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
- 2018-04-26 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 | $17.78 | $17.78 | 333,300 | — | — |
| 2018-12-28 | $17.67 | $17.67 | 203,900 | — | — |
| 2018-12-27 | $17.41 | $17.41 | 384,800 | — | — |
| 2018-12-26 | $17.57 | $17.57 | 229,200 | — | — |
| 2018-12-24 | $16.62 | $16.62 | 151,200 | — | — |
| 2018-12-21 | $16.72 | $16.72 | 2,190,900 | — | — |
| 2018-12-20 | $16.92 | $16.92 | 530,200 | — | — |
| 2018-12-19 | $16.75 | $16.75 | 538,900 | — | — |
| 2018-12-18 | $17.11 | $17.11 | 935,800 | — | — |
| 2018-12-17 | $17.11 | $17.11 | 1,186,400 | — | — |
| 2018-12-14 | $17.11 | $17.11 | 1,829,100 | — | — |
| 2018-12-13 | $19.09 | $19.09 | 427,000 | — | — |
| 2018-12-12 | $19.54 | $19.54 | 449,500 | — | — |
| 2018-12-11 | $19.73 | $19.73 | 673,400 | — | — |
| 2018-12-10 | $20.35 | $20.35 | 1,076,100 | — | — |
| 2018-12-07 | $19.11 | $19.11 | 539,500 | — | — |
| 2018-12-06 | $19.68 | $19.68 | 463,900 | — | — |
| 2018-12-04 | $20.00 | $20.00 | 1,228,500 | — | — |
| 2018-12-03 | $19.95 | $19.95 | 403,200 | — | — |
| 2018-11-30 | $19.10 | $19.10 | 517,400 | — | — |
| 2018-11-29 | $19.32 | $19.32 | 284,500 | — | — |
| 2018-11-28 | $19.84 | $19.84 | 250,500 | — | — |
| 2018-11-27 | $19.26 | $19.26 | 216,400 | — | — |
| 2018-11-26 | $19.23 | $19.23 | 356,700 | — | — |
| 2018-11-23 | $18.94 | $18.94 | 200,900 | — | — |
| 2018-11-21 | $18.61 | $18.61 | 282,100 | — | — |
| 2018-11-20 | $18.61 | $18.61 | 535,400 | — | — |
| 2018-11-19 | $18.93 | $18.93 | 283,300 | — | — |
| 2018-11-16 | $19.98 | $19.98 | 1,336,200 | — | — |
| 2018-11-15 | $21.07 | $21.07 | 361,100 | — | — |
| 2018-11-14 | $20.28 | $20.28 | 321,100 | — | — |
| 2018-11-13 | $20.08 | $20.08 | 679,300 | — | — |
| 2018-11-12 | $19.63 | $19.63 | 317,900 | — | — |
| 2018-11-09 | $20.48 | $20.48 | 262,400 | — | — |
| 2018-11-08 | $20.79 | $20.79 | 316,900 | — | — |
| 2018-11-07 | $21.25 | $21.25 | 775,100 | — | — |
| 2018-11-06 | $21.96 | $21.96 | 1,163,400 | — | — |
| 2018-11-05 | $19.30 | $19.30 | 629,300 | — | — |
| 2018-11-02 | $20.50 | $20.50 | 543,700 | — | — |
| 2018-11-01 | $19.12 | $19.12 | 386,800 | — | — |
| 2018-10-31 | $17.84 | $17.84 | 354,500 | — | — |
| 2018-10-30 | $17.73 | $17.73 | 645,700 | — | — |
| 2018-10-29 | $17.01 | $17.01 | 258,200 | — | — |
| 2018-10-26 | $17.57 | $17.57 | 346,400 | — | — |
| 2018-10-25 | $17.01 | $17.01 | 456,000 | — | — |
| 2018-10-24 | $16.76 | $16.76 | 539,800 | — | — |
| 2018-10-23 | $18.00 | $18.00 | 804,600 | — | — |
| 2018-10-22 | $18.56 | $18.56 | 277,000 | — | — |
| 2018-10-19 | $17.76 | $17.76 | 775,500 | — | — |
| 2018-10-18 | $18.12 | $18.12 | 187,000 | — | — |
| 2018-10-17 | $19.14 | $19.14 | 212,600 | — | — |
| 2018-10-16 | $19.52 | $19.52 | 291,200 | — | — |
| 2018-10-15 | $18.95 | $18.95 | 276,300 | — | — |
| 2018-10-12 | $19.13 | $19.13 | 444,200 | — | — |
| 2018-10-11 | $17.97 | $17.97 | 308,200 | — | — |
| 2018-10-10 | $17.39 | $17.39 | 522,900 | — | — |
