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 | $10.21 | $10.21 | 802,600 | — | — |
| 2018-12-28 | $9.76 | $9.76 | 574,400 | — | — |
| 2018-12-27 | $9.98 | $9.98 | 564,300 | — | — |
| 2018-12-26 | $9.82 | $9.82 | 508,500 | — | — |
| 2018-12-24 | $9.25 | $9.25 | 152,700 | — | — |
| 2018-12-21 | $9.65 | $9.65 | 594,700 | — | — |
| 2018-12-20 | $9.94 | $9.94 | 633,500 | — | — |
| 2018-12-19 | $9.88 | $9.88 | 850,400 | — | — |
| 2018-12-18 | $10.24 | $10.24 | 401,000 | — | — |
| 2018-12-17 | $10.39 | $10.39 | 660,500 | — | — |
| 2018-12-14 | $10.80 | $10.80 | 899,900 | — | — |
| 2018-12-13 | $10.87 | $10.87 | 951,400 | — | — |
| 2018-12-12 | $11.53 | $11.53 | 481,200 | — | — |
| 2018-12-11 | $11.65 | $11.65 | 938,100 | — | — |
| 2018-12-10 | $11.23 | $11.23 | 382,900 | — | — |
| 2018-12-07 | $11.60 | $11.60 | 413,900 | — | — |
| 2018-12-06 | $12.36 | $12.36 | 608,400 | — | — |
| 2018-12-04 | $12.00 | $12.00 | 478,800 | — | — |
| 2018-12-03 | $12.70 | $12.70 | 549,400 | — | — |
| 2018-11-30 | $12.60 | $12.60 | 767,700 | — | — |
| 2018-11-29 | $13.18 | $13.18 | 584,500 | — | — |
| 2018-11-28 | $13.49 | $13.49 | 3,889,800 | — | — |
| 2018-11-27 | $11.78 | $11.78 | 361,700 | — | — |
| 2018-11-26 | $12.04 | $12.04 | 282,700 | — | — |
| 2018-11-23 | $12.09 | $12.09 | 113,900 | — | — |
| 2018-11-21 | $12.25 | $12.25 | 392,400 | — | — |
| 2018-11-20 | $12.25 | $12.25 | 369,500 | — | — |
| 2018-11-19 | $12.85 | $12.85 | 446,600 | — | — |
| 2018-11-16 | $13.17 | $13.17 | 222,000 | — | — |
| 2018-11-15 | $13.38 | $13.38 | 162,000 | — | — |
| 2018-11-14 | $13.37 | $13.37 | 242,700 | — | — |
| 2018-11-13 | $13.48 | $13.48 | 485,000 | — | — |
| 2018-11-12 | $13.41 | $13.41 | 117,100 | — | — |
| 2018-11-09 | $13.85 | $13.85 | 171,100 | — | — |
| 2018-11-08 | $14.10 | $14.10 | 210,100 | — | — |
| 2018-11-07 | $14.17 | $14.17 | 217,500 | — | — |
| 2018-11-06 | $13.96 | $13.96 | 408,900 | — | — |
| 2018-11-05 | $14.44 | $14.44 | 155,000 | — | — |
| 2018-11-02 | $14.69 | $14.69 | 194,500 | — | — |
| 2018-11-01 | $14.41 | $14.41 | 365,300 | — | — |
| 2018-10-31 | $14.72 | $14.72 | 687,800 | — | — |
| 2018-10-30 | $14.32 | $14.32 | 272,300 | — | — |
| 2018-10-29 | $13.57 | $13.57 | 632,600 | — | — |
| 2018-10-26 | $13.69 | $13.69 | 307,100 | — | — |
| 2018-10-25 | $13.44 | $13.44 | 331,400 | — | — |
| 2018-10-24 | $13.32 | $13.32 | 316,800 | — | — |
| 2018-10-23 | $13.61 | $13.61 | 310,200 | — | — |
| 2018-10-22 | $13.65 | $13.65 | 264,300 | — | — |
| 2018-10-19 | $13.70 | $13.70 | 336,900 | — | — |
| 2018-10-18 | $13.97 | $13.97 | 214,200 | — | — |
| 2018-10-17 | $14.42 | $14.42 | 223,700 | — | — |
| 2018-10-16 | $14.37 | $14.37 | 285,800 | — | — |
| 2018-10-15 | $13.75 | $13.75 | 460,000 | — | — |
| 2018-10-12 | $14.21 | $14.21 | 427,000 | — | — |
| 2018-10-11 | $14.04 | $14.04 | 378,000 | — | — |
| 2018-10-10 | $13.93 | $13.93 | 342,500 | — | — |
| 2018-10-09 | $14.56 | $14.56 | 321,300 | — | — |
| 2018-10-08 | $14.81 | $14.81 | 276,200 | — | — |
| 2018-10-05 | $14.66 | $14.66 | 395,600 | — | — |
| 2018-10-04 | $15.07 | $15.07 | 642,800 | — | — |
| 2018-10-03 | $15.29 | $15.29 | 608,400 | — | — |
| 2018-10-02 | $14.69 | $14.69 | 281,900 | — | — |
| 2018-10-01 | $15.25 | $15.25 | 460,900 | — | — |
| 2018-09-28 | $16.05 | $16.05 | 566,800 | — | — |
