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
- 2003-09-29 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 | $12.80 | $12.80 | 3,400 | — | — |
| 2018-12-28 | $11.60 | $11.60 | 10,730 | — | — |
| 2018-12-27 | $11.30 | $11.30 | 0 | — | — |
| 2018-12-26 | $11.30 | $11.30 | 0 | — | — |
| 2018-12-24 | $11.30 | $11.30 | 0 | — | — |
| 2018-12-21 | $11.30 | $11.30 | 2,190 | — | — |
| 2018-12-20 | $12.10 | $12.10 | 2,440 | — | — |
| 2018-12-19 | $12.70 | $12.70 | 2,910 | — | — |
| 2018-12-18 | $13.30 | $13.30 | 920 | — | — |
| 2018-12-17 | $14.00 | $14.00 | 710 | — | — |
| 2018-12-14 | $14.00 | $14.00 | 910 | — | — |
| 2018-12-13 | $13.30 | $13.30 | 5,120 | — | — |
| 2018-12-12 | $14.60 | $14.60 | 1,380 | — | — |
| 2018-12-11 | $14.00 | $14.00 | 2,440 | — | — |
| 2018-12-10 | $15.10 | $15.10 | 1,430 | — | — |
| 2018-12-07 | $15.40 | $15.40 | 3,830 | — | — |
| 2018-12-06 | $15.60 | $15.60 | 2,150 | — | — |
| 2018-12-04 | $15.80 | $15.80 | 18,800 | — | — |
| 2018-12-03 | $16.50 | $16.50 | 250 | — | — |
| 2018-11-30 | $16.70 | $16.70 | 630 | — | — |
| 2018-11-29 | $16.20 | $16.20 | 220 | — | — |
| 2018-11-28 | $17.20 | $17.20 | 710 | — | — |
| 2018-11-27 | $16.10 | $16.10 | 2,900 | — | — |
| 2018-11-26 | $16.10 | $16.10 | 1,520 | — | — |
| 2018-11-23 | $17.80 | $17.80 | 700 | — | — |
| 2018-11-21 | $16.60 | $16.60 | 3,190 | — | — |
| 2018-11-20 | $16.60 | $16.60 | 770 | — | — |
| 2018-11-19 | $16.90 | $16.90 | 140 | — | — |
| 2018-11-16 | $16.40 | $16.40 | 1,260 | — | — |
| 2018-11-15 | $16.70 | $16.70 | 2,360 | — | — |
| 2018-11-14 | $17.50 | $17.50 | 900 | — | — |
| 2018-11-13 | $16.50 | $16.50 | 770 | — | — |
| 2018-11-12 | $17.30 | $17.30 | 420 | — | — |
| 2018-11-09 | $17.20 | $17.20 | 330 | — | — |
| 2018-11-08 | $18.50 | $18.50 | 7,130 | — | — |
| 2018-11-07 | $17.70 | $17.70 | 980 | — | — |
| 2018-11-06 | $17.80 | $17.80 | 2,700 | — | — |
| 2018-11-05 | $18.10 | $18.10 | 4,100 | — | — |
| 2018-11-02 | $19.30 | $19.30 | 3,620 | — | — |
| 2018-11-01 | $18.80 | $18.80 | 960 | — | — |
| 2018-10-31 | $18.60 | $18.60 | 16,790 | — | — |
| 2018-10-30 | $18.50 | $18.50 | 1,600 | — | — |
| 2018-10-29 | $18.00 | $18.00 | 4,250 | — | — |
| 2018-10-26 | $19.70 | $19.70 | 2,090 | — | — |
| 2018-10-25 | $18.80 | $18.80 | 2,440 | — | — |
| 2018-10-24 | $19.40 | $19.40 | 770 | — | — |
| 2018-10-23 | $20.00 | $20.00 | 1,360 | — | — |
| 2018-10-22 | $19.50 | $19.50 | 1,570 | — | — |