| 2018-10-09 | $17.91 | $17.91 | 344,600 | — | — |
| 2018-10-08 | $18.56 | $18.56 | 776,000 | — | — |
| 2018-10-05 | $19.28 | $19.28 | 703,100 | — | — |
| 2018-10-04 | $21.44 | $21.44 | 258,000 | — | — |
| 2018-10-03 | $21.89 | $21.89 | 496,400 | — | — |
| 2018-10-02 | $20.80 | $20.80 | 481,100 | — | — |
| 2018-10-01 | $22.19 | $22.19 | 317,600 | — | — |
| 2018-09-28 | $22.21 | $22.21 | 1,088,200 | — | — |
| 2018-09-27 | $24.01 | $24.01 | 534,700 | — | — |
| 2018-09-26 | $23.55 | $23.55 | 408,300 | — | — |
| 2018-09-25 | $24.83 | $24.83 | 313,000 | — | — |
| 2018-09-24 | $25.25 | $25.25 | 299,200 | — | — |
| 2018-09-21 | $26.24 | $26.24 | 793,600 | — | — |
| 2018-09-20 | $24.58 | $24.58 | 234,500 | — | — |
| 2018-09-19 | $24.79 | $24.79 | 331,800 | — | — |
| 2018-09-18 | $24.89 | $24.89 | 310,600 | — | — |
| 2018-09-17 | $24.15 | $24.15 | 637,400 | — | — |
| 2018-09-14 | $26.06 | $26.06 | 560,600 | — | — |
| 2018-09-13 | $26.72 | $26.72 | 360,800 | — | — |
| 2018-09-12 | $26.86 | $26.86 | 572,000 | — | — |
| 2018-09-11 | $27.11 | $27.11 | 333,800 | — | — |
| 2018-09-10 | $27.54 | $27.54 | 290,100 | — | — |
| 2018-09-07 | $27.04 | $27.04 | 2,388,100 | — | — |
| 2018-09-06 | $27.41 | $27.41 | 409,100 | — | — |
| 2018-09-05 | $28.15 | $28.15 | 548,600 | — | — |
| 2018-09-04 | $27.99 | $27.99 | 308,500 | — | — |
| 2018-08-31 | $30.81 | $30.81 | 214,900 | — | — |
| 2018-08-30 | $28.96 | $28.96 | 347,200 | — | — |
| 2018-08-29 | $29.17 | $29.17 | 236,200 | — | — |
| 2018-08-28 | $30.83 | $30.83 | 623,100 | — | — |
| 2018-08-27 | $31.19 | $31.19 | 202,700 | — | — |
| 2018-08-24 | $29.97 | $29.97 | 195,200 | — | — |
| 2018-08-23 | $28.90 | $28.90 | 456,900 | — | — |
| 2018-08-22 | $28.52 | $28.52 | 544,800 | — | — |
| 2018-08-21 | $29.82 | $29.82 | 400,300 | — | — |
| 2018-08-20 | $30.82 | $30.82 | 310,500 | — | — |
| 2018-08-17 | $32.51 | $32.51 | 230,900 | — | — |
| 2018-08-16 | $34.25 | $34.25 | 150,300 | — | — |
| 2018-08-15 | $34.83 | $34.83 | 186,100 | — | — |
| 2018-08-14 | $34.58 | $34.58 | 159,900 | — | — |
| 2018-08-13 | $34.38 | $34.38 | 170,500 | — | — |
| 2018-08-10 | $34.30 | $34.30 | 297,000 | — | — |
| 2018-08-09 | $32.52 | $32.52 | 665,200 | — | — |
| 2018-08-08 | $30.16 | $30.16 | 406,700 | — | — |
| 2018-08-07 | $31.47 | $31.47 | 195,600 | — | — |
| 2018-08-06 | $32.41 | $32.41 | 175,600 | — | — |
| 2018-08-03 | $30.68 | $30.68 | 211,400 | — | — |
| 2018-08-02 | $30.48 | $30.48 | 649,300 | — | — |
| 2018-08-01 | $30.50 | $30.50 | 320,500 | — | — |
| 2018-07-31 | $30.53 | $30.53 | 1,466,200 | — | — |
| 2018-07-30 | $36.67 | $36.67 | 98,100 | — | — |
| 2018-07-27 | $38.46 | $38.46 | 137,200 | — | — |
| 2018-07-26 | $39.36 | $39.36 | 174,200 | — | — |
| 2018-07-25 | $36.90 | $36.90 | 200,600 | — | — |
| 2018-07-24 | $38.85 | $38.85 | 151,900 | — | — |
| 2018-07-23 | $40.30 | $40.30 | 235,100 | — | — |
| 2018-07-20 | $40.17 | $40.17 | 99,500 | — | — |
| 2018-07-19 | $39.66 | $39.66 | 147,200 | — | — |
