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
- 2016-03-11 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $18.63 | $18.63 | 112 |
| 2018-12-28 | $18.41 | $18.41 | 794 |
| 2018-12-27 | $18.42 | $18.42 | 104 |
| 2018-12-26 | $20.72 | $20.72 | 10 |
| 2018-12-24 | $18.84 | $18.84 | 151 |
| 2018-12-21 | $18.84 | $18.84 | 149 |
| 2018-12-20 | $19.78 | $19.78 | 9 |
| 2018-12-19 | $20.43 | $20.43 | 156 |
| 2018-12-18 | $20.43 | $20.43 | 117 |
| 2018-12-17 | $21.28 | $21.28 | 47 |
| 2018-12-14 | $22.81 | $22.81 | 73 |
| 2018-12-13 | $20.74 | $20.74 | 32 |
| 2018-12-12 | $23.27 | $23.27 | 35 |
| 2018-12-11 | $20.68 | $20.68 | 35 |
| 2018-12-10 | $22.74 | $22.74 | 24 |
| 2018-12-07 | $20.22 | $20.22 | 174 |
| 2018-12-06 | $19.04 | $19.04 | 588 |
| 2018-12-04 | $26.37 | $26.37 | 313 |
| 2018-12-03 | $27.21 | $27.21 | 339 |
| 2018-11-30 | $25.11 | $25.11 | 407 |
| 2018-11-29 | $29.30 | $29.30 | 89 |
| 2018-11-28 | $28.63 | $28.63 | 291 |
| 2018-11-27 | $28.25 | $28.25 | 313 |
| 2018-11-26 | $34.11 | $34.11 | 43 |
| 2018-11-23 | $38.03 | $38.03 | 5 |
| 2018-11-21 | $40.44 | $40.44 | 142 |
| 2018-11-20 | $37.57 | $37.57 | 40 |
| 2018-11-19 | $41.86 | $41.86 | 68 |
| 2018-11-16 | $42.55 | $42.55 | 332 |
| 2018-11-15 | $42.97 | $42.97 | 85 |
| 2018-11-14 | $39.76 | $39.76 | 19 |
| 2018-11-13 | $42.27 | $42.27 | 401 |
| 2018-11-12 | $40.81 | $40.81 | 4 |
| 2018-11-09 | $42.13 | $42.13 | 267 |
| 2018-11-08 | $44.20 | $44.20 | 175 |
| 2018-11-07 | $43.97 | $43.97 | 69 |
| 2018-11-06 | $43.45 | $43.45 | 602 |
| 2018-11-05 | $41.92 | $41.92 | 73 |
| 2018-11-02 | $42.32 | $42.32 | 64 |
| 2018-11-01 | $41.96 | $41.96 | 194 |
| 2018-10-31 | $41.75 | $41.75 | 93 |
| 2018-10-30 | $45.02 | $45.02 | 206 |
| 2018-10-29 | $48.13 | $48.13 | 25 |
| 2018-10-26 | $45.20 | $45.20 | 133 |
| 2018-10-25 | $46.04 | $46.04 | 140 |
| 2018-10-24 | $39.76 | $39.76 | 88 |
| 2018-10-23 | $40.22 | $40.22 | 249 |
| 2018-10-22 | $34.62 | $34.62 | 574 |
| 2018-10-19 | $37.55 | $37.55 | 116 |
| 2018-10-18 | $34.47 | $34.47 | 50 |
| 2018-10-17 | $39.14 | $39.14 | 46 |
| 2018-10-16 | $33.49 | $33.49 | 332 |
| 2018-10-15 | $36.41 | $36.41 | 244 |
| 2018-10-12 | $34.53 | $34.53 | 402 |
| 2018-10-11 | $33.07 | $33.07 | 108 |
| 2018-10-10 | $32.65 | $32.65 | 82 |
| 2018-10-09 | $35.10 | $35.10 | 74 |
| 2018-10-08 | $33.49 | $33.49 | 26 |
| 2018-10-05 | $31.73 | $31.73 | 199 |
| 2018-10-04 | $32.52 | $32.52 | 311 |
| 2018-10-03 | $34.05 | $34.05 | 32 |