| 2018-10-19 | $19.80 | $19.80 | 2,250 | — | — |
| 2018-10-18 | $21.00 | $21.00 | 23,140 | — | — |
| 2018-10-17 | $19.80 | $19.80 | 390 | — | — |
| 2018-10-16 | $20.00 | $20.00 | 400 | — | — |
| 2018-10-15 | $19.20 | $19.20 | 870 | — | — |
| 2018-10-12 | $19.40 | $19.40 | 1,050 | — | — |
| 2018-10-11 | $19.80 | $19.80 | 5,010 | — | — |
| 2018-10-10 | $19.90 | $19.90 | 3,200 | — | — |
| 2018-10-09 | $20.80 | $20.80 | 1,130 | — | — |
| 2018-10-08 | $21.00 | $21.00 | 2,400 | — | — |
| 2018-10-05 | $21.80 | $21.80 | 6,340 | — | — |
| 2018-10-04 | $22.10 | $22.10 | 2,670 | — | — |
| 2018-10-03 | $22.40 | $22.40 | 14,500 | — | — |
| 2018-10-02 | $19.80 | $19.80 | 220 | — | — |
| 2018-10-01 | $19.50 | $19.50 | 1,860 | — | — |
| 2018-09-28 | $20.10 | $20.10 | 540 | — | — |
| 2018-09-27 | $20.40 | $20.40 | 1,320 | — | — |
| 2018-09-26 | $20.00 | $20.00 | 1,360 | — | — |
| 2018-09-25 | $19.70 | $19.70 | 2,150 | — | — |
| 2018-09-24 | $20.00 | $20.00 | 6,340 | — | — |
| 2018-09-21 | $21.20 | $21.20 | 12,900 | — | — |
| 2018-09-20 | $19.90 | $19.90 | 40 | — | — |
| 2018-09-19 | $19.90 | $19.90 | 740 | — | — |
| 2018-09-18 | $19.20 | $19.20 | 780 | — | — |
| 2018-09-17 | $19.80 | $19.80 | 380 | — | — |
| 2018-09-14 | $19.60 | $19.60 | 1,490 | — | — |
| 2018-09-13 | $18.50 | $18.50 | 2,860 | — | — |
| 2018-09-12 | $19.50 | $19.50 | 770 | — | — |
| 2018-09-11 | $19.60 | $19.60 | 1,140 | — | — |
| 2018-09-10 | $19.50 | $19.50 | 2,400 | — | — |
| 2018-09-07 | $20.10 | $20.10 | 540 | — | — |
| 2018-09-06 | $20.30 | $20.30 | 1,160 | — | — |
| 2018-09-05 | $20.30 | $20.30 | 600 | — | — |
| 2018-09-04 | $20.70 | $20.70 | 480 | — | — |
| 2018-08-31 | $20.80 | $20.80 | 1,510 | — | — |
| 2018-08-30 | $20.70 | $20.70 | 1,710 | — | — |
| 2018-08-29 | $20.60 | $20.60 | 840 | — | — |
| 2018-08-28 | $20.70 | $20.70 | 490 | — | — |
| 2018-08-27 | $20.60 | $20.60 | 900 | — | — |
| 2018-08-24 | $20.80 | $20.80 | 880 | — | — |
| 2018-08-23 | $20.70 | $20.70 | 810 | — | — |
| 2018-08-22 | $20.80 | $20.80 | 2,290 | — | — |
| 2018-08-21 | $19.70 | $19.70 | 460 | — | — |
| 2018-08-20 | $19.90 | $19.90 | 1,700 | — | — |
| 2018-08-17 | $20.40 | $20.40 | 130 | — | — |
| 2018-08-16 | $20.50 | $20.50 | 720 | — | — |
| 2018-08-15 | $20.80 | $20.80 | 1,140 | — | — |
| 2018-08-14 | $20.40 | $20.40 | 1,200 | — | — |
| 2018-08-13 | $20.90 | $20.90 | 700 | — | — |
| 2018-08-10 | $21.70 | $21.70 | 1,030 | — | — |
| 2018-08-09 | $20.80 | $20.80 | 1,850 | — | — |
