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
- 2008-01-29 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $10.56 | $10.56 | 714 | — | — |
| 2018-12-28 | $6.82 | $6.82 | 3,932 | — | — |
| 2018-12-27 | $7.70 | $7.70 | 873 | — | — |
| 2018-12-26 | $6.82 | $6.82 | 1,359 | — | — |
| 2018-12-24 | $7.70 | $7.70 | 505 | — | — |
| 2018-12-21 | $7.92 | $7.92 | 236 | — | — |
| 2018-12-20 | $7.70 | $7.70 | 2,009 | — | — |
| 2018-12-19 | $7.70 | $7.70 | 1,286 | — | — |
| 2018-12-18 | $6.82 | $6.82 | 95 | — | — |
| 2018-12-17 | $6.60 | $6.60 | 323 | — | — |
| 2018-12-14 | $6.38 | $6.38 | 518 | — | — |
| 2018-12-13 | $7.70 | $7.70 | 0 | — | — |
| 2018-12-12 | $7.70 | $7.70 | 582 | — | — |
| 2018-12-11 | $6.16 | $6.16 | 0 | — | — |
| 2018-12-10 | $6.16 | $6.16 | 100 | — | — |
| 2018-12-07 | $7.92 | $7.92 | 9 | — | — |
| 2018-12-06 | $7.92 | $7.92 | 2,527 | — | — |
| 2018-12-04 | $5.72 | $5.72 | 55 | — | — |
| 2018-12-03 | $7.48 | $7.48 | 777 | — | — |
| 2018-11-30 | $7.48 | $7.48 | 355 | — | — |
| 2018-11-29 | $7.70 | $7.70 | 0 | — | — |
| 2018-11-28 | $7.70 | $7.70 | 91 | — | — |
| 2018-11-27 | $8.14 | $8.14 | 182 | — | — |
| 2018-11-26 | $7.70 | $7.70 | 86 | — | — |
| 2018-11-23 | $7.92 | $7.92 | 0 | — | — |
| 2018-11-21 | $7.92 | $7.92 | 100 | — | — |
| 2018-11-20 | $7.48 | $7.48 | 805 | — | — |
| 2018-11-19 | $9.68 | $9.68 | 64 | — | — |
| 2018-11-16 | $8.36 | $8.36 | 400 | — | — |
| 2018-11-15 | $9.24 | $9.24 | 0 | — | — |
| 2018-11-14 | $9.24 | $9.24 | 55 | — | — |
| 2018-11-13 | $8.80 | $8.80 | 127 | — | — |
| 2018-11-12 | $8.80 | $8.80 | 245 | — | — |
| 2018-11-09 | $10.56 | $10.56 | 227 | — | — |
| 2018-11-08 | $10.34 | $10.34 | 0 | — | — |
| 2018-11-07 | $10.34 | $10.34 | 55 | — | — |
| 2018-11-06 | $10.56 | $10.56 | 0 | — | — |
| 2018-11-05 | $10.56 | $10.56 | 818 | — | — |
| 2018-11-02 | $9.90 | $9.90 | 159 | — | — |
| 2018-11-01 | $11.00 | $11.00 | 5 | — | — |
| 2018-10-31 | $11.00 | $11.00 | 118 | — | — |
| 2018-10-30 | $10.56 | $10.56 | 91 | — | — |
| 2018-10-29 | $10.56 | $10.56 | 518 | — | — |
| 2018-10-26 | $9.90 | $9.90 | 841 | — | — |
| 2018-10-25 | $9.24 | $9.24 | 668 | — | — |
| 2018-10-24 | $8.36 | $8.36 | 700 | — | — |
| 2018-10-23 | $8.36 | $8.36 | 3,236 | — | — |
| 2018-10-22 | $9.24 | $9.24 | 1,055 | — | — |
| 2018-10-19 | $9.46 | $9.46 | 805 | — | — |
| 2018-10-18 | $11.22 | $11.22 | 1,391 | — | — |
