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
- 2018-06-21 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 | $17.00 | $17.00 | 33,400 | — | — |
| 2018-12-28 | $16.96 | $16.96 | 57,700 | — | — |
| 2018-12-27 | $17.33 | $17.33 | 38,000 | — | — |
| 2018-12-26 | $17.24 | $17.24 | 63,500 | — | — |
| 2018-12-24 | $15.52 | $15.52 | 54,500 | — | — |
| 2018-12-21 | $15.76 | $15.76 | 361,400 | — | — |
| 2018-12-20 | $15.76 | $15.76 | 129,000 | — | — |
| 2018-12-19 | $17.90 | $17.90 | 112,600 | — | — |
| 2018-12-18 | $19.77 | $19.77 | 73,600 | — | — |
| 2018-12-17 | $20.00 | $20.00 | 55,200 | — | — |
| 2018-12-14 | $20.11 | $20.11 | 33,000 | — | — |
| 2018-12-13 | $20.19 | $20.19 | 42,100 | — | — |
| 2018-12-12 | $20.22 | $20.22 | 54,600 | — | — |
| 2018-12-11 | $20.19 | $20.19 | 37,500 | — | — |
| 2018-12-10 | $20.34 | $20.34 | 17,200 | — | — |
| 2018-12-07 | $20.56 | $20.56 | 18,000 | — | — |
| 2018-12-06 | $20.62 | $20.62 | 41,500 | — | — |
| 2018-12-04 | $19.91 | $19.91 | 16,800 | — | — |
| 2018-12-03 | $20.43 | $20.43 | 25,500 | — | — |
| 2018-11-30 | $20.81 | $20.81 | 33,800 | — | — |
| 2018-11-29 | $20.35 | $20.35 | 12,200 | — | — |
| 2018-11-28 | $20.15 | $20.15 | 55,300 | — | — |
| 2018-11-27 | $20.92 | $20.92 | 27,800 | — | — |
| 2018-11-26 | $21.13 | $21.13 | 37,000 | — | — |
| 2018-11-23 | $21.34 | $21.34 | 34,500 | — | — |
| 2018-11-21 | $20.59 | $20.59 | 30,100 | — | — |
| 2018-11-20 | $19.76 | $19.76 | 19,800 | — | — |
| 2018-11-19 | $20.01 | $20.01 | 32,400 | — | — |
| 2018-11-16 | $21.03 | $21.03 | 37,700 | — | — |
| 2018-11-15 | $20.61 | $20.61 | 19,600 | — | — |
| 2018-11-14 | $20.44 | $20.44 | 33,600 | — | — |
| 2018-11-13 | $20.53 | $20.53 | 30,500 | — | — |
| 2018-11-12 | $21.45 | $21.45 | 25,000 | — | — |
| 2018-11-09 | $23.21 | $23.21 | 59,800 | — | — |
| 2018-11-08 | $25.00 | $25.00 | 65,100 | — | — |
| 2018-11-07 | $24.46 | $24.46 | 52,600 | — | — |
| 2018-11-06 | $23.64 | $23.64 | 14,900 | — | — |
| 2018-11-05 | $23.79 | $23.79 | 41,800 | — | — |
| 2018-11-02 | $23.22 | $23.22 | 72,200 | — | — |
| 2018-11-01 | $22.27 | $22.27 | 30,300 | — | — |
| 2018-10-31 | $21.92 | $21.92 | 100,600 | — | — |
| 2018-10-30 | $21.65 | $21.65 | 98,800 | — | — |
| 2018-10-29 | $21.07 | $21.07 | 98,400 | — | — |
| 2018-10-26 | $20.89 | $20.89 | 70,800 | — | — |
| 2018-10-25 | $21.71 | $21.71 | 107,200 | — | — |
| 2018-10-24 | $21.10 | $21.10 | 71,900 | — | — |
| 2018-10-23 | $21.15 | $21.15 | 173,500 | — | — |
| 2018-10-22 | $20.76 | $20.76 | 113,100 | — | — |
| 2018-10-19 | $19.94 | $19.94 | 41,200 | — | — |
| 2018-10-18 | $20.72 | $20.72 | 221,700 | — | — |
| 2018-10-17 | $19.41 | $19.41 | 12,200 | — | — |
| 2018-10-16 | $19.71 | $19.71 | 45,200 | — | — |
| 2018-10-15 | $18.10 | $18.10 | 45,300 | — | — |
| 2018-10-12 | $18.55 | $18.55 | 34,100 | — | — |
| 2018-10-11 | $18.51 | $18.51 | 28,800 | — | — |
| 2018-10-10 | $17.91 | $17.91 | 42,000 | — | — |
| 2018-10-09 | $19.93 | $19.93 | 139,500 | — | — |
| 2018-10-08 | $19.70 | $19.70 | 77,400 | — | — |
| 2018-10-05 | $19.00 | $19.00 | 81,900 | — | — |
| 2018-10-04 | $18.35 | $18.35 | 98,300 | — | — |
| 2018-10-03 | $17.99 | $17.99 | 45,100 | — | — |
| 2018-10-02 | $17.87 | $17.87 | 39,600 | — | — |
| 2018-10-01 | $17.32 | $17.32 | 57,300 | — | — |
| 2018-09-28 | $17.58 | $17.58 | 79,900 | — | — |
| 2018-09-27 | $18.21 | $18.21 | 64,000 | — | — |
