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
- 2018-06-29 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 | $19.63 | $19.63 | 587,000 | — | — |
| 2018-12-28 | $17.91 | $17.91 | 1,068,300 | — | — |
| 2018-12-27 | $17.37 | $17.37 | 890,900 | — | — |
| 2018-12-26 | $17.24 | $17.24 | 622,400 | — | — |
| 2018-12-24 | $16.99 | $16.99 | 208,000 | — | — |
| 2018-12-21 | $16.57 | $16.57 | 532,500 | — | — |
| 2018-12-20 | $18.29 | $18.29 | 389,900 | — | — |
| 2018-12-19 | $18.99 | $18.99 | 372,900 | — | — |
| 2018-12-18 | $19.87 | $19.87 | 218,500 | — | — |
| 2018-12-17 | $20.02 | $20.02 | 391,800 | — | — |
| 2018-12-14 | $21.97 | $21.97 | 444,300 | — | — |
| 2018-12-13 | $22.38 | $22.38 | 449,300 | — | — |
| 2018-12-12 | $21.19 | $21.19 | 370,700 | — | — |
| 2018-12-11 | $21.17 | $21.17 | 610,800 | — | — |
| 2018-12-10 | $21.23 | $21.23 | 1,261,600 | — | — |
| 2018-12-07 | $20.40 | $20.40 | 2,625,200 | — | — |
| 2018-12-06 | $15.63 | $15.63 | 402,000 | — | — |
| 2018-12-04 | $15.81 | $15.81 | 249,000 | — | — |
| 2018-12-03 | $16.15 | $16.15 | 183,900 | — | — |
| 2018-11-30 | $15.96 | $15.96 | 138,900 | — | — |
| 2018-11-29 | $16.17 | $16.17 | 207,000 | — | — |
| 2018-11-28 | $15.81 | $15.81 | 190,300 | — | — |
| 2018-11-27 | $14.91 | $14.91 | 219,600 | — | — |
| 2018-11-26 | $15.83 | $15.83 | 308,700 | — | — |
| 2018-11-23 | $15.12 | $15.12 | 83,400 | — | — |
| 2018-11-21 | $15.06 | $15.06 | 300,600 | — | — |
| 2018-11-20 | $14.17 | $14.17 | 708,700 | — | — |
| 2018-11-19 | $14.67 | $14.67 | 812,500 | — | — |
| 2018-11-16 | $16.37 | $16.37 | 164,600 | — | — |
| 2018-11-15 | $15.98 | $15.98 | 216,100 | — | — |
| 2018-11-14 | $15.50 | $15.50 | 305,700 | — | — |
| 2018-11-13 | $16.07 | $16.07 | 243,500 | — | — |
| 2018-11-12 | $16.17 | $16.17 | 255,500 | — | — |
| 2018-11-09 | $17.30 | $17.30 | 204,300 | — | — |
| 2018-11-08 | $17.84 | $17.84 | 299,900 | — | — |
| 2018-11-07 | $16.84 | $16.84 | 219,000 | — | — |
| 2018-11-06 | $16.20 | $16.20 | 176,900 | — | — |
| 2018-11-05 | $16.25 | $16.25 | 164,300 | — | — |
| 2018-11-02 | $16.53 | $16.53 | 201,800 | — | — |
| 2018-11-01 | $16.68 | $16.68 | 406,900 | — | — |
| 2018-10-31 | $16.23 | $16.23 | 488,800 | — | — |
| 2018-10-30 | $15.94 | $15.94 | 344,100 | — | — |
| 2018-10-29 | $16.46 | $16.46 | 320,800 | — | — |
| 2018-10-26 | $16.83 | $16.83 | 392,300 | — | — |
| 2018-10-25 | $17.30 | $17.30 | 290,100 | — | — |
| 2018-10-24 | $17.02 | $17.02 | 188,700 | — | — |
| 2018-10-23 | $17.13 | $17.13 | 291,400 | — | — |
| 2018-10-22 | $17.36 | $17.36 | 362,400 | — | — |
| 2018-10-19 | $17.82 | $17.82 | 620,900 | — | — |
| 2018-10-18 | $18.26 | $18.26 | 256,600 | — | — |
| 2018-10-17 | $18.77 | $18.77 | 151,900 | — | — |
| 2018-10-16 | $19.33 | $19.33 | 279,100 | — | — |
| 2018-10-15 | $18.27 | $18.27 | 227,800 | — | — |
| 2018-10-12 | $18.88 | $18.88 | 514,200 | — | — |
| 2018-10-11 | $17.79 | $17.79 | 890,200 | — | — |
| 2018-10-10 | $16.84 | $16.84 | 589,900 | — | — |
| 2018-10-09 | $17.35 | $17.35 | 413,600 | — | — |
| 2018-10-08 | $18.28 | $18.28 | 585,200 | — | — |
| 2018-10-05 | $19.08 | $19.08 | 666,300 | — | — |
| 2018-10-04 | $20.03 | $20.03 | 534,700 | — | — |
| 2018-10-03 | $20.72 | $20.72 | 284,300 | — | — |
| 2018-10-02 | $21.17 | $21.17 | 163,700 | — | — |
| 2018-10-01 | $21.11 | $21.11 | 610,300 | — | — |