| 2018-10-17 | $10.12 | $10.12 | 1,900 | — | — |
| 2018-10-16 | $10.56 | $10.56 | 1,950 | — | — |
| 2018-10-15 | $10.78 | $10.78 | 2,373 | — | — |
| 2018-10-12 | $12.10 | $12.10 | 277 | — | — |
| 2018-10-11 | $11.66 | $11.66 | 1,123 | — | — |
| 2018-10-10 | $12.76 | $12.76 | 2,500 | — | — |
| 2018-10-09 | $12.98 | $12.98 | 755 | — | — |
| 2018-10-08 | $13.20 | $13.20 | 468 | — | — |
| 2018-10-05 | $14.08 | $14.08 | 564 | — | — |
| 2018-10-04 | $13.42 | $13.42 | 227 | — | — |
| 2018-10-03 | $14.08 | $14.08 | 236 | — | — |
| 2018-10-02 | $13.64 | $13.64 | 732 | — | — |
| 2018-10-01 | $14.30 | $14.30 | 982 | — | — |
| 2018-09-28 | $13.42 | $13.42 | 827 | — | — |
| 2018-09-27 | $13.20 | $13.20 | 445 | — | — |
| 2018-09-26 | $13.20 | $13.20 | 82 | — | — |
| 2018-09-25 | $12.76 | $12.76 | 2,023 | — | — |
| 2018-09-24 | $12.54 | $12.54 | 1,109 | — | — |
| 2018-09-21 | $12.54 | $12.54 | 773 | — | — |
| 2018-09-20 | $12.10 | $12.10 | 177 | — | — |
| 2018-09-19 | $12.10 | $12.10 | 705 | — | — |
| 2018-09-18 | $12.10 | $12.10 | 395 | — | — |
| 2018-09-17 | $12.10 | $12.10 | 500 | — | — |
| 2018-09-14 | $11.88 | $11.88 | 505 | — | — |
| 2018-09-13 | $12.32 | $12.32 | 227 | — | — |
| 2018-09-12 | $12.10 | $12.10 | 741 | — | — |
| 2018-09-11 | $13.20 | $13.20 | 536 | — | — |
| 2018-09-10 | $11.00 | $11.00 | 2,305 | — | — |
| 2018-09-07 | $13.64 | $13.64 | 568 | — | — |
| 2018-09-06 | $11.44 | $11.44 | 1,568 | — | — |
| 2018-09-05 | $14.96 | $14.96 | 150 | — | — |
| 2018-09-04 | $14.74 | $14.74 | 136 | — | — |
| 2018-08-31 | $13.86 | $13.86 | 1,100 | — | — |
| 2018-08-30 | $13.20 | $13.20 | 959 | — | — |
| 2018-08-29 | $13.42 | $13.42 | 1,541 | — | — |
| 2018-08-28 | $13.64 | $13.64 | 886 | — | — |
| 2018-08-27 | $11.44 | $11.44 | 2,814 | — | — |
| 2018-08-24 | $14.30 | $14.30 | 236 | — | — |
| 2018-08-23 | $17.38 | $17.38 | 332 | — | — |
| 2018-08-22 | $18.04 | $18.04 | 73 | — | — |
| 2018-08-21 | $16.94 | $16.94 | 509 | — | — |
| 2018-08-20 | $16.28 | $16.28 | 836 | — | — |
| 2018-08-17 | $15.40 | $15.40 | 605 | — | — |
| 2018-08-16 | $15.40 | $15.40 | 55 | — | — |
| 2018-08-15 | $13.20 | $13.20 | 1,768 | — | — |
| 2018-08-14 | $14.30 | $14.30 | 364 | — | — |
| 2018-08-13 | $15.18 | $15.18 | 582 | — | — |
| 2018-08-10 | $18.92 | $18.92 | 382 | — | — |
| 2018-08-09 | $16.50 | $16.50 | 468 | — | — |
| 2018-08-08 | $17.60 | $17.60 | 986 | — | — |
