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
- 2018-07-26 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 | $21.66 | $21.66 | 8,300 | — | — |
| 2018-12-28 | $22.26 | $22.26 | 19,700 | — | — |
| 2018-12-27 | $24.80 | $24.80 | 23,700 | — | — |
| 2018-12-26 | $27.44 | $27.44 | 53,400 | — | — |
| 2018-12-24 | $22.61 | $22.61 | 15,900 | — | — |
| 2018-12-21 | $21.20 | $21.20 | 33,400 | — | — |
| 2018-12-20 | $20.26 | $20.26 | 29,800 | — | — |
| 2018-12-19 | $21.71 | $21.71 | 18,100 | — | — |
| 2018-12-18 | $21.95 | $21.95 | 17,500 | — | — |
| 2018-12-17 | $20.51 | $20.51 | 16,400 | — | — |
| 2018-12-14 | $21.36 | $21.36 | 9,200 | — | — |
| 2018-12-13 | $21.45 | $21.45 | 13,900 | — | — |
| 2018-12-12 | $21.47 | $21.47 | 16,200 | — | — |
| 2018-12-11 | $22.14 | $22.14 | 13,800 | — | — |
| 2018-12-10 | $22.32 | $22.32 | 20,900 | — | — |
| 2018-12-07 | $20.96 | $20.96 | 28,000 | — | — |
| 2018-12-06 | $21.79 | $21.79 | 55,800 | — | — |
| 2018-12-04 | $24.59 | $24.59 | 41,200 | — | — |
| 2018-12-03 | $24.45 | $24.45 | 48,200 | — | — |
| 2018-11-30 | $22.36 | $22.36 | 26,400 | — | — |
| 2018-11-29 | $22.31 | $22.31 | 26,600 | — | — |
| 2018-11-28 | $22.79 | $22.79 | 51,300 | — | — |
| 2018-11-27 | $20.91 | $20.91 | 23,800 | — | — |
| 2018-11-26 | $21.27 | $21.27 | 41,800 | — | — |
| 2018-11-23 | $19.94 | $19.94 | 3,700 | — | — |
| 2018-11-21 | $19.51 | $19.51 | 14,800 | — | — |
| 2018-11-20 | $21.00 | $21.00 | 31,600 | — | — |
| 2018-11-19 | $21.61 | $21.61 | 21,400 | — | — |
| 2018-11-16 | $22.28 | $22.28 | 24,200 | — | — |
| 2018-11-15 | $22.58 | $22.58 | 18,900 | — | — |
| 2018-11-14 | $22.15 | $22.15 | 49,900 | — | — |
| 2018-11-13 | $19.32 | $19.32 | 25,400 | — | — |
| 2018-11-12 | $18.68 | $18.68 | 12,600 | — | — |
| 2018-11-09 | $19.08 | $19.08 | 24,800 | — | — |
| 2018-11-08 | $18.23 | $18.23 | 31,600 | — | — |
| 2018-11-07 | $18.70 | $18.70 | 36,800 | — | — |
| 2018-11-06 | $18.70 | $18.70 | 31,100 | — | — |
| 2018-11-05 | $18.49 | $18.49 | 36,800 | — | — |
| 2018-11-02 | $19.60 | $19.60 | 36,700 | — | — |
| 2018-11-01 | $17.01 | $17.01 | 51,300 | — | — |
| 2018-10-31 | $16.38 | $16.38 | 84,300 | — | — |
| 2018-10-30 | $18.73 | $18.73 | 45,500 | — | — |
| 2018-10-29 | $19.46 | $19.46 | 60,100 | — | — |
| 2018-10-26 | $20.70 | $20.70 | 74,100 | — | — |
| 2018-10-25 | $19.19 | $19.19 | 95,900 | — | — |
| 2018-10-24 | $22.12 | $22.12 | 41,300 | — | — |
| 2018-10-23 | $22.63 | $22.63 | 49,600 | — | — |
| 2018-10-22 | $24.55 | $24.55 | 19,700 | — | — |
| 2018-10-19 | $26.98 | $26.98 | 29,900 | — | — |
| 2018-10-18 | $27.50 | $27.50 | 23,400 | — | — |
| 2018-10-17 | $28.01 | $28.01 | 21,500 | — | — |
| 2018-10-16 | $28.84 | $28.84 | 86,200 | — | — |
| 2018-10-15 | $28.30 | $28.30 | 72,400 | — | — |
| 2018-10-12 | $28.87 | $28.87 | 97,100 | — | — |
