16 | $18.51 | $18.51 | 749,300 | — | — |
| 2018-11-15 | $18.50 | $18.50 | 481,700 | — | — |
| 2018-11-14 | $18.68 | $18.68 | 750,200 | — | — |
| 2018-11-13 | $19.27 | $19.27 | 543,400 | — | — |
| 2018-11-12 | $19.96 | $19.96 | 762,800 | — | — |
| 2018-11-09 | $19.75 | $19.75 | 616,500 | — | — |
| 2018-11-08 | $20.07 | $20.07 | 1,006,200 | — | — |
| 2018-11-07 | $20.58 | $20.58 | 1,574,200 | — | — |
| 2018-11-06 | $19.09 | $19.09 | 3,174,100 | — | — |
| 2018-11-05 | $18.23 | $18.23 | 1,198,400 | — | — |
| 2018-11-02 | $18.97 | $18.97 | 1,058,900 | — | — |
| 2018-11-01 | $19.67 | $19.67 | 815,500 | — | — |
| 2018-10-31 | $18.45 | $18.45 | 585,200 | — | — |
| 2018-10-30 | $18.46 | $18.46 | 501,900 | — | — |
| 2018-10-29 | $18.12 | $18.12 | 749,800 | — | — |
| 2018-10-26 | $18.36 | $18.36 | 731,500 | — | — |
| 2018-10-25 | $18.31 | $18.31 | 1,294,400 | — | — |
| 2018-10-24 | $17.74 | $17.74 | 2,150,000 | — | — |
| 2018-10-23 | $19.45 | $19.45 | 2,182,700 | — | — |
| 2018-10-22 | $18.99 | $18.99 | 1,324,400 | — | — |
| 2018-10-19 | $18.73 | $18.73 | 962,700 | — | — |
| 2018-10-18 | $18.51 | $18.51 | 1,923,100 | — | — |
| 2018-10-17 | $18.47 | $18.47 | 1,878,700 | — | — |
| 2018-10-16 | $18.47 | $18.47 | 2,363,600 | — | — |
| 2018-10-15 | $18.73 | $18.73 | 809,100 | — | — |
| 2018-10-12 | $18.81 | $18.81 | 1,122,200 | — | — |
| 2018-10-11 | $18.65 | $18.65 | 1,703,700 | — | — |
| 2018-10-10 | $19.08 | $19.08 | 2,025,100 | — | — |
| 2018-10-09 | $19.28 | $19.28 | 1,257,300 | — | — |
| 2018-10-08 | $19.99 | $19.99 | 1,713,400 | — | — |
| 2018-10-05 | $20.54 | $20.54 | 1,981,800 | — | — |
| 2018-10-04 | $20.42 | $20.42 | 1,911,500 | — | — |
| 2018-10-03 | $20.70 | $20.70 | 2,054,400 | — | — |
| 2018-10-02 | $21.10 | $21.10 | 2,987,000 | — | — |
| 2018-10-01 | $21.49 | $21.49 | 2,609,700 | — | — |
| 2018-09-28 | $22.19 | $22.19 | 883,500 | — | — |
| 2018-09-27 | $21.88 | $21.88 | 783,600 | — | — |
| 2018-09-26 | $22.07 | $22.07 | 780,900 | — | — |
| 2018-09-25 | $22.67 | $22.67 | 1,085,800 | — | — |
| 2018-09-24 | $23.40 | $23.40 | 621,100 | — | — |
| 2018-09-21 | $23.56 | $23.56 | 871,600 | — | — |
| 2018-09-20 | $24.19 | $24.19 | 681,000 | — | — |
| 2018-09-19 | $23.80 | $23.80 | 1,016,900 | — | — |
| 2018-09-18 | $23.46 | $23.46 | 1,035,100 | — | — |
| 2018-09-17 | $22.81 | $22.81 | 1,575,600 | — | — |
| 2018-09-14 | $23.47 | $23.47 | 893,700 | — | — |