| 2018-08-07 | $17.16 | $17.16 | 1,291 | — | — |
| 2018-08-06 | $14.30 | $14.30 | 5,395 | — | — |
| 2018-08-03 | $11.00 | $11.00 | 705 | — | — |
| 2018-08-02 | $13.42 | $13.42 | 91 | — | — |
| 2018-08-01 | $13.86 | $13.86 | 1,841 | — | — |
| 2018-07-31 | $14.96 | $14.96 | 2,868 | — | — |
| 2018-07-30 | $19.14 | $19.14 | 936 | — | — |
| 2018-07-27 | $21.78 | $21.78 | 182 | — | — |
| 2018-07-26 | $21.34 | $21.34 | 536 | — | — |
| 2018-07-25 | $21.34 | $21.34 | 118 | — | — |
| 2018-07-24 | $21.34 | $21.34 | 1,355 | — | — |
| 2018-07-23 | $22.00 | $22.00 | 245 | — | — |
| 2018-07-20 | $22.88 | $22.88 | 23 | — | — |
| 2018-07-19 | $23.76 | $23.76 | 55 | — | — |
| 2018-07-18 | $23.76 | $23.76 | 9 | — | — |
| 2018-07-17 | $23.76 | $23.76 | 173 | — | — |
| 2018-07-16 | $23.76 | $23.76 | 727 | — | — |
| 2018-07-13 | $23.10 | $23.10 | 177 | — | — |
| 2018-07-12 | $23.76 | $23.76 | 0 | — | — |
| 2018-07-11 | $23.76 | $23.76 | 232 | — | — |
| 2018-07-10 | $25.08 | $25.08 | 273 | — | — |
| 2018-07-09 | $23.76 | $23.76 | 791 | — | — |
| 2018-07-06 | $25.30 | $25.30 | 227 | — | — |
| 2018-07-05 | $24.86 | $24.86 | 259 | — | — |
| 2018-07-03 | $28.38 | $28.38 | 86 | — | — |
| 2018-07-02 | $28.60 | $28.60 | 86 | — | — |
| 2018-06-29 | $26.40 | $26.40 | 286 | — | — |
| 2018-06-28 | $27.50 | $27.50 | 123 | — | — |
| 2018-06-27 | $26.40 | $26.40 | 164 | — | — |
| 2018-06-26 | $23.10 | $23.10 | 973 | — | — |
| 2018-06-25 | $25.96 | $25.96 | 645 | — | — |
| 2018-06-22 | $25.96 | $25.96 | 145 | — | — |
| 2018-06-21 | $24.64 | $24.64 | 600 | — | — |
| 2018-06-20 | $24.20 | $24.20 | 355 | — | — |
| 2018-06-19 | $25.96 | $25.96 | 291 | — | — |
| 2018-06-18 | $25.08 | $25.08 | 164 | — | — |
| 2018-06-15 | $26.40 | $26.40 | 95 | — | — |
| 2018-06-14 | $26.18 | $26.18 | 241 | — | — |
| 2018-06-13 | $26.62 | $26.62 | 255 | — | — |
| 2018-06-12 | $27.50 | $27.50 | 273 | — | — |
| 2018-06-11 | $27.94 | $27.94 | 114 | — | — |
| 2018-06-08 | $29.26 | $29.26 | 332 | — | — |
| 2018-06-07 | $28.60 | $28.60 | 268 | — | — |
| 2018-06-06 | $28.60 | $28.60 | 5 | — | — |
| 2018-06-05 | $31.02 | $31.02 | 373 | — | — |
| 2018-06-04 | $29.92 | $29.92 | 445 | — | — |
| 2018-06-01 | $27.50 | $27.50 | 145 | — | — |
| 2018-05-31 | $27.06 | $27.06 | 323 | — | — |
| 2018-05-30 | $27.28 | $27.28 | 1,059 | — | — |
| 2018-05-29 | $27.50 | $27.50 | 859 | — | — |
| 2018-05-25 | $27.72 | $27.72 | 427 | — | — |