| 2018-10-02 | $33.19 | $33.19 | 244 |
| 2018-10-01 | $37.08 | $37.08 | 75 |
| 2018-09-28 | $33.49 | $33.49 | 145 |
| 2018-09-27 | $36.08 | $36.08 | 157 |
| 2018-09-26 | $35.49 | $35.49 | 134 |
| 2018-09-25 | $35.58 | $35.58 | 69 |
| 2018-09-24 | $35.16 | $35.16 | 1,144 |
| 2018-09-21 | $35.58 | $35.58 | 71 |
| 2018-09-20 | $39.34 | $39.34 | 202 |
| 2018-09-19 | $40.52 | $40.52 | 480 |
| 2018-09-18 | $37.63 | $37.63 | 34 |
| 2018-09-17 | $37.67 | $37.67 | 60 |
| 2018-09-14 | $37.67 | $37.67 | 67 |
| 2018-09-13 | $37.62 | $37.62 | 43 |
| 2018-09-12 | $37.08 | $37.08 | 206 |
| 2018-09-11 | $36.16 | $36.16 | 56 |
| 2018-09-10 | $35.58 | $35.58 | 262 |
| 2018-09-07 | $38.88 | $38.88 | 535 |
| 2018-09-06 | $36.92 | $36.92 | 175 |
| 2018-09-05 | $37.67 | $37.67 | 35 |
| 2018-09-04 | $40.60 | $40.60 | 113 |
| 2018-08-31 | $40.11 | $40.11 | 82 |
| 2018-08-30 | $38.76 | $38.76 | 278 |
| 2018-08-29 | $39.26 | $39.26 | 495 |
| 2018-08-28 | $37.71 | $37.71 | 212 |
| 2018-08-27 | $39.76 | $39.76 | 48 |
| 2018-08-24 | $39.76 | $39.76 | 88 |
| 2018-08-23 | $41.07 | $41.07 | 108 |
| 2018-08-22 | $41.86 | $41.86 | 117 |
| 2018-08-21 | $41.56 | $41.56 | 50 |
| 2018-08-20 | $40.99 | $40.99 | 23 |
| 2018-08-17 | $38.93 | $38.93 | 156 |
| 2018-08-16 | $41.86 | $41.86 | 144 |
| 2018-08-15 | $41.86 | $41.86 | 122 |
| 2018-08-14 | $43.95 | $43.95 | 173 |
| 2018-08-13 | $42.15 | $42.15 | 307 |
| 2018-08-10 | $42.69 | $42.69 | 199 |
| 2018-08-09 | $41.92 | $41.92 | 211 |
| 2018-08-08 | $41.85 | $41.85 | 199 |
| 2018-08-07 | $46.00 | $46.00 | 139 |
| 2018-08-06 | $53.16 | $53.16 | 48 |
| 2018-08-03 | $49.43 | $49.43 | 200 |
| 2018-08-02 | $52.49 | $52.49 | 1,204 |
| 2018-08-01 | $48.55 | $48.55 | 300 |
| 2018-07-31 | $47.76 | $47.76 | 76 |
| 2018-07-30 | $41.86 | $41.86 | 79 |
| 2018-07-27 | $44.54 | $44.54 | 1,172 |
| 2018-07-26 | $37.18 | $37.18 | 464 |
| 2018-07-25 | $39.30 | $39.30 | 271 |
| 2018-07-24 | $41.42 | $41.42 | 53 |
| 2018-07-23 | $42.61 | $42.61 | 29 |
| 2018-07-20 | $40.60 | $40.60 | 61 |
| 2018-07-19 | $41.86 | $41.86 | 13 |
| 2018-07-18 | $41.86 | $41.86 | 173 |
| 2018-07-17 | $41.86 | $41.86 | 37 |
| 2018-07-16 | $41.86 | $41.86 | 26 |
| 2018-07-13 | $41.86 | $41.86 | 52 |
| 2018-07-12 | $43.51 | $43.51 | 31 |
| 2018-07-11 | $45.67 | $45.67 | 101 |
| 2018-07-10 | $42.27 | $42.27 | 101 |
| 2018-07-09 | $47.26 | $47.26 | 26 |
| 2018-07-06 | $44.33 | $44.33 | 801 |
| 2018-07-05 | $43.91 | $43.91 | 457 |
| 2018-07-03 | $47.72 | $47.72 | 68 |
