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
- 2018-07-19 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 | $15.23 | $15.23 | 21,400 | — | — |
| 2018-12-28 | $15.41 | $15.41 | 29,000 | — | — |
| 2018-12-27 | $14.78 | $14.78 | 10,400 | — | — |
| 2018-12-26 | $14.29 | $14.29 | 15,500 | — | — |
| 2018-12-24 | $13.45 | $13.45 | 10,100 | — | — |
| 2018-12-21 | $13.14 | $13.14 | 71,100 | — | — |
| 2018-12-20 | $12.51 | $12.51 | 89,600 | — | — |
| 2018-12-19 | $12.82 | $12.82 | 5,500 | — | — |
| 2018-12-18 | $12.65 | $12.65 | 4,600 | — | — |
| 2018-12-17 | $12.50 | $12.50 | 33,300 | — | — |
| 2018-12-14 | $12.62 | $12.62 | 9,000 | — | — |
| 2018-12-13 | $13.18 | $13.18 | 7,400 | — | — |
| 2018-12-12 | $13.99 | $13.99 | 5,500 | — | — |
| 2018-12-11 | $14.19 | $14.19 | 3,000 | — | — |
| 2018-12-10 | $14.67 | $14.67 | 3,500 | — | — |
| 2018-12-07 | $14.92 | $14.92 | 3,900 | — | — |
| 2018-12-06 | $14.71 | $14.71 | 49,000 | — | — |
| 2018-12-04 | $15.01 | $15.01 | 36,900 | — | — |
| 2018-12-03 | $15.46 | $15.46 | 28,600 | — | — |
| 2018-11-30 | $15.95 | $15.95 | 6,000 | — | — |
| 2018-11-29 | $15.29 | $15.29 | 23,700 | — | — |
| 2018-11-28 | $15.74 | $15.74 | 12,200 | — | — |
| 2018-11-27 | $15.85 | $15.85 | 6,800 | — | — |
| 2018-11-26 | $16.11 | $16.11 | 15,300 | — | — |
| 2018-11-23 | $16.00 | $16.00 | 1,300 | — | — |
| 2018-11-21 | $15.29 | $15.29 | 2,600 | — | — |
| 2018-11-20 | $15.25 | $15.25 | 9,200 | — | — |
| 2018-11-19 | $15.21 | $15.21 | 9,800 | — | — |
| 2018-11-16 | $15.36 | $15.36 | 15,700 | — | — |
| 2018-11-15 | $15.35 | $15.35 | 16,900 | — | — |
| 2018-11-14 | $15.05 | $15.05 | 41,600 | — | — |
| 2018-11-13 | $15.74 | $15.74 | 13,600 | — | — |
| 2018-11-12 | $15.21 | $15.21 | 25,300 | — | — |
| 2018-11-09 | $16.04 | $16.04 | 16,100 | — | — |
| 2018-11-08 | $16.05 | $16.05 | 9,300 | — | — |
| 2018-11-07 | $16.12 | $16.12 | 9,800 | — | — |
| 2018-11-06 | $15.98 | $15.98 | 2,400 | — | — |
| 2018-11-05 | $16.40 | $16.40 | 3,300 | — | — |
| 2018-11-02 | $15.69 | $15.69 | 6,700 | — | — |
| 2018-11-01 | $16.20 | $16.20 | 11,200 | — | — |
| 2018-10-31 | $16.33 | $16.33 | 24,400 | — | — |
| 2018-10-30 | $15.49 | $15.49 | 3,200 | — | — |
| 2018-10-29 | $15.70 | $15.70 | 6,300 | — | — |
| 2018-10-26 | $15.85 | $15.85 | 5,100 | — | — |
| 2018-10-25 | $15.25 | $15.25 | 12,300 | — | — |
| 2018-10-24 | $15.25 | $15.25 | 12,600 | — | — |
| 2018-10-23 | $15.33 | $15.33 | 8,000 | — | — |
| 2018-10-22 | $15.99 | $15.99 | 12,800 | — | — |
| 2018-10-19 | $15.79 | $15.79 | 8,300 | — | — |
| 2018-10-18 | $16.09 | $16.09 | 13,300 | — | — |
| 2018-10-17 | $16.24 | $16.24 | 7,000 | — | — |
| 2018-10-16 | $16.16 | $16.16 | 14,900 | — | — |
| 2018-10-15 | $16.51 | $16.51 | 10,000 | — | — |
| 2018-10-12 | $17.00 | $17.00 | 52,700 | — | — |
| 2018-10-11 | $16.07 | $16.07 | 19,300 | — | — |
| 2018-10-10 | $16.82 | $16.82 | 5,500 | — | — |