| 2018-09-27 | $15.68 | $15.68 | 830,800 | — | — |
| 2018-09-26 | $16.26 | $16.26 | 624,500 | — | — |
| 2018-09-25 | $15.97 | $15.97 | 637,500 | — | — |
| 2018-09-24 | $16.52 | $16.52 | 520,300 | — | — |
| 2018-09-21 | $17.19 | $17.19 | 3,597,300 | — | — |
| 2018-09-20 | $17.68 | $17.68 | 849,400 | — | — |
| 2018-09-19 | $18.08 | $18.08 | 440,400 | — | — |
| 2018-09-18 | $18.38 | $18.38 | 490,200 | — | — |
| 2018-09-17 | $18.49 | $18.49 | 435,400 | — | — |
| 2018-09-14 | $18.56 | $18.56 | 454,100 | — | — |
| 2018-09-13 | $18.36 | $18.36 | 568,600 | — | — |
| 2018-09-12 | $18.34 | $18.34 | 286,300 | — | — |
| 2018-09-11 | $18.57 | $18.57 | 452,800 | — | — |
| 2018-09-10 | $18.15 | $18.15 | 256,300 | — | — |
| 2018-09-07 | $18.50 | $18.50 | 233,000 | — | — |
| 2018-09-06 | $18.64 | $18.64 | 948,500 | — | — |
| 2018-09-05 | $18.11 | $18.11 | 649,000 | — | — |
| 2018-09-04 | $17.79 | $17.79 | 349,000 | — | — |
| 2018-08-31 | $17.76 | $17.76 | 256,000 | — | — |
| 2018-08-30 | $18.19 | $18.19 | 378,600 | — | — |
| 2018-08-29 | $18.39 | $18.39 | 193,000 | — | — |
| 2018-08-28 | $18.26 | $18.26 | 276,800 | — | — |
| 2018-08-27 | $18.06 | $18.06 | 468,300 | — | — |
| 2018-08-24 | $17.92 | $17.92 | 431,100 | — | — |
| 2018-08-23 | $17.84 | $17.84 | 510,400 | — | — |
| 2018-08-22 | $17.70 | $17.70 | 770,300 | — | — |
| 2018-08-21 | $17.89 | $17.89 | 623,600 | — | — |
| 2018-08-20 | $17.64 | $17.64 | 1,072,200 | — | — |
| 2018-08-17 | $17.45 | $17.45 | 441,400 | — | — |
| 2018-08-16 | $17.57 | $17.57 | 1,090,800 | — | — |
| 2018-08-15 | $17.18 | $17.18 | 1,207,000 | — | — |
| 2018-08-14 | $16.37 | $16.37 | 772,700 | — | — |
| 2018-08-13 | $17.65 | $17.65 | 848,200 | — | — |
| 2018-08-10 | $18.83 | $18.83 | 751,300 | — | — |
| 2018-08-09 | $19.90 | $19.90 | 1,361,800 | — | — |
| 2018-08-08 | $22.20 | $22.20 | 243,300 | — | — |
| 2018-08-07 | $22.02 | $22.02 | 167,000 | — | — |
| 2018-08-06 | $22.15 | $22.15 | 315,000 | — | — |
| 2018-08-03 | $22.03 | $22.03 | 307,300 | — | — |
| 2018-08-02 | $21.67 | $21.67 | 1,015,900 | — | — |
| 2018-08-01 | $21.99 | $21.99 | 1,068,600 | — | — |
| 2018-07-31 | $22.43 | $22.43 | 499,300 | — | — |
| 2018-07-30 | $22.60 | $22.60 | 834,400 | — | — |
| 2018-07-27 | $22.63 | $22.63 | 281,600 | — | — |
| 2018-07-26 | $22.82 | $22.82 | 170,600 | — | — |
| 2018-07-25 | $22.87 | $22.87 | 482,200 | — | — |
| 2018-07-24 | $22.82 | $22.82 | 696,300 | — | — |
| 2018-07-23 | $22.14 | $22.14 | 808,700 | — | — |
| 2018-07-20 | $21.94 | $21.94 | 313,300 | — | — |
| 2018-07-19 | $21.79 | $21.79 | 173,000 | — | — |
| 2018-07-18 | $21.87 | $21.87 | 242,700 | — | — |
| 2018-07-17 | $21.48 | $21.48 | 248,000 | — | — |
| 2018-07-16 | $21.77 | $21.77 | 247,100 | — | — |
| 2018-07-13 | $21.80 | $21.80 | 625,800 | — | — |
| 2018-07-12 | $21.97 | $21.97 | 99,400 | — | — |
| 2018-07-11 | $21.90 | $21.90 | 291,600 | — | — |
| 2018-07-10 | $22.03 | $22.03 | 419,600 | — | — |
| 2018-07-09 | $22.00 | $22.00 | 1,112,800 | — | — |
| 2018-07-06 | $21.85 | $21.85 | 717,700 | — | — |
| 2018-07-05 | $22.25 | $22.25 | 2,019,900 | — | — |
| 2018-07-03 | $22.65 | $22.65 | 1,013,200 | — | — |
| 2018-07-02 | $22.20 | $22.20 | 1,110,400 | — | — |
| 2018-06-29 | $21.95 | $21.95 | 1,467,500 | — | — |
| 2018-06-28 | $21.40 | $21.40 | 7,415,000 | — | — |