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
- 2018-07-25 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 | $9.98 | $9.98 | 609,500 | — | — |
| 2018-12-28 | $10.83 | $10.83 | 632,600 | — | — |
| 2018-12-27 | $10.96 | $10.96 | 373,000 | — | — |
| 2018-12-26 | $10.78 | $10.78 | 618,800 | — | — |
| 2018-12-24 | $9.90 | $9.90 | 228,300 | — | — |
| 2018-12-21 | $10.08 | $10.08 | 739,300 | — | — |
| 2018-12-20 | $10.22 | $10.22 | 387,500 | — | — |
| 2018-12-19 | $11.15 | $11.15 | 485,900 | — | — |
| 2018-12-18 | $12.00 | $12.00 | 578,600 | — | — |
| 2018-12-17 | $12.75 | $12.75 | 564,500 | — | — |
| 2018-12-14 | $14.12 | $14.12 | 343,500 | — | — |
| 2018-12-13 | $14.40 | $14.40 | 479,000 | — | — |
| 2018-12-12 | $15.44 | $15.44 | 236,900 | — | — |
| 2018-12-11 | $15.65 | $15.65 | 403,300 | — | — |
| 2018-12-10 | $17.17 | $17.17 | 424,600 | — | — |
| 2018-12-07 | $15.87 | $15.87 | 231,600 | — | — |
| 2018-12-06 | $15.62 | $15.62 | 192,500 | — | — |
| 2018-12-04 | $15.39 | $15.39 | 225,000 | — | — |
| 2018-12-03 | $16.50 | $16.50 | 250,500 | — | — |
| 2018-11-30 | $16.45 | $16.45 | 342,800 | — | — |
| 2018-11-29 | $17.26 | $17.26 | 729,700 | — | — |
| 2018-11-28 | $15.45 | $15.45 | 293,500 | — | — |
| 2018-11-27 | $14.50 | $14.50 | 236,200 | — | — |
| 2018-11-26 | $14.70 | $14.70 | 281,700 | — | — |
| 2018-11-23 | $14.99 | $14.99 | 105,400 | — | — |
| 2018-11-21 | $14.67 | $14.67 | 359,900 | — | — |
| 2018-11-20 | $14.55 | $14.55 | 773,100 | — | — |
| 2018-11-19 | $14.50 | $14.50 | 688,400 | — | — |
| 2018-11-16 | $16.04 | $16.04 | 629,600 | — | — |
| 2018-11-15 | $15.46 | $15.46 | 847,500 | — | — |
| 2018-11-14 | $17.29 | $17.29 | 847,900 | — | — |
| 2018-11-13 | $18.51 | $18.51 | 535,300 | — | — |
| 2018-11-12 | $19.70 | $19.70 | 329,500 | — | — |
| 2018-11-09 | $19.45 | $19.45 | 929,300 | — | — |
| 2018-11-08 | $18.09 | $18.09 | 434,300 | — | — |
| 2018-11-07 | $18.01 | $18.01 | 1,307,500 | — | — |
| 2018-11-06 | $17.25 | $17.25 | 2,812,000 | — | — |
| 2018-11-05 | $23.01 | $23.01 | 373,200 | — | — |
| 2018-11-02 | $22.96 | $22.96 | 400,000 | — | — |
| 2018-11-01 | $23.74 | $23.74 | 233,300 | — | — |
| 2018-10-31 | $23.75 | $23.75 | 505,300 | — | — |
| 2018-10-30 | $22.98 | $22.98 | 375,300 | — | — |
| 2018-10-29 | $22.03 | $22.03 | 352,400 | — | — |
| 2018-10-26 | $22.17 | $22.17 | 456,200 | — | — |
| 2018-10-25 | $23.44 | $23.44 | 458,600 | — | — |
| 2018-10-24 | $23.92 | $23.92 | 458,900 | — | — |
| 2018-10-23 | $23.82 | $23.82 | 507,600 | — | — |
| 2018-10-22 | $24.15 | $24.15 | 365,300 | — | — |
| 2018-10-19 | $25.51 | $25.51 | 293,900 | — | — |
| 2018-10-18 | $25.57 | $25.57 | 262,600 | — | — |
| 2018-10-17 | $27.32 | $27.32 | 230,600 | — | — |
| 2018-10-16 | $27.18 | $27.18 | 318,500 | — | — |
| 2018-10-15 | $26.60 | $26.60 | 214,200 | — | — |
| 2018-10-12 | $26.68 | $26.68 | 270,500 | — | — |
