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 | $14.84 | $14.84 | 514,800 | — | — |
| 2018-12-28 | $14.82 | $14.82 | 474,900 | — | — |
| 2018-12-27 | $14.22 | $14.22 | 507,500 | — | — |
| 2018-12-26 | $14.10 | $14.10 | 864,600 | — | — |
| 2018-12-24 | $12.51 | $12.51 | 242,000 | — | — |
| 2018-12-21 | $12.78 | $12.78 | 3,338,100 | — | — |
| 2018-12-20 | $12.98 | $12.98 | 660,300 | — | — |
| 2018-12-19 | $13.56 | $13.56 | 521,800 | — | — |
| 2018-12-18 | $13.75 | $13.75 | 625,300 | — | — |
| 2018-12-17 | $13.25 | $13.25 | 821,700 | — | — |
| 2018-12-14 | $13.77 | $13.77 | 812,100 | — | — |
| 2018-12-13 | $13.05 | $13.05 | 1,630,800 | — | — |
| 2018-12-12 | $13.90 | $13.90 | 1,176,100 | — | — |
| 2018-12-11 | $14.85 | $14.85 | 801,300 | — | — |
| 2018-12-10 | $15.13 | $15.13 | 988,200 | — | — |
| 2018-12-07 | $15.44 | $15.44 | 859,400 | — | — |
| 2018-12-06 | $16.83 | $16.83 | 1,034,300 | — | — |
| 2018-12-04 | $16.87 | $16.87 | 958,500 | — | — |
| 2018-12-03 | $17.01 | $17.01 | 1,278,100 | — | — |
| 2018-11-30 | $16.84 | $16.84 | 2,184,800 | — | — |
| 2018-11-29 | $16.10 | $16.10 | 6,776,500 | — | — |
| 2018-11-28 | $19.20 | $19.20 | 1,943,400 | — | — |
| 2018-11-27 | $18.08 | $18.08 | 1,091,200 | — | — |
| 2018-11-26 | $17.92 | $17.92 | 1,166,900 | — | — |
| 2018-11-23 | $18.09 | $18.09 | 853,100 | — | — |
| 2018-11-21 | $18.12 | $18.12 | 2,638,800 | — | — |
| 2018-11-20 | $17.48 | $17.48 | 3,055,900 | — | — |
| 2018-11-19 | $17.57 | $17.57 | 2,743,800 | — | — |
| 2018-11-16 | $17.02 | $17.02 | 410,400 | — | — |
| 2018-11-15 | $16.89 | $16.89 | 444,500 | — | — |
| 2018-11-14 | $16.89 | $16.89 | 322,300 | — | — |
| 2018-11-13 | $16.75 | $16.75 | 402,600 | — | — |
| 2018-11-12 | $16.53 | $16.53 | 366,300 | — | — |
| 2018-11-09 | $16.51 | $16.51 | 800,000 | — | — |
| 2018-11-08 | $16.31 | $16.31 | 254,200 | — | — |
| 2018-11-07 | $16.65 | $16.65 | 465,600 | — | — |
| 2018-11-06 | $17.20 | $17.20 | 704,400 | — | — |
| 2018-11-05 | $17.01 | $17.01 | 525,500 | — | — |
| 2018-11-02 | $16.50 | $16.50 | 711,700 | — | — |
| 2018-11-01 | $16.16 | $16.16 | 708,600 | — | — |
| 2018-10-31 | $15.93 | $15.93 | 1,819,200 | — | — |
| 2018-10-30 | $15.26 | $15.26 | 1,135,500 | — | — |
| 2018-10-29 | $15.41 | $15.41 | 1,630,700 | — | — |
| 2018-10-26 | $16.45 | $16.45 | 2,498,100 | — | — |
| 2018-10-25 | $17.00 | $17.00 | 9,911,600 | — | — |