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
- 2018-08-02 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 | $14.47 | $14.47 | 349,300 | — | — |
| 2018-12-28 | $14.32 | $14.32 | 507,500 | — | — |
| 2018-12-27 | $14.25 | $14.25 | 504,400 | — | — |
| 2018-12-26 | $13.80 | $13.80 | 693,500 | — | — |
| 2018-12-24 | $13.45 | $13.45 | 322,100 | — | — |
| 2018-12-21 | $14.45 | $14.45 | 1,373,500 | — | — |
| 2018-12-20 | $14.89 | $14.89 | 583,100 | — | — |
| 2018-12-19 | $15.69 | $15.69 | 799,500 | — | — |
| 2018-12-18 | $16.20 | $16.20 | 762,200 | — | — |
| 2018-12-17 | $16.09 | $16.09 | 1,051,800 | — | — |
| 2018-12-14 | $16.61 | $16.61 | 507,000 | — | — |
| 2018-12-13 | $17.16 | $17.16 | 513,900 | — | — |
| 2018-12-12 | $17.58 | $17.58 | 519,200 | — | — |
| 2018-12-11 | $17.93 | $17.93 | 570,100 | — | — |
| 2018-12-10 | $17.89 | $17.89 | 501,500 | — | — |
| 2018-12-07 | $18.15 | $18.15 | 534,600 | — | — |
| 2018-12-06 | $18.20 | $18.20 | 838,700 | — | — |
| 2018-12-04 | $18.38 | $18.38 | 961,200 | — | — |
| 2018-12-03 | $19.00 | $19.00 | 942,700 | — | — |
| 2018-11-30 | $18.62 | $18.62 | 980,800 | — | — |
| 2018-11-29 | $18.58 | $18.58 | 1,008,400 | — | — |
| 2018-11-28 | $18.35 | $18.35 | 1,287,600 | — | — |
| 2018-11-27 | $18.15 | $18.15 | 1,214,700 | — | — |
| 2018-11-26 | $18.17 | $18.17 | 1,014,400 | — | — |
| 2018-11-23 | $18.12 | $18.12 | 489,500 | — | — |
| 2018-11-21 | $17.88 | $17.88 | 1,102,700 | — | — |
| 2018-11-20 | $17.57 | $17.57 | 866,400 | — | — |
| 2018-11-19 | $18.26 | $18.26 | 640,900 | — | — |
| 2018-11-16 | $18.30 | $18.30 | 666,800 | — | — |
| 2018-11-15 | $18.29 | $18.29 | 835,000 | — | — |
| 2018-11-14 | $18.65 | $18.65 | 3,526,100 | — | — |
| 2018-11-13 | $16.85 | $16.85 | 255,700 | — | — |
| 2018-11-12 | $16.48 | $16.48 | 431,200 | — | — |
| 2018-11-09 | $17.70 | $17.70 | 212,200 | — | — |
| 2018-11-08 | $17.76 | $17.76 | 342,600 | — | — |
| 2018-11-07 | $17.45 | $17.45 | 535,900 | — | — |
| 2018-11-06 | $17.08 | $17.08 | 1,109,900 | — | — |
| 2018-11-05 | $16.45 | $16.45 | 272,600 | — | — |
| 2018-11-02 | $16.44 | $16.44 | 389,400 | — | — |
| 2018-11-01 | $16.40 | $16.40 | 425,300 | — | — |
| 2018-10-31 | $16.26 | $16.26 | 353,400 | — | — |
| 2018-10-30 | $16.05 | $16.05 | 612,300 | — | — |
| 2018-10-29 | $15.88 | $15.88 | 716,200 | — | — |
| 2018-10-26 | $16.04 | $16.04 | 308,400 | — | — |
| 2018-10-25 | $16.13 | $16.13 | 591,400 | — | — |
| 2018-10-24 | $15.56 | $15.56 | 501,400 | — | — |
| 2018-10-23 | $15.60 | $15.60 | 613,500 | — | — |
| 2018-10-22 | $15.84 | $15.84 | 393,300 | — | — |
| 2018-10-19 | $15.99 | $15.99 | 442,500 | — | — |
| 2018-10-18 | $16.04 | $16.04 | 234,200 | — | — |
| 2018-10-17 | $16.33 | $16.33 | 357,000 | — | — |