| 2018-09-28 | $21.45 | $21.45 | 465,600 | — | — |
| 2018-09-27 | $21.12 | $21.12 | 716,900 | — | — |
| 2018-09-26 | $21.71 | $21.71 | 592,800 | — | — |
| 2018-09-25 | $20.58 | $20.58 | 1,077,800 | — | — |
| 2018-09-24 | $20.37 | $20.37 | 705,800 | — | — |
| 2018-09-21 | $20.52 | $20.52 | 1,779,300 | — | — |
| 2018-09-20 | $21.52 | $21.52 | 412,000 | — | — |
| 2018-09-19 | $20.72 | $20.72 | 834,600 | — | — |
| 2018-09-18 | $21.43 | $21.43 | 436,400 | — | — |
| 2018-09-17 | $21.19 | $21.19 | 816,500 | — | — |
| 2018-09-14 | $21.98 | $21.98 | 566,400 | — | — |
| 2018-09-13 | $21.55 | $21.55 | 430,400 | — | — |
| 2018-09-12 | $20.10 | $20.10 | 782,700 | — | — |
| 2018-09-11 | $21.22 | $21.22 | 776,900 | — | — |
| 2018-09-10 | $20.47 | $20.47 | 1,675,300 | — | — |
| 2018-09-07 | $19.26 | $19.26 | 5,915,400 | — | — |
| 2018-09-06 | $21.72 | $21.72 | 575,600 | — | — |
| 2018-09-05 | $20.91 | $20.91 | 533,800 | — | — |
| 2018-09-04 | $22.08 | $22.08 | 619,100 | — | — |
| 2018-08-31 | $23.51 | $23.51 | 249,800 | — | — |
| 2018-08-30 | $23.36 | $23.36 | 889,600 | — | — |
| 2018-08-29 | $22.59 | $22.59 | 698,000 | — | — |
| 2018-08-28 | $20.97 | $20.97 | 834,000 | — | — |
| 2018-08-27 | $20.53 | $20.53 | 459,300 | — | — |
| 2018-08-24 | $20.00 | $20.00 | 150,100 | — | — |
| 2018-08-23 | $19.67 | $19.67 | 243,500 | — | — |
| 2018-08-22 | $19.94 | $19.94 | 406,300 | — | — |
| 2018-08-21 | $18.66 | $18.66 | 217,500 | — | — |
| 2018-08-20 | $17.87 | $17.87 | 503,600 | — | — |
| 2018-08-17 | $18.00 | $18.00 | 204,700 | — | — |
| 2018-08-16 | $18.29 | $18.29 | 231,300 | — | — |
| 2018-08-15 | $17.87 | $17.87 | 430,800 | — | — |
| 2018-08-14 | $18.46 | $18.46 | 251,000 | — | — |
| 2018-08-13 | $18.51 | $18.51 | 162,500 | — | — |
| 2018-08-10 | $17.92 | $17.92 | 149,800 | — | — |
| 2018-08-09 | $17.70 | $17.70 | 405,100 | — | — |
| 2018-08-08 | $17.93 | $17.93 | 141,000 | — | — |
| 2018-08-07 | $17.74 | $17.74 | 364,800 | — | — |
| 2018-08-06 | $17.36 | $17.36 | 163,000 | — | — |
| 2018-08-03 | $17.03 | $17.03 | 288,700 | — | — |
| 2018-08-02 | $16.62 | $16.62 | 676,600 | — | — |
| 2018-08-01 | $16.52 | $16.52 | 472,700 | — | — |
| 2018-07-31 | $16.61 | $16.61 | 968,800 | — | — |
| 2018-07-30 | $16.06 | $16.06 | 942,900 | — | — |
| 2018-07-27 | $16.63 | $16.63 | 403,200 | — | — |
| 2018-07-26 | $18.26 | $18.26 | 475,400 | — | — |
| 2018-07-25 | $19.68 | $19.68 | 442,600 | — | — |
| 2018-07-24 | $19.17 | $19.17 | 1,088,500 | — | — |
| 2018-07-23 | $19.30 | $19.30 | 608,600 | — | — |
| 2018-07-20 | $18.68 | $18.68 | 181,000 | — | — |
| 2018-07-19 | $18.63 | $18.63 | 188,300 | — | — |
| 2018-07-18 | $18.85 | $18.85 | 243,800 | — | — |
| 2018-07-17 | $19.25 | $19.25 | 330,700 | — | — |
| 2018-07-16 | $18.99 | $18.99 | 317,800 | — | — |
| 2018-07-13 | $19.72 | $19.72 | 730,600 | — | — |
| 2018-07-12 | $19.84 | $19.84 | 1,158,000 | — | — |
| 2018-07-11 | $19.05 | $19.05 | 638,200 | — | — |
| 2018-07-10 | $19.89 | $19.89 | 1,127,500 | — | — |
| 2018-07-09 | $20.94 | $20.94 | 1,004,300 | — | — |
| 2018-07-06 | $21.89 | $21.89 | 425,000 | — | — |
| 2018-07-05 | $22.46 | $22.46 | 1,292,700 | — | — |
| 2018-07-03 | $23.21 | $23.21 | 437,600 | — | — |
| 2018-07-02 | $23.75 | $23.75 | 1,852,200 | — | — |
| 2018-06-29 | $27.30 | $27.30 | 8,123,100 | — | — |