| 2018-07-02 | $47.30 | $47.30 | 40 |
| 2018-06-29 | $47.13 | $47.13 | 216 |
| 2018-06-28 | $39.76 | $39.76 | 206 |
| 2018-06-27 | $41.86 | $41.86 | 136 |
| 2018-06-26 | $45.29 | $45.29 | 74 |
| 2018-06-25 | $41.86 | $41.86 | 82 |
| 2018-06-22 | $41.94 | $41.94 | 117 |
| 2018-06-21 | $45.63 | $45.63 | 547 |
| 2018-06-20 | $45.29 | $45.29 | 20 |
| 2018-06-19 | $44.74 | $44.74 | 200 |
| 2018-06-18 | $46.04 | $46.04 | 137 |
| 2018-06-15 | $48.13 | $48.13 | 58 |
| 2018-06-14 | $47.58 | $47.58 | 515 |
| 2018-06-13 | $48.34 | $48.34 | 113 |
| 2018-06-12 | $48.64 | $48.64 | 74 |
| 2018-06-11 | $50.48 | $50.48 | 73 |
| 2018-06-08 | $53.28 | $53.28 | 64 |
| 2018-06-07 | $55.67 | $55.67 | 83 |
| 2018-06-06 | $52.95 | $52.95 | 149 |
| 2018-06-05 | $51.60 | $51.60 | 277 |
| 2018-06-04 | $53.99 | $53.99 | 68 |
| 2018-06-01 | $53.99 | $53.99 | 58 |
| 2018-05-31 | $57.31 | $57.31 | 58 |
| 2018-05-30 | $57.30 | $57.30 | 75 |
| 2018-05-29 | $58.60 | $58.60 | 145 |
| 2018-05-25 | $58.60 | $58.60 | 14 |
| 2018-05-24 | $60.69 | $60.69 | 19 |
| 2018-05-23 | $60.69 | $60.69 | 39 |
| 2018-05-22 | $62.78 | $62.78 | 217 |
| 2018-05-21 | $60.69 | $60.69 | 22 |
| 2018-05-18 | $54.41 | $54.41 | 174 |
| 2018-05-17 | $54.12 | $54.12 | 104 |
| 2018-05-16 | $52.32 | $52.32 | 231 |
| 2018-05-15 | $48.13 | $48.13 | 455 |
| 2018-05-14 | $58.05 | $58.05 | 48 |
| 2018-05-11 | $54.75 | $54.75 | 54 |
| 2018-05-10 | $54.41 | $54.41 | 587 |
| 2018-05-09 | $57.76 | $57.76 | 122 |
| 2018-05-08 | $55.25 | $55.25 | 165 |
| 2018-05-07 | $58.60 | $58.60 | 461 |
| 2018-05-04 | $60.69 | $60.69 | 13 |
| 2018-05-03 | $60.69 | $60.69 | 706 |
| 2018-05-02 | $61.65 | $61.65 | 19 |
| 2018-05-01 | $61.19 | $61.19 | 51 |
| 2018-04-30 | $67.30 | $67.30 | 257 |
| 2018-04-27 | $67.81 | $67.81 | 4 |
| 2018-04-26 | $60.73 | $60.73 | 29 |
| 2018-04-25 | $66.97 | $66.97 | 602 |
| 2018-04-24 | $65.71 | $65.71 | 43 |
| 2018-04-23 | $64.50 | $64.50 | 32 |
| 2018-04-20 | $71.99 | $71.99 | 185 |
| 2018-04-19 | $71.11 | $71.11 | 68 |
| 2018-04-18 | $75.34 | $75.34 | 120 |
| 2018-04-17 | $77.77 | $77.77 | 29 |
| 2018-04-16 | $68.85 | $68.85 | 339 |
| 2018-04-13 | $71.66 | $71.66 | 745 |
| 2018-04-12 | $64.84 | $64.84 | 218 |
| 2018-04-11 | $58.60 | $58.60 | 703 |
| 2018-04-10 | $61.74 | $61.74 | 77 |
| 2018-04-09 | $63.66 | $63.66 | 92 |
| 2018-04-06 | $58.60 | $58.60 | 351 |
| 2018-04-05 | $62.32 | $62.32 | 128 |
| 2018-04-04 | $61.95 | $61.95 | 117 |
| 2018-04-03 | $66.97 | $66.97 | 291 |
