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
- 2018-08-10 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 | $15.65 | $15.70 | 32,700 | — | — |
| 2018-12-28 | $15.09 | $15.14 | 12,000 | — | — |
| 2018-12-27 | $14.81 | $14.86 | 28,100 | — | — |
| 2018-12-26 | $14.88 | $14.93 | 30,100 | — | — |
| 2018-12-24 | $13.53 | $13.58 | 4,700 | — | — |
| 2018-12-21 | $13.78 | $13.83 | 47,700 | — | — |
| 2018-12-20 | $13.94 | $13.99 | 28,400 | — | — |
| 2018-12-19 | $13.66 | $13.71 | 32,600 | — | — |
| 2018-12-18 | $14.24 | $14.29 | 14,700 | — | — |
| 2018-12-17 | $14.29 | $14.34 | 16,600 | — | — |
| 2018-12-14 | $14.66 | $14.71 | 14,100 | — | — |
| 2018-12-13 | $14.65 | $14.70 | 16,000 | — | — |
| 2018-12-12 | $14.50 | $14.55 | 61,600 | — | — |
| 2018-12-11 | $14.00 | $14.05 | 19,100 | — | — |
| 2018-12-10 | $14.30 | $14.35 | 79,700 | — | — |
| 2018-12-07 | $15.02 | $15.07 | 42,200 | — | — |
| 2018-12-06 | $15.26 | $15.31 | 31,100 | — | — |
| 2018-12-04 | $15.63 | $15.68 | 55,200 | — | — |
| 2018-12-03 | $16.10 | $16.15 | 12,600 | — | — |
| 2018-11-30 | $16.10 | $16.15 | 8,700 | — | — |
| 2018-11-29 | $16.40 | $16.46 | 8,000 | — | — |
| 2018-11-28 | $16.35 | $16.38 | 27,300 | — | — |
| 2018-11-27 | $16.11 | $16.13 | 2,300 | — | — |
| 2018-11-26 | $16.35 | $16.38 | 8,600 | — | — |
| 2018-11-23 | $16.50 | $16.53 | 2,800 | — | — |
| 2018-11-21 | $16.47 | $16.50 | 5,200 | — | — |
| 2018-11-20 | $16.21 | $16.24 | 29,100 | — | — |
| 2018-11-19 | $16.62 | $16.65 | 59,000 | — | — |
| 2018-11-16 | $16.40 | $16.43 | 30,500 | — | — |
| 2018-11-15 | $16.29 | $16.32 | 13,400 | — | — |
| 2018-11-14 | $16.24 | $16.27 | 22,500 | — | — |
| 2018-11-13 | $16.30 | $16.33 | 10,400 | — | — |
| 2018-11-12 | $16.28 | $16.31 | 12,400 | — | — |
| 2018-11-09 | $16.29 | $16.32 | 14,900 | — | — |
| 2018-11-08 | $16.64 | $16.67 | 25,400 | — | — |
| 2018-11-07 | $16.55 | $16.58 | 9,700 | — | — |
| 2018-11-06 | $16.57 | $16.60 | 9,500 | — | — |
| 2018-11-05 | $16.55 | $16.58 | 25,400 | — | — |
| 2018-11-02 | $16.46 | $16.49 | 4,500 | — | — |
| 2018-11-01 | $16.50 | $16.53 | 12,300 | — | — |
| 2018-10-31 | $16.37 | $16.40 | 25,800 | — | — |
| 2018-10-30 | $16.53 | $16.56 | 17,400 | — | — |
| 2018-10-29 | $16.63 | $16.66 | 66,100 | — | — |
| 2018-10-26 | $16.39 | $16.42 | 67,000 | — | — |
| 2018-10-25 | $16.74 | $16.77 | 32,300 | — | — |
| 2018-10-24 | $16.38 | $16.41 | 19,600 | — | — |
| 2018-10-23 | $16.60 | $16.63 | 41,700 | — | — |
| 2018-10-22 | $16.71 | $16.74 | 13,800 | — | — |