| 2018-09-13 | $23.71 | $23.71 | 1,148,300 | — | — |
| 2018-09-12 | $23.36 | $23.36 | 2,105,500 | — | — |
| 2018-09-11 | $23.33 | $23.33 | 1,199,200 | — | — |
| 2018-09-10 | $23.10 | $23.10 | 1,084,800 | — | — |
| 2018-09-07 | $24.09 | $24.09 | 1,189,300 | — | — |
| 2018-09-06 | $23.69 | $23.69 | 1,000,900 | — | — |
| 2018-09-05 | $23.85 | $23.85 | 776,300 | — | — |
| 2018-09-04 | $23.50 | $23.50 | 1,270,700 | — | — |
| 2018-08-31 | $23.10 | $23.10 | 1,239,500 | — | — |
| 2018-08-30 | $22.49 | $22.49 | 501,200 | — | — |
| 2018-08-29 | $22.70 | $22.70 | 498,600 | — | — |
| 2018-08-28 | $23.06 | $23.06 | 446,600 | — | — |
| 2018-08-27 | $23.02 | $23.02 | 525,300 | — | — |
| 2018-08-24 | $23.07 | $23.07 | 897,400 | — | — |
| 2018-08-23 | $23.67 | $23.67 | 551,400 | — | — |
| 2018-08-22 | $24.00 | $24.00 | 828,300 | — | — |
| 2018-08-21 | $23.76 | $23.76 | 1,551,900 | — | — |
| 2018-08-20 | $24.27 | $24.27 | 3,077,900 | — | — |
| 2018-08-17 | $21.52 | $21.52 | 1,113,700 | — | — |
| 2018-08-16 | $21.63 | $21.63 | 1,439,400 | — | — |
| 2018-08-15 | $21.93 | $21.93 | 1,509,000 | — | — |
| 2018-08-14 | $22.15 | $22.15 | 2,004,100 | — | — |
| 2018-08-13 | $21.43 | $21.43 | 2,434,100 | — | — |
| 2018-08-10 | $20.30 | $20.30 | 1,243,000 | — | — |
| 2018-08-09 | $20.14 | $20.14 | 3,356,800 | — | — |
| 2018-08-08 | $20.18 | $20.18 | 1,545,700 | — | — |
| 2018-08-07 | $20.28 | $20.28 | 1,436,700 | — | — |
| 2018-08-06 | $19.82 | $19.82 | 761,100 | — | — |
| 2018-08-03 | $19.37 | $19.37 | 591,900 | — | — |
| 2018-08-02 | $19.20 | $19.20 | 1,190,600 | — | — |
| 2018-08-01 | $19.25 | $19.25 | 542,200 | — | — |
| 2018-07-31 | $19.17 | $19.17 | 617,200 | — | — |
| 2018-07-30 | $18.94 | $18.94 | 903,900 | — | — |
| 2018-07-27 | $18.63 | $18.63 | 774,500 | — | — |
| 2018-07-26 | $18.98 | $18.98 | 922,300 | — | — |
| 2018-07-25 | $19.10 | $19.10 | 1,513,600 | — | — |
| 2018-07-24 | $19.25 | $19.25 | 1,342,600 | — | — |
| 2018-07-23 | $19.27 | $19.27 | 1,983,300 | — | — |
| 2018-07-20 | $18.52 | $18.52 | 1,015,300 | — | — |
| 2018-07-19 | $18.49 | $18.49 | 682,900 | — | — |
| 2018-07-18 | $18.45 | $18.45 | 1,640,100 | — | — |
| 2018-07-17 | $18.69 | $18.69 | 1,183,000 | — | — |
| 2018-07-16 | $18.53 | $18.53 | 1,101,600 | — | — |
| 2018-07-13 | $18.76 | $18.76 | 4,270,600 | — | — |
| 2018-07-12 | $18.32 | $18.32 | 1,038,300 | — | — |
