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 | $20.80 | $20.80 | 13 | — | — |
| 2018-12-28 | $21.60 | $21.60 | 0 | — | — |
| 2018-12-27 | $21.60 | $21.60 | 0 | — | — |
| 2018-12-26 | $21.60 | $21.60 | 0 | — | — |
| 2018-12-24 | $21.60 | $21.60 | 50 | — | — |
| 2018-12-21 | $19.20 | $19.20 | 188 | — | — |
| 2018-12-20 | $20.80 | $20.80 | 0 | — | — |
| 2018-12-19 | $20.80 | $20.80 | 13 | — | — |
| 2018-12-18 | $20.40 | $20.40 | 50 | — | — |
| 2018-12-17 | $19.20 | $19.20 | 63 | — | — |
| 2018-12-14 | $20.80 | $20.80 | 300 | — | — |
| 2018-12-13 | $19.20 | $19.20 | 25 | — | — |
| 2018-12-12 | $19.20 | $19.20 | 0 | — | — |
| 2018-12-11 | $19.20 | $19.20 | 0 | — | — |
| 2018-12-10 | $19.20 | $19.20 | 0 | — | — |
| 2018-12-07 | $19.20 | $19.20 | 0 | — | — |
| 2018-12-06 | $19.20 | $19.20 | 13 | — | — |
| 2018-12-04 | $19.20 | $19.20 | 0 | — | — |
| 2018-12-03 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-30 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-29 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-28 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-27 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-26 | $19.20 | $19.20 | 25 | — | — |
| 2018-11-23 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-21 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-20 | $19.20 | $19.20 | 0 | — | — |
| 2018-11-19 | $19.20 | $19.20 | 13 | — | — |
| 2018-11-16 | $19.20 | $19.20 | 50 | — | — |
| 2018-11-15 | $19.12 | $19.12 | 0 | — | — |
| 2018-11-14 | $19.12 | $19.12 | 50 | — | — |
| 2018-11-13 | $19.20 | $19.20 | 1,350 | — | — |
| 2018-11-12 | $20.80 | $20.80 | 0 | — | — |
| 2018-11-09 | $20.80 | $20.80 | 213 | — | — |
| 2018-11-08 | $27.92 | $27.92 | 0 | — | — |
| 2018-11-07 | $27.92 | $27.92 | 0 | — | — |
| 2018-11-06 | $27.92 | $27.92 | 13 | — | — |
| 2018-11-05 | $27.92 | $27.92 | 0 | — | — |
| 2018-11-02 | $27.92 | $27.92 | 13 | — | — |
| 2018-11-01 | $27.92 | $27.92 | 0 | — | — |
| 2018-10-31 | $27.92 | $27.92 | 50 | — | — |
| 2018-10-30 | $34.00 | $34.00 | 63 | — | — |
| 2018-10-29 | $34.00 | $34.00 | 325 | — | — |
| 2018-10-26 | $25.60 | $25.60 | 0 | — | — |
| 2018-10-25 | $25.60 | $25.60 | 50 | — | — |
| 2018-10-24 | $26.00 | $26.00 | 0 | — | — |
| 2018-10-23 | $26.00 | $26.00 | 0 | — | — |
| 2018-10-22 | $26.00 | $26.00 | 13 | — | — |
| 2018-10-19 | $25.60 | $25.60 | 25 | — | — |
| 2018-10-18 | $25.60 | $25.60 | 50 | — | — |
| 2018-10-17 | $25.60 | $25.60 | 0 | — | — |
| 2018-10-16 | $25.60 | $25.60 | 175 | — | — |
| 2018-10-15 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-12 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-11 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-10 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-09 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-08 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-05 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-04 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-03 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-02 | $21.60 | $21.60 | 0 | — | — |
| 2018-10-01 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-28 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-27 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-26 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-25 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-24 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-21 | $21.60 | $21.60 | 13 | — | — |
| 2018-09-20 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-19 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-18 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-17 | $21.60 | $21.60 | 1,900 | — | — |
| 2018-09-14 | $21.52 | $21.52 | 0 | — | — |
| 2018-09-13 | $21.52 | $21.52 | 0 | — | — |
| 2018-09-12 | $21.52 | $21.52 | 0 | — | — |
| 2018-09-11 | $21.52 | $21.52 | 0 | — | — |
| 2018-09-10 | $21.52 | $21.52 | 13 | — | — |
| 2018-09-07 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-06 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-05 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-04 | $21.60 | $21.60 | 0 | — | — |
| 2018-08-31 | $21.60 | $21.60 | 125 | — | — |
| 2018-08-30 | $21.60 | $21.60 | 25 | — | — |
| 2018-08-29 | $22.40 | $22.40 | 0 | — | — |
| 2018-08-28 | $22.40 | $22.40 | 0 | — | — |
| 2018-08-27 | $22.40 | $22.40 | 0 | — | — |
| 2018-08-24 | $22.40 | $22.40 | 0 | — | — |
| 2018-08-23 | $22.40 | $22.40 | 25 | — | — |
| 2018-08-22 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-21 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-20 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-17 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-16 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-15 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-14 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-13 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-10 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-09 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-08 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-07 | $23.04 | $23.04 | 0 | — | — |
| 2018-08-06 | $23.04 | $23.04 | 663 | — | — |
| 2018-08-03 | $23.04 | $23.04 | 63 | — | — |
| 2018-08-02 | $22.56 | $22.56 | 413 | — | — |
| 2018-08-01 | $21.60 | $21.60 | 138 | — | — |
| 2018-07-31 | $21.60 | $21.60 | 88 | — | — |
| 2018-07-30 | $21.60 | $21.60 | 38 | — | — |
| 2018-07-27 | $21.60 | $21.60 | 188 | — | — |
| 2018-07-26 | $22.16 | $22.16 | 300 | — | — |
| 2018-07-25 | $22.88 | $22.88 | 0 | — | — |
| 2018-07-24 | $22.88 | $22.88 | 313 | — | — |
| 2018-07-23 | $22.40 | $22.40 | 1,150 | — | — |
| 2018-07-20 | $14.96 | $14.96 | 200 | — | — |
| 2018-07-19 | $14.00 | $14.00 | 75 | — | — |