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
- 2018-10-05 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 | $15.26 | $15.65 | 15,200 | — | — |
| 2018-12-28 | $15.25 | $15.64 | 23,200 | — | — |
| 2018-12-27 | $15.31 | $15.70 | 15,700 | — | — |
| 2018-12-26 | $15.40 | $15.79 | 3,800 | — | — |
| 2018-12-24 | $15.60 | $16.00 | 4,100 | — | — |
| 2018-12-21 | $14.54 | $14.91 | 21,500 | — | — |
| 2018-12-20 | $15.27 | $15.66 | 11,200 | — | — |
| 2018-12-19 | $15.98 | $16.39 | 10,200 | — | — |
| 2018-12-18 | $16.25 | $16.66 | 11,500 | — | — |
| 2018-12-17 | $16.36 | $16.77 | 2,400 | — | — |
| 2018-12-14 | $16.71 | $17.13 | 0 | — | — |
| 2018-12-13 | $16.71 | $17.13 | 2,500 | — | — |
| 2018-12-12 | $16.25 | $16.66 | 4,800 | — | — |
| 2018-12-11 | $16.67 | $17.09 | 400 | — | — |
| 2018-12-10 | $16.43 | $16.85 | 4,700 | — | — |
| 2018-12-07 | $17.00 | $17.43 | 18,400 | — | — |
| 2018-12-06 | $17.00 | $17.26 | 7,000 | — | — |
| 2018-12-04 | $17.00 | $17.26 | 10,000 | — | — |
| 2018-12-03 | $17.20 | $17.46 | 3,400 | — | — |
| 2018-11-30 | $17.33 | $17.60 | 5,900 | — | — |
| 2018-11-29 | $16.90 | $17.16 | 4,000 | — | — |
| 2018-11-28 | $17.20 | $17.46 | 8,400 | — | — |
| 2018-11-27 | $17.08 | $17.34 | 16,400 | — | — |
| 2018-11-26 | $17.39 | $17.66 | 10,600 | — | — |
| 2018-11-23 | $17.23 | $17.49 | 500 | — | — |
| 2018-11-21 | $16.92 | $17.18 | 7,900 | — | — |
| 2018-11-20 | $16.95 | $17.21 | 8,600 | — | — |
| 2018-11-19 | $17.30 | $17.56 | 7,800 | — | — |
| 2018-11-16 | $17.61 | $17.88 | 18,400 | — | — |
| 2018-11-15 | $17.82 | $18.09 | 4,300 | — | — |
| 2018-11-14 | $18.17 | $18.45 | 11,600 | — | — |
| 2018-11-13 | $18.30 | $18.58 | 600 | — | — |
| 2018-11-12 | $18.00 | $18.28 | 2,100 | — | — |
| 2018-11-09 | $18.15 | $18.43 | 600 | — | — |
| 2018-11-08 | $17.85 | $18.12 | 7,300 | — | — |
| 2018-11-07 | $18.71 | $18.83 | 4,300 | — | — |
| 2018-11-06 | $18.75 | $18.87 | 2,100 | — | — |
| 2018-11-05 | $18.82 | $18.94 | 4,700 | — | — |
| 2018-11-02 | $18.50 | $18.62 | 6,900 | — | — |
| 2018-11-01 | $18.25 | $18.25 | 8,600 | — | — |
| 2018-10-31 | $18.78 | $18.78 | 46,000 | — | — |
| 2018-10-30 | $18.46 | $18.46 | 26,600 | — | — |
| 2018-10-29 | $18.00 | $18.00 | 8,800 | — | — |
| 2018-10-26 | $17.99 | $17.99 | 8,300 | — | — |
| 2018-10-25 | $17.95 | $17.95 | 15,500 | — | — |
| 2018-10-24 | $18.15 | $18.15 | 12,200 | — | — |
| 2018-10-23 | $18.10 | $18.10 | 4,900 | — | — |
| 2018-10-22 | $18.50 | $18.50 | 8,700 | — | — |
| 2018-10-19 | $18.11 | $18.11 | 13,000 | — | — |
| 2018-10-18 | $18.43 | $18.43 | 19,100 | — | — |
| 2018-10-17 | $18.87 | $18.87 | 16,800 | — | — |
| 2018-10-16 | $18.85 | $18.85 | 23,200 | — | — |
| 2018-10-15 | $18.70 | $18.70 | 6,200 | — | — |
| 2018-10-12 | $18.75 | $18.75 | 24,900 | — | — |
| 2018-10-11 | $18.35 | $18.35 | 24,100 | — | — |
| 2018-10-10 | $18.10 | $18.10 | 25,100 | — | — |
| 2018-10-09 | $18.00 | $18.00 | 71,800 | — | — |
| 2018-10-08 | $18.30 | $18.30 | 29,500 | — | — |
| 2018-10-05 | $18.75 | $18.75 | 340,900 | — | — |