| 2018-10-16 | $16.50 | $16.50 | 376,000 | — | — |
| 2018-10-15 | $16.19 | $16.19 | 337,800 | — | — |
| 2018-10-12 | $15.88 | $15.88 | 592,800 | — | — |
| 2018-10-11 | $15.50 | $15.50 | 1,134,500 | — | — |
| 2018-10-10 | $15.32 | $15.32 | 1,693,800 | — | — |
| 2018-10-09 | $16.29 | $16.29 | 593,400 | — | — |
| 2018-10-08 | $16.37 | $16.37 | 473,400 | — | — |
| 2018-10-05 | $16.55 | $16.55 | 560,900 | — | — |
| 2018-10-04 | $16.67 | $16.67 | 972,700 | — | — |
| 2018-10-03 | $16.38 | $16.38 | 587,700 | — | — |
| 2018-10-02 | $16.53 | $16.53 | 658,300 | — | — |
| 2018-10-01 | $16.86 | $16.86 | 943,100 | — | — |
| 2018-09-28 | $16.99 | $16.99 | 1,280,700 | — | — |
| 2018-09-27 | $17.05 | $17.05 | 890,600 | — | — |
| 2018-09-26 | $17.47 | $17.47 | 652,100 | — | — |
| 2018-09-25 | $17.56 | $17.56 | 460,700 | — | — |
| 2018-09-24 | $17.99 | $17.99 | 829,400 | — | — |
| 2018-09-21 | $18.00 | $18.00 | 6,062,800 | — | — |
| 2018-09-20 | $18.00 | $18.00 | 1,547,200 | — | — |
| 2018-09-19 | $17.63 | $17.63 | 1,202,600 | — | — |
| 2018-09-18 | $17.94 | $17.94 | 840,900 | — | — |
| 2018-09-17 | $17.80 | $17.80 | 669,700 | — | — |
| 2018-09-14 | $18.03 | $18.03 | 734,700 | — | — |
| 2018-09-13 | $18.09 | $18.09 | 1,129,400 | — | — |
| 2018-09-12 | $18.39 | $18.39 | 612,500 | — | — |
| 2018-09-11 | $18.59 | $18.59 | 956,700 | — | — |
| 2018-09-10 | $18.30 | $18.30 | 953,300 | — | — |
| 2018-09-07 | $17.94 | $17.94 | 846,800 | — | — |
| 2018-09-06 | $18.03 | $18.03 | 1,362,900 | — | — |
| 2018-09-05 | $17.56 | $17.56 | 822,900 | — | — |
| 2018-09-04 | $17.55 | $17.55 | 1,047,900 | — | — |
| 2018-08-31 | $17.66 | $17.66 | 239,100 | — | — |
| 2018-08-30 | $17.75 | $17.75 | 520,100 | — | — |
| 2018-08-29 | $17.82 | $17.82 | 707,300 | — | — |
| 2018-08-28 | $18.00 | $18.00 | 336,100 | — | — |
| 2018-08-27 | $17.84 | $17.84 | 561,400 | — | — |
| 2018-08-24 | $17.65 | $17.65 | 369,800 | — | — |
| 2018-08-23 | $17.55 | $17.55 | 209,100 | — | — |
| 2018-08-22 | $17.48 | $17.48 | 1,257,300 | — | — |
| 2018-08-21 | $17.82 | $17.82 | 393,800 | — | — |
| 2018-08-20 | $17.85 | $17.85 | 425,000 | — | — |
| 2018-08-17 | $17.84 | $17.84 | 364,900 | — | — |
| 2018-08-16 | $17.47 | $17.47 | 777,600 | — | — |
| 2018-08-15 | $17.62 | $17.62 | 346,000 | — | — |
| 2018-08-14 | $18.01 | $18.01 | 300,200 | — | — |
| 2018-08-13 | $17.91 | $17.91 | 770,000 | — | — |
| 2018-08-10 | $18.00 | $18.00 | 1,808,500 | — | — |
| 2018-08-09 | $18.22 | $18.22 | 879,800 | — | — |
| 2018-08-08 | $18.13 | $18.13 | 4,004,200 | — | — |
| 2018-08-07 | $18.36 | $18.36 | 1,367,700 | — | — |
| 2018-08-06 | $18.50 | $18.50 | 1,057,700 | — | — |
| 2018-08-03 | $18.55 | $18.55 | 3,003,900 | — | — |
| 2018-08-02 | $17.81 | $17.81 | 14,835,900 | — | — |