| 2018-07-18 | $40.35 | $40.35 | 317,000 | — | — |
| 2018-07-17 | $40.90 | $40.90 | 372,900 | — | — |
| 2018-07-16 | $37.41 | $37.41 | 205,600 | — | — |
| 2018-07-13 | $35.21 | $35.21 | 97,500 | — | — |
| 2018-07-12 | $34.52 | $34.52 | 117,800 | — | — |
| 2018-07-11 | $33.85 | $33.85 | 136,500 | — | — |
| 2018-07-10 | $33.85 | $33.85 | 161,300 | — | — |
| 2018-07-09 | $32.28 | $32.28 | 84,300 | — | — |
| 2018-07-06 | $31.93 | $31.93 | 187,500 | — | — |
| 2018-07-05 | $32.50 | $32.50 | 121,000 | — | — |
| 2018-07-03 | $32.86 | $32.86 | 38,000 | — | — |
| 2018-07-02 | $32.57 | $32.57 | 170,600 | — | — |
| 2018-06-29 | $33.06 | $33.06 | 193,700 | — | — |
| 2018-06-28 | $33.27 | $33.27 | 322,700 | — | — |
| 2018-06-27 | $35.73 | $35.73 | 159,700 | — | — |
| 2018-06-26 | $37.31 | $37.31 | 138,400 | — | — |
| 2018-06-25 | $34.99 | $34.99 | 224,000 | — | — |
| 2018-06-22 | $35.00 | $35.00 | 1,002,500 | — | — |
| 2018-06-21 | $35.17 | $35.17 | 130,000 | — | — |
| 2018-06-20 | $35.70 | $35.70 | 175,500 | — | — |
| 2018-06-19 | $34.58 | $34.58 | 435,600 | — | — |
| 2018-06-18 | $38.42 | $38.42 | 282,600 | — | — |
| 2018-06-15 | $38.59 | $38.59 | 457,200 | — | — |
| 2018-06-14 | $39.02 | $39.02 | 222,200 | — | — |
| 2018-06-13 | $37.66 | $37.66 | 749,500 | — | — |
| 2018-06-12 | $38.11 | $38.11 | 496,200 | — | — |
| 2018-06-11 | $35.60 | $35.60 | 201,800 | — | — |
| 2018-06-08 | $34.27 | $34.27 | 287,700 | — | — |
| 2018-06-07 | $38.16 | $38.16 | 319,500 | — | — |
| 2018-06-06 | $40.20 | $40.20 | 256,700 | — | — |
| 2018-06-05 | $38.51 | $38.51 | 278,800 | — | — |
| 2018-06-04 | $40.45 | $40.45 | 390,500 | — | — |
| 2018-06-01 | $40.84 | $40.84 | 182,800 | — | — |
| 2018-05-31 | $37.15 | $37.15 | 143,300 | — | — |
| 2018-05-30 | $36.99 | $36.99 | 280,100 | — | — |
| 2018-05-29 | $37.87 | $37.87 | 215,100 | — | — |
| 2018-05-25 | $37.43 | $37.43 | 397,700 | — | — |
| 2018-05-24 | $36.37 | $36.37 | 758,700 | — | — |
| 2018-05-23 | $29.93 | $29.93 | 365,600 | — | — |
| 2018-05-22 | $31.80 | $31.80 | 498,700 | — | — |
| 2018-05-21 | $30.50 | $30.50 | 202,100 | — | — |
| 2018-05-18 | $29.97 | $29.97 | 83,300 | — | — |
| 2018-05-17 | $29.99 | $29.99 | 45,000 | — | — |
| 2018-05-16 | $29.99 | $29.99 | 43,500 | — | — |
| 2018-05-15 | $30.06 | $30.06 | 46,300 | — | — |
| 2018-05-14 | $30.72 | $30.72 | 88,100 | — | — |
| 2018-05-11 | $30.06 | $30.06 | 56,500 | — | — |
| 2018-05-10 | $31.20 | $31.20 | 75,000 | — | — |
| 2018-05-09 | $30.96 | $30.96 | 127,600 | — | — |
| 2018-05-08 | $29.92 | $29.92 | 135,500 | — | — |
| 2018-05-07 | $29.15 | $29.15 | 112,100 | — | — |
| 2018-05-04 | $29.26 | $29.26 | 96,500 | — | — |
| 2018-05-03 | $29.39 | $29.39 | 299,600 | — | — |
| 2018-05-02 | $29.08 | $29.08 | 456,900 | — | — |
| 2018-05-01 | $26.87 | $26.87 | 474,500 | — | — |
| 2018-04-30 | $24.93 | $24.93 | 229,000 | — | — |
| 2018-04-27 | $25.01 | $25.01 | 626,300 | — | — |
| 2018-04-26 | $26.95 | $26.95 | 3,906,000 | — | — |