| 2018-10-11 | $27.38 | $27.38 | 505,700 | — | — |
| 2018-10-10 | $27.54 | $27.54 | 819,300 | — | — |
| 2018-10-09 | $26.10 | $26.10 | 381,600 | — | — |
| 2018-10-08 | $27.07 | $27.07 | 680,100 | — | — |
| 2018-10-05 | $27.37 | $27.37 | 724,900 | — | — |
| 2018-10-04 | $28.34 | $28.34 | 554,300 | — | — |
| 2018-10-03 | $30.25 | $30.25 | 527,200 | — | — |
| 2018-10-02 | $30.22 | $30.22 | 379,900 | — | — |
| 2018-10-01 | $32.27 | $32.27 | 318,200 | — | — |
| 2018-09-28 | $34.08 | $34.08 | 431,700 | — | — |
| 2018-09-27 | $33.60 | $33.60 | 870,100 | — | — |
| 2018-09-26 | $35.80 | $35.80 | 584,600 | — | — |
| 2018-09-25 | $34.08 | $34.08 | 535,800 | — | — |
| 2018-09-24 | $32.25 | $32.25 | 399,400 | — | — |
| 2018-09-21 | $30.95 | $30.95 | 1,701,200 | — | — |
| 2018-09-20 | $30.01 | $30.01 | 224,000 | — | — |
| 2018-09-19 | $29.25 | $29.25 | 458,800 | — | — |
| 2018-09-18 | $29.92 | $29.92 | 295,100 | — | — |
| 2018-09-17 | $29.00 | $29.00 | 290,100 | — | — |
| 2018-09-14 | $29.58 | $29.58 | 641,100 | — | — |
| 2018-09-13 | $31.68 | $31.68 | 929,500 | — | — |
| 2018-09-12 | $31.91 | $31.91 | 503,500 | — | — |
| 2018-09-11 | $29.26 | $29.26 | 362,400 | — | — |
| 2018-09-10 | $29.05 | $29.05 | 1,018,900 | — | — |
| 2018-09-07 | $30.58 | $30.58 | 646,300 | — | — |
| 2018-09-06 | $28.70 | $28.70 | 241,500 | — | — |
| 2018-09-05 | $28.21 | $28.21 | 543,000 | — | — |
| 2018-09-04 | $28.50 | $28.50 | 652,000 | — | — |
| 2018-08-31 | $29.95 | $29.95 | 494,800 | — | — |
| 2018-08-30 | $28.75 | $28.75 | 527,500 | — | — |
| 2018-08-29 | $29.15 | $29.15 | 520,400 | — | — |
| 2018-08-28 | $29.55 | $29.55 | 668,600 | — | — |
| 2018-08-27 | $28.69 | $28.69 | 1,370,200 | — | — |
| 2018-08-24 | $30.91 | $30.91 | 1,597,600 | — | — |
| 2018-08-23 | $29.28 | $29.28 | 1,313,200 | — | — |
| 2018-08-22 | $27.00 | $27.00 | 884,000 | — | — |
| 2018-08-21 | $25.27 | $25.27 | 1,267,400 | — | — |
| 2018-08-20 | $22.42 | $22.42 | 1,187,700 | — | — |
| 2018-08-17 | $22.20 | $22.20 | 601,900 | — | — |
| 2018-08-16 | $23.13 | $23.13 | 567,400 | — | — |
| 2018-08-15 | $22.91 | $22.91 | 822,300 | — | — |
| 2018-08-14 | $25.51 | $25.51 | 300,800 | — | — |
| 2018-08-13 | $24.76 | $24.76 | 711,300 | — | — |
| 2018-08-10 | $27.65 | $27.65 | 431,500 | — | — |
| 2018-08-09 | $26.72 | $26.72 | 402,900 | — | — |
| 2018-08-08 | $28.15 | $28.15 | 1,160,200 | — | — |
| 2018-08-07 | $27.45 | $27.45 | 907,300 | — | — |
| 2018-08-06 | $27.94 | $27.94 | 1,523,400 | — | — |
| 2018-08-03 | $26.80 | $26.80 | 904,200 | — | — |
| 2018-08-02 | $24.50 | $24.50 | 683,500 | — | — |
| 2018-08-01 | $23.50 | $23.50 | 952,900 | — | — |
| 2018-07-31 | $23.05 | $23.05 | 2,603,400 | — | — |
| 2018-07-30 | $23.85 | $23.85 | 1,236,300 | — | — |
| 2018-07-27 | $22.60 | $22.60 | 1,320,700 | — | — |
| 2018-07-26 | $21.01 | $21.01 | 3,628,300 | — | — |
| 2018-07-25 | $25.00 | $25.00 | 13,709,500 | — | — |