| 2018-05-24 | $29.04 | $29.04 | 373 | — | — |
| 2018-05-23 | $28.82 | $28.82 | 14 | — | — |
| 2018-05-22 | $28.60 | $28.60 | 223 | — | — |
| 2018-05-21 | $28.60 | $28.60 | 550 | — | — |
| 2018-05-18 | $30.36 | $30.36 | 100 | — | — |
| 2018-05-17 | $32.34 | $32.34 | 264 | — | — |
| 2018-05-16 | $31.90 | $31.90 | 232 | — | — |
| 2018-05-15 | $30.36 | $30.36 | 455 | — | — |
| 2018-05-14 | $32.12 | $32.12 | 168 | — | — |
| 2018-05-11 | $31.90 | $31.90 | 27 | — | — |
| 2018-05-10 | $31.90 | $31.90 | 305 | — | — |
| 2018-05-09 | $31.90 | $31.90 | 236 | — | — |
| 2018-05-08 | $31.02 | $31.02 | 9 | — | — |
| 2018-05-07 | $30.80 | $30.80 | 450 | — | — |
| 2018-05-04 | $31.90 | $31.90 | 159 | — | — |
| 2018-05-03 | $32.34 | $32.34 | 177 | — | — |
| 2018-05-02 | $32.34 | $32.34 | 1,123 | — | — |
| 2018-05-01 | $34.98 | $34.98 | 2,173 | — | — |
| 2018-04-30 | $35.20 | $35.20 | 227 | — | — |
| 2018-04-27 | $35.20 | $35.20 | 1,673 | — | — |
| 2018-04-26 | $32.12 | $32.12 | 1,273 | — | — |
| 2018-04-25 | $31.68 | $31.68 | 1,909 | — | — |
| 2018-04-24 | $30.80 | $30.80 | 32 | — | — |
| 2018-04-23 | $30.80 | $30.80 | 564 | — | — |
| 2018-04-20 | $29.70 | $29.70 | 818 | — | — |
| 2018-04-19 | $29.70 | $29.70 | 95 | — | — |
| 2018-04-18 | $30.36 | $30.36 | 545 | — | — |
| 2018-04-17 | $30.80 | $30.80 | 895 | — | — |
| 2018-04-16 | $31.68 | $31.68 | 1,486 | — | — |
| 2018-04-13 | $34.32 | $34.32 | 291 | — | — |
| 2018-04-12 | $34.54 | $34.54 | 136 | — | — |
| 2018-04-11 | $34.10 | $34.10 | 682 | — | — |
| 2018-04-10 | $33.44 | $33.44 | 2,527 | — | — |
| 2018-04-09 | $33.22 | $33.22 | 3,055 | — | — |
| 2018-04-06 | $33.00 | $33.00 | 350 | — | — |
| 2018-04-05 | $34.10 | $34.10 | 400 | — | — |
| 2018-04-04 | $36.08 | $36.08 | 182 | — | — |
| 2018-04-03 | $35.20 | $35.20 | 332 | — | — |
| 2018-04-02 | $31.24 | $31.24 | 2,918 | — | — |
| 2018-03-29 | $33.88 | $33.88 | 941 | — | — |
| 2018-03-28 | $33.66 | $33.66 | 695 | — | — |
| 2018-03-27 | $29.48 | $29.48 | 1,018 | — | — |
| 2018-03-26 | $29.70 | $29.70 | 2,727 | — | — |
| 2018-03-23 | $29.04 | $29.04 | 3,273 | — | — |
| 2018-03-22 | $29.92 | $29.92 | 855 | — | — |
| 2018-03-21 | $31.90 | $31.90 | 1,550 | — | — |
| 2018-03-20 | $31.68 | $31.68 | 186 | — | — |
| 2018-03-19 | $31.68 | $31.68 | 1,750 | — | — |
| 2018-03-16 | $31.90 | $31.90 | 577 | — | — |
| 2018-03-15 | $32.56 | $32.56 | 1,009 | — | — |