| 2018-10-09 | $16.99 | $16.99 | 24,100 | — | — |
| 2018-10-08 | $16.81 | $16.81 | 27,100 | — | — |
| 2018-10-05 | $17.33 | $17.33 | 8,500 | — | — |
| 2018-10-04 | $17.46 | $17.46 | 29,800 | — | — |
| 2018-10-03 | $17.34 | $17.34 | 8,700 | — | — |
| 2018-10-02 | $17.25 | $17.25 | 8,300 | — | — |
| 2018-10-01 | $17.25 | $17.25 | 30,600 | — | — |
| 2018-09-28 | $17.00 | $17.00 | 23,500 | — | — |
| 2018-09-27 | $17.25 | $17.25 | 41,500 | — | — |
| 2018-09-26 | $16.92 | $16.92 | 30,200 | — | — |
| 2018-09-25 | $16.93 | $16.93 | 19,600 | — | — |
| 2018-09-24 | $16.84 | $16.84 | 15,800 | — | — |
| 2018-09-21 | $16.55 | $16.55 | 582,200 | — | — |
| 2018-09-20 | $16.59 | $16.59 | 110,200 | — | — |
| 2018-09-19 | $16.31 | $16.31 | 55,500 | — | — |
| 2018-09-18 | $17.61 | $17.61 | 51,900 | — | — |
| 2018-09-17 | $16.90 | $16.90 | 41,800 | — | — |
| 2018-09-14 | $17.50 | $17.50 | 76,400 | — | — |
| 2018-09-13 | $17.29 | $17.29 | 59,600 | — | — |
| 2018-09-12 | $18.00 | $18.00 | 35,400 | — | — |
| 2018-09-11 | $17.95 | $17.95 | 66,300 | — | — |
| 2018-09-10 | $17.90 | $17.90 | 38,000 | — | — |
| 2018-09-07 | $17.67 | $17.67 | 39,900 | — | — |
| 2018-09-06 | $17.74 | $17.74 | 66,500 | — | — |
| 2018-09-05 | $17.25 | $17.25 | 38,200 | — | — |
| 2018-09-04 | $16.75 | $16.75 | 80,400 | — | — |
| 2018-08-31 | $16.22 | $16.22 | 14,900 | — | — |
| 2018-08-30 | $16.38 | $16.38 | 8,800 | — | — |
| 2018-08-29 | $16.34 | $16.34 | 28,000 | — | — |
| 2018-08-28 | $16.40 | $16.40 | 22,800 | — | — |
| 2018-08-27 | $16.14 | $16.14 | 22,800 | — | — |
| 2018-08-24 | $16.07 | $16.07 | 17,400 | — | — |
| 2018-08-23 | $16.10 | $16.10 | 9,500 | — | — |
| 2018-08-22 | $16.14 | $16.14 | 15,000 | — | — |
| 2018-08-21 | $16.13 | $16.13 | 5,700 | — | — |
| 2018-08-20 | $16.14 | $16.14 | 23,300 | — | — |
| 2018-08-17 | $16.14 | $16.14 | 16,300 | — | — |
| 2018-08-16 | $16.14 | $16.14 | 6,500 | — | — |
| 2018-08-15 | $16.14 | $16.14 | 16,200 | — | — |
| 2018-08-14 | $16.13 | $16.13 | 15,100 | — | — |
| 2018-08-13 | $16.14 | $16.14 | 19,700 | — | — |
| 2018-08-10 | $16.13 | $16.13 | 10,500 | — | — |
| 2018-08-09 | $16.17 | $16.17 | 13,000 | — | — |
| 2018-08-08 | $16.22 | $16.22 | 8,000 | — | — |
| 2018-08-07 | $16.00 | $16.00 | 4,400 | — | — |
| 2018-08-06 | $15.96 | $15.96 | 11,500 | — | — |
| 2018-08-03 | $16.17 | $16.17 | 66,400 | — | — |
| 2018-08-02 | $16.25 | $16.25 | 53,600 | — | — |
| 2018-08-01 | $16.19 | $16.19 | 43,400 | — | — |
| 2018-07-31 | $16.24 | $16.24 | 4,900 | — | — |
| 2018-07-30 | $16.44 | $16.44 | 3,100 | — | — |
| 2018-07-27 | $16.48 | $16.48 | 24,100 | — | — |
| 2018-07-26 | $16.14 | $16.14 | 25,200 | — | — |
| 2018-07-25 | $15.94 | $15.94 | 62,300 | — | — |
| 2018-07-24 | $16.00 | $16.00 | 31,900 | — | — |
| 2018-07-23 | $16.00 | $16.00 | 35,500 | — | — |
| 2018-07-20 | $15.78 | $15.78 | 36,500 | — | — |
| 2018-07-19 | $16.11 | $16.11 | 199,500 | — | — |