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
- 2018-10-03 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 | $18.11 | $18.11 | 337,200 | — | — |
| 2018-12-28 | $17.86 | $17.86 | 241,400 | — | — |
| 2018-12-27 | $17.90 | $17.90 | 244,100 | — | — |
| 2018-12-26 | $17.62 | $17.62 | 483,000 | — | — |
| 2018-12-24 | $18.10 | $18.10 | 207,600 | — | — |
| 2018-12-21 | $19.56 | $19.56 | 4,138,100 | — | — |
| 2018-12-20 | $20.67 | $20.67 | 1,024,700 | — | — |
| 2018-12-19 | $20.04 | $20.04 | 1,069,800 | — | — |
| 2018-12-18 | $19.44 | $19.44 | 726,000 | — | — |
| 2018-12-17 | $18.44 | $18.44 | 1,031,300 | — | — |
| 2018-12-14 | $17.39 | $17.39 | 325,300 | — | — |
| 2018-12-13 | $16.87 | $16.87 | 354,300 | — | — |
| 2018-12-12 | $16.49 | $16.49 | 389,200 | — | — |
| 2018-12-11 | $16.01 | $16.01 | 908,500 | — | — |
| 2018-12-10 | $16.59 | $16.59 | 214,100 | — | — |
| 2018-12-07 | $17.09 | $17.09 | 300,300 | — | — |
| 2018-12-06 | $18.04 | $18.04 | 189,700 | — | — |
| 2018-12-04 | $18.39 | $18.39 | 369,800 | — | — |
| 2018-12-03 | $18.89 | $18.89 | 251,400 | — | — |
| 2018-11-30 | $18.63 | $18.63 | 352,700 | — | — |
| 2018-11-29 | $18.05 | $18.05 | 242,300 | — | — |
| 2018-11-28 | $17.63 | $17.63 | 311,400 | — | — |
| 2018-11-27 | $16.71 | $16.71 | 107,500 | — | — |
| 2018-11-26 | $17.00 | $17.00 | 387,700 | — | — |
| 2018-11-23 | $16.89 | $16.89 | 134,800 | — | — |
| 2018-11-21 | $16.65 | $16.65 | 315,600 | — | — |
| 2018-11-20 | $16.10 | $16.10 | 482,900 | — | — |
| 2018-11-19 | $16.46 | $16.46 | 624,500 | — | — |
| 2018-11-16 | $19.20 | $19.20 | 362,200 | — | — |
| 2018-11-15 | $18.74 | $18.74 | 247,200 | — | — |
| 2018-11-14 | $18.55 | $18.55 | 219,500 | — | — |
| 2018-11-13 | $18.11 | $18.11 | 341,800 | — | — |
| 2018-11-12 | $17.70 | $17.70 | 264,700 | — | — |
| 2018-11-09 | $17.68 | $17.68 | 737,500 | — | — |
| 2018-11-08 | $18.07 | $18.07 | 2,383,500 | — | — |
| 2018-11-07 | $20.29 | $20.29 | 580,200 | — | — |
| 2018-11-06 | $19.40 | $19.40 | 120,200 | — | — |
| 2018-11-05 | $19.34 | $19.34 | 204,400 | — | — |
| 2018-11-02 | $20.26 | $20.26 | 251,300 | — | — |
| 2018-11-01 | $20.23 | $20.23 | 311,800 | — | — |
| 2018-10-31 | $19.20 | $19.20 | 337,600 | — | — |
| 2018-10-30 | $18.84 | $18.84 | 355,900 | — | — |
| 2018-10-29 | $17.99 | $17.99 | 529,400 | — | — |
| 2018-10-26 | $18.69 | $18.69 | 666,900 | — | — |
| 2018-10-25 | $19.50 | $19.50 | 1,153,300 | — | — |
| 2018-10-24 | $17.24 | $17.24 | 365,700 | — | — |
| 2018-10-23 | $18.80 | $18.80 | 280,300 | — | — |
| 2018-10-22 | $18.95 | $18.95 | 259,600 | — | — |
| 2018-10-19 | $19.44 | $19.44 | 337,900 | — | — |
| 2018-10-18 | $19.14 | $19.14 | 228,700 | — | — |
| 2018-10-17 | $20.10 | $20.10 | 147,500 | — | — |
| 2018-10-16 | $20.20 | $20.20 | 362,700 | — | — |
| 2018-10-15 | $19.43 | $19.43 | 329,100 | — | — |
| 2018-10-12 | $19.21 | $19.21 | 358,900 | — | — |
| 2018-10-11 | $19.04 | $19.04 | 1,228,300 | — | — |
| 2018-10-10 | $20.00 | $20.00 | 1,077,600 | — | — |
| 2018-10-09 | $19.94 | $19.94 | 1,244,300 | — | — |
| 2018-10-08 | $20.04 | $20.04 | 797,300 | — | — |
| 2018-10-05 | $20.99 | $20.99 | 914,000 | — | — |
| 2018-10-04 | $20.96 | $20.96 | 1,112,900 | — | — |
| 2018-10-03 | $21.18 | $21.18 | 8,385,100 | — | — |