| 2018-03-14 | $29.70 | $29.70 | 1,050 | — | — |
| 2018-03-13 | $28.16 | $28.16 | 1,650 | — | — |
| 2018-03-12 | $31.46 | $31.46 | 300 | — | — |
| 2018-03-09 | $34.10 | $34.10 | 341 | — | — |
| 2018-03-08 | $35.20 | $35.20 | 273 | — | — |
| 2018-03-07 | $34.54 | $34.54 | 527 | — | — |
| 2018-03-06 | $34.54 | $34.54 | 1,045 | — | — |
| 2018-03-05 | $34.76 | $34.76 | 555 | — | — |
| 2018-03-02 | $32.34 | $32.34 | 473 | — | — |
| 2018-03-01 | $31.90 | $31.90 | 436 | — | — |
| 2018-02-28 | $29.92 | $29.92 | 1,764 | — | — |
| 2018-02-27 | $29.70 | $29.70 | 2,814 | — | — |
| 2018-02-26 | $31.90 | $31.90 | 2,814 | — | — |
| 2018-02-23 | $33.00 | $33.00 | 2,345 | — | — |
| 2018-02-22 | $36.30 | $36.30 | 1,705 | — | — |
| 2018-02-21 | $38.50 | $38.50 | 505 | — | — |
| 2018-02-20 | $41.80 | $41.80 | 114 | — | — |
| 2018-02-16 | $40.04 | $40.04 | 45 | — | — |
| 2018-02-15 | $39.60 | $39.60 | 1,941 | — | — |
| 2018-02-14 | $40.04 | $40.04 | 645 | — | — |
| 2018-02-13 | $42.68 | $42.68 | 1,277 | — | — |
| 2018-02-12 | $44.00 | $44.00 | 255 | — | — |
| 2018-02-09 | $46.20 | $46.20 | 909 | — | — |
| 2018-02-08 | $48.40 | $48.40 | 1,386 | — | — |
| 2018-02-07 | $47.30 | $47.30 | 236 | — | — |
| 2018-02-06 | $46.20 | $46.20 | 1,368 | — | — |
| 2018-02-05 | $46.20 | $46.20 | 1,505 | — | — |
| 2018-02-02 | $47.52 | $47.52 | 764 | — | — |
| 2018-02-01 | $48.40 | $48.40 | 432 | — | — |
| 2018-01-31 | $49.06 | $49.06 | 305 | — | — |
| 2018-01-30 | $50.60 | $50.60 | 773 | — | — |
| 2018-01-29 | $51.26 | $51.26 | 1,095 | — | — |
| 2018-01-26 | $49.94 | $49.94 | 418 | — | — |
| 2018-01-25 | $51.70 | $51.70 | 1,073 | — | — |
| 2018-01-24 | $51.70 | $51.70 | 2,182 | — | — |
| 2018-01-23 | $54.78 | $54.78 | 2,150 | — | — |
| 2018-01-22 | $48.40 | $48.40 | 891 | — | — |
| 2018-01-19 | $44.00 | $44.00 | 3,541 | — | — |
| 2018-01-18 | $49.50 | $49.50 | 1,114 | — | — |
| 2018-01-17 | $46.42 | $46.42 | 305 | — | — |
| 2018-01-16 | $47.96 | $47.96 | 914 | — | — |
| 2018-01-12 | $48.18 | $48.18 | 323 | — | — |
| 2018-01-11 | $49.28 | $49.28 | 223 | — | — |
| 2018-01-10 | $47.74 | $47.74 | 2,495 | — | — |
| 2018-01-09 | $46.20 | $46.20 | 1,655 | — | — |
| 2018-01-08 | $50.60 | $50.60 | 3,205 | — | — |
| 2018-01-05 | $42.90 | $42.90 | 4,709 | — | — |
| 2018-01-04 | $40.26 | $40.26 | 1,527 | — | — |
| 2018-01-03 | $39.60 | $39.60 | 1,086 | — | — |
| 2018-01-02 | $42.90 | $42.90 | 941 | — | — |