| 2018-07-11 | $18.08 | $18.08 | 1,279,600 | — | — |
| 2018-07-10 | $17.65 | $17.65 | 853,600 | — | — |
| 2018-07-09 | $17.64 | $17.64 | 492,700 | — | — |
| 2018-07-06 | $17.09 | $17.09 | 393,300 | — | — |
| 2018-07-05 | $16.90 | $16.90 | 664,200 | — | — |
| 2018-07-03 | $16.40 | $16.40 | 314,800 | — | — |
| 2018-07-02 | $16.51 | $16.51 | 383,800 | — | — |
| 2018-06-29 | $16.41 | $16.41 | 900,400 | — | — |
| 2018-06-28 | $16.37 | $16.37 | 1,120,300 | — | — |
| 2018-06-27 | $16.08 | $16.08 | 756,600 | — | — |
| 2018-06-26 | $16.89 | $16.89 | 638,400 | — | — |
| 2018-06-25 | $17.06 | $17.06 | 1,176,700 | — | — |
| 2018-06-22 | $17.29 | $17.29 | 3,091,700 | — | — |
| 2018-06-21 | $17.05 | $17.05 | 1,070,500 | — | — |
| 2018-06-20 | $18.22 | $18.22 | 844,900 | — | — |
| 2018-06-19 | $18.84 | $18.84 | 1,258,800 | — | — |
| 2018-06-18 | $19.53 | $19.53 | 1,760,000 | — | — |
| 2018-06-15 | $19.58 | $19.58 | 1,976,300 | — | — |
| 2018-06-14 | $19.73 | $19.73 | 1,323,200 | — | — |
| 2018-06-13 | $19.53 | $19.53 | 1,524,700 | — | — |
| 2018-06-12 | $19.61 | $19.61 | 787,700 | — | — |
| 2018-06-11 | $19.16 | $19.16 | 540,700 | — | — |
| 2018-06-08 | $18.99 | $18.99 | 500,100 | — | — |
| 2018-06-07 | $18.96 | $18.96 | 423,500 | — | — |
| 2018-06-06 | $18.98 | $18.98 | 781,700 | — | — |
| 2018-06-05 | $18.62 | $18.62 | 1,509,800 | — | — |
| 2018-06-04 | $18.94 | $18.94 | 1,341,000 | — | — |
| 2018-06-01 | $19.86 | $19.86 | 1,292,400 | — | — |
| 2018-05-31 | $19.74 | $19.74 | 850,700 | — | — |
| 2018-05-30 | $19.82 | $19.82 | 1,146,200 | — | — |
| 2018-05-29 | $18.84 | $18.84 | 715,100 | — | — |
| 2018-05-25 | $18.29 | $18.29 | 949,800 | — | — |
| 2018-05-24 | $17.90 | $17.90 | 839,300 | — | — |
| 2018-05-23 | $17.68 | $17.68 | 1,046,500 | — | — |
| 2018-05-22 | $17.33 | $17.33 | 699,500 | — | — |
| 2018-05-21 | $16.70 | $16.70 | 1,478,400 | — | — |
| 2018-05-18 | $17.17 | $17.17 | 1,113,500 | — | — |
| 2018-05-17 | $16.81 | $16.81 | 2,459,600 | — | — |
| 2018-05-16 | $15.37 | $15.37 | 504,900 | — | — |
| 2018-05-15 | $15.09 | $15.09 | 1,092,800 | — | — |
| 2018-05-14 | $15.15 | $15.15 | 1,627,600 | — | — |
| 2018-05-11 | $14.70 | $14.70 | 1,929,500 | — | — |
| 2018-05-10 | $13.95 | $13.95 | 2,562,000 | — | — |
| 2018-05-09 | $14.47 | $14.47 | 11,599,400 | — | — |
| 2018-05-08 | $14.71 | $14.71 | 2,237,900 | — | — |
| 2018-05-07 | $15.01 | $15.01 | 2,743,100 | — | — |