| 2018-10-11 | $32.19 | $32.19 | 58,200 | — | — |
| 2018-10-10 | $34.01 | $34.01 | 93,300 | — | — |
| 2018-10-09 | $37.18 | $37.18 | 53,200 | — | — |
| 2018-10-08 | $30.96 | $30.96 | 27,800 | — | — |
| 2018-10-05 | $31.21 | $31.21 | 39,700 | — | — |
| 2018-10-04 | $32.96 | $32.96 | 101,100 | — | — |
| 2018-10-03 | $33.91 | $33.91 | 151,700 | — | — |
| 2018-10-02 | $30.00 | $30.00 | 96,200 | — | — |
| 2018-10-01 | $26.58 | $26.58 | 80,400 | — | — |
| 2018-09-28 | $27.43 | $27.43 | 248,500 | — | — |
| 2018-09-27 | $28.90 | $28.90 | 169,100 | — | — |
| 2018-09-26 | $25.12 | $25.12 | 114,900 | — | — |
| 2018-09-25 | $22.69 | $22.69 | 78,000 | — | — |
| 2018-09-24 | $20.56 | $20.56 | 47,700 | — | — |
| 2018-09-21 | $19.93 | $19.93 | 539,100 | — | — |
| 2018-09-20 | $18.88 | $18.88 | 74,300 | — | — |
| 2018-09-19 | $18.50 | $18.50 | 59,400 | — | — |
| 2018-09-18 | $19.57 | $19.57 | 73,600 | — | — |
| 2018-09-17 | $19.36 | $19.36 | 45,300 | — | — |
| 2018-09-14 | $18.37 | $18.37 | 52,500 | — | — |
| 2018-09-13 | $19.46 | $19.46 | 102,700 | — | — |
| 2018-09-12 | $19.25 | $19.25 | 143,300 | — | — |
| 2018-09-11 | $19.58 | $19.58 | 96,100 | — | — |
| 2018-09-10 | $18.97 | $18.97 | 87,200 | — | — |
| 2018-09-07 | $17.15 | $17.15 | 73,000 | — | — |
| 2018-09-06 | $16.82 | $16.82 | 75,800 | — | — |
| 2018-09-05 | $17.58 | $17.58 | 59,300 | — | — |
| 2018-09-04 | $17.39 | $17.39 | 91,200 | — | — |
| 2018-08-31 | $15.34 | $15.34 | 9,800 | — | — |
| 2018-08-30 | $15.37 | $15.37 | 23,200 | — | — |
| 2018-08-29 | $15.92 | $15.92 | 27,200 | — | — |
| 2018-08-28 | $15.70 | $15.70 | 48,900 | — | — |
| 2018-08-27 | $15.88 | $15.88 | 74,600 | — | — |
| 2018-08-24 | $16.77 | $16.77 | 34,800 | — | — |
| 2018-08-23 | $16.48 | $16.48 | 129,600 | — | — |
| 2018-08-22 | $16.79 | $16.79 | 57,900 | — | — |
| 2018-08-21 | $16.24 | $16.24 | 53,600 | — | — |
| 2018-08-20 | $16.35 | $16.35 | 88,300 | — | — |
| 2018-08-17 | $14.90 | $14.90 | 12,200 | — | — |
| 2018-08-16 | $14.00 | $14.00 | 26,200 | — | — |
| 2018-08-15 | $14.40 | $14.40 | 13,200 | — | — |
| 2018-08-14 | $14.83 | $14.83 | 48,700 | — | — |
| 2018-08-13 | $13.40 | $13.40 | 30,500 | — | — |
| 2018-08-10 | $13.12 | $13.12 | 18,200 | — | — |
| 2018-08-09 | $12.94 | $12.94 | 25,000 | — | — |
| 2018-08-08 | $11.80 | $11.80 | 28,500 | — | — |
| 2018-08-07 | $11.37 | $11.37 | 15,300 | — | — |
| 2018-08-06 | $11.59 | $11.59 | 20,400 | — | — |
| 2018-08-03 | $10.98 | $10.98 | 59,600 | — | — |
| 2018-08-02 | $11.10 | $11.10 | 36,800 | — | — |
| 2018-08-01 | $11.00 | $11.00 | 25,300 | — | — |
| 2018-07-31 | $10.96 | $10.96 | 19,000 | — | — |
| 2018-07-30 | $11.00 | $11.00 | 66,800 | — | — |
| 2018-07-27 | $10.99 | $10.99 | 187,500 | — | — |
| 2018-07-26 | $11.10 | $11.10 | 1,757,900 | — | — |