| 2018-09-26 | $18.57 | $18.57 | 135,000 | — | — |
| 2018-09-25 | $19.82 | $19.82 | 81,700 | — | — |
| 2018-09-24 | $20.12 | $20.12 | 57,900 | — | — |
| 2018-09-21 | $20.09 | $20.09 | 1,011,200 | — | — |
| 2018-09-20 | $20.95 | $20.95 | 103,300 | — | — |
| 2018-09-19 | $21.49 | $21.49 | 232,900 | — | — |
| 2018-09-18 | $23.78 | $23.78 | 61,200 | — | — |
| 2018-09-17 | $23.26 | $23.26 | 90,100 | — | — |
| 2018-09-14 | $23.12 | $23.12 | 148,100 | — | — |
| 2018-09-13 | $24.72 | $24.72 | 150,900 | — | — |
| 2018-09-12 | $27.22 | $27.22 | 70,300 | — | — |
| 2018-09-11 | $26.99 | $26.99 | 64,000 | — | — |
| 2018-09-10 | $27.23 | $27.23 | 90,600 | — | — |
| 2018-09-07 | $27.00 | $27.00 | 81,200 | — | — |
| 2018-09-06 | $26.11 | $26.11 | 121,200 | — | — |
| 2018-09-05 | $26.21 | $26.21 | 50,500 | — | — |
| 2018-09-04 | $25.84 | $25.84 | 88,300 | — | — |
| 2018-08-31 | $25.70 | $25.70 | 84,700 | — | — |
| 2018-08-30 | $25.50 | $25.50 | 41,500 | — | — |
| 2018-08-29 | $26.20 | $26.20 | 49,100 | — | — |
| 2018-08-28 | $26.11 | $26.11 | 20,700 | — | — |
| 2018-08-27 | $26.24 | $26.24 | 78,400 | — | — |
| 2018-08-24 | $25.78 | $25.78 | 61,900 | — | — |
| 2018-08-23 | $26.40 | $26.40 | 45,900 | — | — |
| 2018-08-22 | $25.60 | $25.60 | 43,600 | — | — |
| 2018-08-21 | $24.83 | $24.83 | 39,500 | — | — |
| 2018-08-20 | $24.75 | $24.75 | 78,200 | — | — |
| 2018-08-17 | $23.05 | $23.05 | 37,500 | — | — |
| 2018-08-16 | $23.59 | $23.59 | 21,500 | — | — |
| 2018-08-15 | $24.25 | $24.25 | 156,400 | — | — |
| 2018-08-14 | $25.02 | $25.02 | 56,300 | — | — |
| 2018-08-13 | $21.16 | $21.16 | 36,100 | — | — |
| 2018-08-10 | $20.51 | $20.51 | 122,700 | — | — |
| 2018-08-09 | $19.76 | $19.76 | 27,000 | — | — |
| 2018-08-08 | $19.80 | $19.80 | 59,400 | — | — |
| 2018-08-07 | $19.90 | $19.90 | 126,700 | — | — |
| 2018-08-06 | $18.95 | $18.95 | 32,900 | — | — |
| 2018-08-03 | $18.88 | $18.88 | 140,000 | — | — |
| 2018-08-02 | $17.72 | $17.72 | 65,300 | — | — |
| 2018-08-01 | $18.06 | $18.06 | 37,700 | — | — |
| 2018-07-31 | $18.20 | $18.20 | 6,600 | — | — |
| 2018-07-30 | $18.21 | $18.21 | 13,700 | — | — |
| 2018-07-27 | $18.60 | $18.60 | 67,800 | — | — |
| 2018-07-26 | $19.77 | $19.77 | 363,100 | — | — |
| 2018-07-25 | $20.45 | $20.45 | 23,800 | — | — |
| 2018-07-24 | $21.38 | $21.38 | 43,100 | — | — |
| 2018-07-23 | $20.21 | $20.21 | 36,500 | — | — |
| 2018-07-20 | $20.85 | $20.85 | 21,200 | — | — |
| 2018-07-19 | $19.11 | $19.11 | 12,800 | — | — |
| 2018-07-18 | $19.57 | $19.57 | 23,600 | — | — |
| 2018-07-17 | $19.29 | $19.29 | 36,500 | — | — |
| 2018-07-16 | $18.40 | $18.40 | 81,700 | — | — |
| 2018-07-13 | $18.50 | $18.50 | 8,100 | — | — |
| 2018-07-12 | $18.40 | $18.40 | 6,500 | — | — |
| 2018-07-11 | $18.80 | $18.80 | 14,900 | — | — |
| 2018-07-10 | $19.49 | $19.49 | 40,500 | — | — |
| 2018-07-09 | $18.49 | $18.49 | 8,600 | — | — |
| 2018-07-06 | $18.67 | $18.67 | 7,300 | — | — |
| 2018-07-05 | $18.88 | $18.88 | 14,600 | — | — |
| 2018-07-03 | $18.00 | $18.00 | 39,300 | — | — |
| 2018-07-02 | $18.01 | $18.01 | 63,300 | — | — |
| 2018-06-29 | $18.98 | $18.98 | 98,400 | — | — |
| 2018-06-28 | $19.20 | $19.20 | 64,900 | — | — |
| 2018-06-27 | $19.94 | $19.94 | 151,200 | — | — |
| 2018-06-26 | $19.79 | $19.79 | 341,600 | — | — |
| 2018-06-25 | $19.10 | $19.10 | 117,000 | — | — |
| 2018-06-22 | $18.80 | $18.80 | 193,900 | — | — |
| 2018-06-21 | $20.22 | $20.22 | 2,071,300 | — | — |