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
- 2018-09-19 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 | $12.81 | $12.81 | 15,200 | — | — |
| 2018-12-28 | $12.60 | $12.60 | 62,633 | — | — |
| 2018-12-27 | $13.44 | $13.44 | 22,633 | — | — |
| 2018-12-26 | $14.46 | $14.46 | 25,700 | — | — |
| 2018-12-24 | $15.75 | $15.75 | 1,800 | — | — |
| 2018-12-21 | $16.62 | $16.62 | 8,500 | — | — |
| 2018-12-20 | $17.46 | $17.46 | 8,167 | — | — |
| 2018-12-19 | $18.12 | $18.12 | 7,367 | — | — |
| 2018-12-18 | $19.14 | $19.14 | 5,033 | — | — |
| 2018-12-17 | $19.74 | $19.74 | 3,400 | — | — |
| 2018-12-14 | $19.74 | $19.74 | 4,233 | — | — |
| 2018-12-13 | $19.74 | $19.74 | 4,133 | — | — |
| 2018-12-12 | $19.08 | $19.08 | 4,500 | — | — |
| 2018-12-11 | $18.63 | $18.63 | 12,600 | — | — |
| 2018-12-10 | $19.23 | $19.23 | 3,267 | — | — |
| 2018-12-07 | $19.20 | $19.20 | 30,300 | — | — |
| 2018-12-06 | $21.00 | $21.00 | 5,967 | — | — |
| 2018-12-04 | $21.30 | $21.30 | 7,167 | — | — |
| 2018-12-03 | $21.87 | $21.87 | 9,367 | — | — |
| 2018-11-30 | $21.00 | $21.00 | 8,667 | — | — |
| 2018-11-29 | $23.40 | $23.40 | 2,800 | — | — |
| 2018-11-28 | $22.95 | $22.95 | 5,233 | — | — |
| 2018-11-27 | $21.90 | $21.90 | 7,900 | — | — |
| 2018-11-26 | $22.23 | $22.23 | 3,167 | — | — |
| 2018-11-23 | $21.90 | $21.90 | 1,567 | — | — |
| 2018-11-21 | $21.57 | $21.57 | 22,467 | — | — |
| 2018-11-20 | $21.84 | $21.84 | 12,300 | — | — |
| 2018-11-19 | $21.54 | $21.54 | 11,800 | — | — |
| 2018-11-16 | $21.27 | $21.27 | 5,600 | — | — |
| 2018-11-15 | $21.45 | $21.45 | 2,767 | — | — |
| 2018-11-14 | $21.00 | $21.00 | 13,267 | — | — |
| 2018-11-13 | $20.07 | $20.07 | 5,400 | — | — |
| 2018-11-12 | $20.10 | $20.10 | 10,433 | — | — |
| 2018-11-09 | $21.09 | $21.09 | 8,833 | — | — |
| 2018-11-08 | $23.13 | $23.13 | 1,467 | — | — |
| 2018-11-07 | $22.71 | $22.71 | 11,833 | — | — |
| 2018-11-06 | $24.51 | $24.51 | 4,233 | — | — |
| 2018-11-05 | $23.82 | $23.82 | 5,233 | — | — |
| 2018-11-02 | $24.36 | $24.36 | 5,133 | — | — |
| 2018-11-01 | $24.45 | $24.45 | 12,800 | — | — |
| 2018-10-31 | $23.04 | $23.04 | 7,467 | — | — |
| 2018-10-30 | $22.59 | $22.59 | 10,500 | — | — |
| 2018-10-29 | $23.52 | $23.52 | 17,767 | — | — |
| 2018-10-26 | $24.57 | $24.57 | 4,067 | — | — |
| 2018-10-25 | $25.53 | $25.53 | 5,667 | — | — |
| 2018-10-24 | $25.68 | $25.68 | 17,000 | — | — |
| 2018-10-23 | $26.19 | $26.19 | 9,933 | — | — |
| 2018-10-22 | $27.06 | $27.06 | 10,567 | — | — |
| 2018-10-19 | $27.06 | $27.06 | 19,367 | — | — |
| 2018-10-18 | $28.50 | $28.50 | 29,400 | — | — |
| 2018-10-17 | $28.50 | $28.50 | 8,433 | — | — |
| 2018-10-16 | $28.62 | $28.62 | 8,800 | — | — |
| 2018-10-15 | $28.50 | $28.50 | 23,800 | — | — |
| 2018-10-12 | $27.72 | $27.72 | 20,367 | — | — |
| 2018-10-11 | $28.41 | $28.41 | 26,267 | — | — |
| 2018-10-10 | $28.50 | $28.50 | 18,400 | — | — |
| 2018-10-09 | $28.68 | $28.68 | 14,500 | — | — |
| 2018-10-08 | $28.53 | $28.53 | 63,533 | — | — |
| 2018-10-05 | $26.85 | $26.85 | 58,267 | — | — |
| 2018-10-04 | $26.73 | $26.73 | 31,467 | — | — |
| 2018-10-03 | $27.93 | $27.93 | 36,500 | — | — |
| 2018-10-02 | $27.18 | $27.18 | 53,167 | — | — |
| 2018-10-01 | $27.15 | $27.15 | 28,800 | — | — |
| 2018-09-28 | $27.00 | $27.00 | 92,300 | — | — |
| 2018-09-27 | $27.24 | $27.24 | 100,100 | — | — |
| 2018-09-26 | $28.23 | $28.23 | 154,833 | — | — |
| 2018-09-25 | $27.00 | $27.00 | 117,300 | — | — |
| 2018-09-24 | $26.61 | $26.61 | 278,000 | — | — |
| 2018-09-21 | $28.50 | $28.50 | 326,800 | — | — |
| 2018-09-20 | $33.30 | $33.30 | 421,333 | — | — |
| 2018-09-19 | $35.91 | $35.91 | 2,191,333 | — | — |