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
- 2018-10-25 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 | $18.44 | $18.44 | 914,900 | — | — |
| 2018-12-28 | $17.60 | $17.60 | 1,162,200 | — | — |
| 2018-12-27 | $17.21 | $17.21 | 932,400 | — | — |
| 2018-12-26 | $17.46 | $17.46 | 626,800 | — | — |
| 2018-12-24 | $16.71 | $16.71 | 367,600 | — | — |
| 2018-12-21 | $16.99 | $16.99 | 1,363,400 | — | — |
| 2018-12-20 | $17.78 | $17.78 | 2,110,400 | — | — |
| 2018-12-19 | $18.12 | $18.12 | 1,168,600 | — | — |
| 2018-12-18 | $18.45 | $18.45 | 991,400 | — | — |
| 2018-12-17 | $17.63 | $17.63 | 2,990,200 | — | — |
| 2018-12-14 | $17.71 | $17.71 | 989,200 | — | — |
| 2018-12-13 | $18.54 | $18.54 | 1,584,400 | — | — |
| 2018-12-12 | $19.86 | $19.86 | 1,578,900 | — | — |
| 2018-12-11 | $20.59 | $20.59 | 2,185,300 | — | — |
| 2018-12-10 | $19.87 | $19.87 | 1,518,900 | — | — |
| 2018-12-07 | $20.76 | $20.76 | 1,346,300 | — | — |
| 2018-12-06 | $21.67 | $21.67 | 1,556,100 | — | — |
| 2018-12-04 | $22.09 | $22.09 | 1,182,100 | — | — |
| 2018-12-03 | $22.53 | $22.53 | 1,777,300 | — | — |
| 2018-11-30 | $23.57 | $23.57 | 1,549,500 | — | — |
| 2018-11-29 | $23.85 | $23.85 | 1,895,100 | — | — |
| 2018-11-28 | $24.03 | $24.03 | 2,246,500 | — | — |
| 2018-11-27 | $22.78 | $22.78 | 4,637,000 | — | — |
| 2018-11-26 | $21.70 | $21.70 | 1,261,300 | — | — |
| 2018-11-23 | $21.84 | $21.84 | 723,000 | — | — |
| 2018-11-21 | $22.34 | $22.34 | 1,143,800 | — | — |
| 2018-11-20 | $21.22 | $21.22 | 2,460,800 | — | — |
| 2018-11-19 | $22.00 | $22.00 | 3,321,500 | — | — |
| 2018-11-16 | $25.31 | $25.31 | 1,486,700 | — | — |
| 2018-11-15 | $24.64 | $24.64 | 1,079,200 | — | — |
| 2018-11-14 | $23.44 | $23.44 | 2,032,200 | — | — |
| 2018-11-13 | $24.80 | $24.80 | 620,600 | — | — |
| 2018-11-12 | $25.01 | $25.01 | 2,864,400 | — | — |
| 2018-11-09 | $27.37 | $27.37 | 2,456,900 | — | — |
| 2018-11-08 | $27.70 | $27.70 | 4,920,800 | — | — |
| 2018-11-07 | $29.40 | $29.40 | 622,500 | — | — |
| 2018-11-06 | $30.47 | $30.47 | 462,700 | — | — |
| 2018-11-05 | $30.75 | $30.75 | 693,800 | — | — |
| 2018-11-02 | $30.13 | $30.13 | 872,700 | — | — |
| 2018-11-01 | $29.42 | $29.42 | 1,491,700 | — | — |
| 2018-10-31 | $28.69 | $28.69 | 1,985,000 | — | — |
| 2018-10-30 | $28.68 | $28.68 | 2,613,400 | — | — |
| 2018-10-29 | $29.06 | $29.06 | 2,144,900 | — | — |
| 2018-10-26 | $31.09 | $31.09 | 5,137,200 | — | — |
| 2018-10-25 | $31.35 | $31.35 | 22,912,000 | — | — |