| 2018-10-19 | $17.00 | $17.03 | 116,900 | — | — |
| 2018-10-18 | $17.38 | $17.41 | 22,300 | — | — |
| 2018-10-17 | $17.30 | $17.33 | 26,800 | — | — |
| 2018-10-16 | $17.28 | $17.31 | 46,300 | — | — |
| 2018-10-15 | $16.59 | $16.62 | 43,400 | — | — |
| 2018-10-12 | $17.23 | $17.26 | 27,500 | — | — |
| 2018-10-11 | $18.63 | $18.66 | 12,600 | — | — |
| 2018-10-10 | $18.85 | $18.88 | 18,300 | — | — |
| 2018-10-09 | $19.05 | $19.08 | 20,600 | — | — |
| 2018-10-08 | $19.25 | $19.28 | 51,800 | — | — |
| 2018-10-05 | $19.49 | $19.52 | 12,600 | — | — |
| 2018-10-04 | $19.48 | $19.51 | 83,700 | — | — |
| 2018-10-03 | $19.36 | $19.39 | 28,800 | — | — |
| 2018-10-02 | $19.67 | $19.70 | 33,300 | — | — |
| 2018-10-01 | $19.67 | $19.70 | 80,100 | — | — |
| 2018-09-28 | $19.34 | $19.37 | 46,300 | — | — |
| 2018-09-27 | $19.84 | $19.87 | 55,800 | — | — |
| 2018-09-26 | $19.52 | $19.55 | 53,800 | — | — |
| 2018-09-25 | $19.61 | $19.64 | 62,900 | — | — |
| 2018-09-24 | $19.76 | $19.79 | 36,300 | — | — |
| 2018-09-21 | $19.89 | $19.92 | 1,313,800 | — | — |
| 2018-09-20 | $19.96 | $19.99 | 99,400 | — | — |
| 2018-09-19 | $20.21 | $20.24 | 95,500 | — | — |
| 2018-09-18 | $20.34 | $20.37 | 65,400 | — | — |
| 2018-09-17 | $20.46 | $20.49 | 159,200 | — | — |
| 2018-09-14 | $20.40 | $20.43 | 74,300 | — | — |
| 2018-09-13 | $20.38 | $20.41 | 62,400 | — | — |
| 2018-09-12 | $20.46 | $20.49 | 66,100 | — | — |
| 2018-09-11 | $20.88 | $20.91 | 110,600 | — | — |
| 2018-09-10 | $20.40 | $20.43 | 152,500 | — | — |
| 2018-09-07 | $20.36 | $20.39 | 207,500 | — | — |
| 2018-09-06 | $20.25 | $20.28 | 218,300 | — | — |
| 2018-09-05 | $20.42 | $20.45 | 121,400 | — | — |
| 2018-09-04 | $20.70 | $20.73 | 345,100 | — | — |
| 2018-08-31 | $20.01 | $20.04 | 200,300 | — | — |
| 2018-08-30 | $19.50 | $19.53 | 55,900 | — | — |
| 2018-08-29 | $19.40 | $19.40 | 44,300 | — | — |
| 2018-08-28 | $19.36 | $19.36 | 60,100 | — | — |
| 2018-08-27 | $19.84 | $19.84 | 82,400 | — | — |
| 2018-08-24 | $19.75 | $19.75 | 24,600 | — | — |
| 2018-08-23 | $19.84 | $19.84 | 44,800 | — | — |
| 2018-08-22 | $19.98 | $19.98 | 27,900 | — | — |
| 2018-08-21 | $19.95 | $19.95 | 10,600 | — | — |
| 2018-08-20 | $20.00 | $20.00 | 16,500 | — | — |
| 2018-08-17 | $19.85 | $19.85 | 20,500 | — | — |
| 2018-08-16 | $19.98 | $19.98 | 97,000 | — | — |
| 2018-08-15 | $20.00 | $20.00 | 45,900 | — | — |
| 2018-08-14 | $20.00 | $20.00 | 164,000 | — | — |
| 2018-08-13 | $20.04 | $20.04 | 64,700 | — | — |
| 2018-08-10 | $19.98 | $19.98 | 1,241,400 | — | — |