| 2018-04-02 | $69.94 | $69.94 | 228 |
| 2018-03-29 | $71.94 | $71.94 | 215 |
| 2018-03-28 | $68.02 | $68.02 | 77 |
| 2018-03-27 | $74.80 | $74.80 | 124 |
| 2018-03-26 | $71.11 | $71.11 | 175 |
| 2018-03-23 | $71.16 | $71.16 | 5 |
| 2018-03-22 | $74.04 | $74.04 | 184 |
| 2018-03-21 | $79.53 | $79.53 | 231 |
| 2018-03-20 | $76.85 | $76.85 | 156 |
| 2018-03-19 | $75.34 | $75.34 | 130 |
| 2018-03-16 | $79.40 | $79.40 | 189 |
| 2018-03-15 | $77.43 | $77.43 | 243 |
| 2018-03-14 | $79.95 | $79.95 | 39 |
| 2018-03-13 | $80.15 | $80.15 | 90 |
| 2018-03-12 | $82.67 | $82.67 | 179 |
| 2018-03-09 | $83.75 | $83.75 | 853 |
| 2018-03-08 | $79.11 | $79.11 | 200 |
| 2018-03-07 | $79.49 | $79.49 | 163 |
| 2018-03-06 | $78.44 | $78.44 | 327 |
| 2018-03-05 | $79.11 | $79.11 | 298 |
| 2018-03-02 | $74.13 | $74.13 | 246 |
| 2018-03-01 | $68.31 | $68.31 | 894 |
| 2018-02-28 | $74.96 | $74.96 | 175 |
| 2018-02-27 | $79.78 | $79.78 | 671 |
| 2018-02-26 | $89.99 | $89.99 | 441 |
| 2018-02-23 | $81.62 | $81.62 | 130 |
| 2018-02-22 | $81.62 | $81.62 | 361 |
| 2018-02-21 | $85.78 | $85.78 | 641 |
| 2018-02-20 | $88.82 | $88.82 | 951 |
| 2018-02-16 | $92.50 | $92.50 | 516 |
| 2018-02-15 | $94.93 | $94.93 | 190 |
| 2018-02-14 | $92.08 | $92.08 | 235 |
| 2018-02-13 | $99.01 | $99.01 | 161 |
| 2018-02-12 | $105.48 | $105.48 | 450 |
| 2018-02-09 | $101.24 | $101.24 | 201 |
| 2018-02-08 | $94.18 | $94.18 | 359 |
| 2018-02-07 | $92.92 | $92.92 | 865 |
| 2018-02-06 | $105.98 | $105.98 | 938 |
| 2018-02-05 | $87.90 | $87.90 | 409 |
| 2018-02-02 | $91.54 | $91.54 | 1,002 |
| 2018-02-01 | $97.95 | $97.95 | 525 |
| 2018-01-31 | $102.72 | $102.72 | 750 |
| 2018-01-30 | $87.02 | $87.02 | 1,615 |
| 2018-01-29 | $96.69 | $96.69 | 1,005 |
| 2018-01-26 | $110.44 | $110.44 | 1,243 |
| 2018-01-25 | $128.00 | $128.00 | 1,784 |
| 2018-01-24 | $135.20 | $135.20 | 1,436 |
| 2018-01-23 | $121.38 | $121.38 | 1,132 |
| 2018-01-22 | $111.76 | $111.76 | 386 |
| 2018-01-19 | $113.01 | $113.01 | 513 |
| 2018-01-18 | $113.01 | $113.01 | 476 |
| 2018-01-17 | $120.00 | $120.00 | 533 |
| 2018-01-16 | $119.29 | $119.29 | 944 |
| 2018-01-12 | $108.83 | $108.83 | 4,041 |
| 2018-01-11 | $124.31 | $124.31 | 2,060 |
| 2018-01-10 | $127.20 | $127.20 | 1,079 |
| 2018-01-09 | $139.80 | $139.80 | 5,159 |
| 2018-01-08 | $149.93 | $149.93 | 4,578 |
| 2018-01-05 | $90.20 | $90.20 | 1,403 |
| 2018-01-04 | $98.36 | $98.36 | 1,771 |
| 2018-01-03 | $96.27 | $96.27 | 2,601 |
| 2018-01-02 | $73.63 | $73.63 | 677 |