| 2018-08-08 | $19.70 | $19.70 | 1,340 | — | — |
| 2018-08-07 | $19.70 | $19.70 | 880 | — | — |
| 2018-08-06 | $20.00 | $20.00 | 1,060 | — | — |
| 2018-08-03 | $19.50 | $19.50 | 1,860 | — | — |
| 2018-08-02 | $20.00 | $20.00 | 3,760 | — | — |
| 2018-08-01 | $20.70 | $20.70 | 670 | — | — |
| 2018-07-31 | $20.20 | $20.20 | 1,320 | — | — |
| 2018-07-30 | $21.10 | $21.10 | 1,160 | — | — |
| 2018-07-27 | $20.80 | $20.80 | 1,680 | — | — |
| 2018-07-26 | $21.80 | $21.80 | 490 | — | — |
| 2018-07-25 | $21.60 | $21.60 | 420 | — | — |
| 2018-07-24 | $22.00 | $22.00 | 530 | — | — |
| 2018-07-23 | $23.00 | $23.00 | 140 | — | — |
| 2018-07-20 | $22.20 | $22.20 | 700 | — | — |
| 2018-07-19 | $22.40 | $22.40 | 540 | — | — |
| 2018-07-18 | $22.30 | $22.30 | 770 | — | — |
| 2018-07-17 | $22.00 | $22.00 | 470 | — | — |
| 2018-07-16 | $22.10 | $22.10 | 4,960 | — | — |
| 2018-07-13 | $22.60 | $22.60 | 2,150 | — | — |
| 2018-07-12 | $21.80 | $21.80 | 5,330 | — | — |
| 2018-07-11 | $22.30 | $22.30 | 1,860 | — | — |
| 2018-07-10 | $23.00 | $23.00 | 11,300 | — | — |
| 2018-07-09 | $23.60 | $23.60 | 22,460 | — | — |
| 2018-07-06 | $25.90 | $25.90 | 148,400 | — | — |
| 2018-07-05 | $23.50 | $23.50 | 192,930 | — | — |
| 2018-07-03 | $18.70 | $18.70 | 370 | — | — |
| 2018-07-02 | $19.00 | $19.00 | 1,080 | — | — |
| 2018-06-29 | $18.90 | $18.90 | 200 | — | — |
| 2018-06-28 | $18.50 | $18.50 | 640 | — | — |
| 2018-06-27 | $19.20 | $19.20 | 360 | — | — |
| 2018-06-26 | $19.70 | $19.70 | 1,390 | — | — |
| 2018-06-25 | $18.80 | $18.80 | 1,800 | — | — |
| 2018-06-22 | $19.60 | $19.60 | 640 | — | — |
| 2018-06-21 | $18.90 | $18.90 | 1,920 | — | — |
| 2018-06-20 | $19.00 | $19.00 | 2,530 | — | — |
| 2018-06-19 | $19.30 | $19.30 | 1,700 | — | — |
| 2018-06-18 | $19.80 | $19.80 | 200 | — | — |
| 2018-06-15 | $19.40 | $19.40 | 1,400 | — | — |
| 2018-06-14 | $20.00 | $20.00 | 10,900 | — | — |
| 2018-06-13 | $19.40 | $19.40 | 620 | — | — |
| 2018-06-12 | $19.30 | $19.30 | 930 | — | — |
| 2018-06-11 | $19.50 | $19.50 | 1,530 | — | — |
| 2018-06-08 | $19.60 | $19.60 | 13,020 | — | — |
| 2018-06-07 | $20.90 | $20.90 | 1,470 | — | — |
| 2018-06-06 | $21.30 | $21.30 | 6,830 | — | — |
| 2018-06-05 | $20.90 | $20.90 | 740 | — | — |
| 2018-06-04 | $20.90 | $20.90 | 870 | — | — |
| 2018-06-01 | $20.70 | $20.70 | 780 | — | — |
| 2018-05-31 | $20.70 | $20.70 | 530 | — | — |
| 2018-05-30 | $20.90 | $20.90 | 1,460 | — | — |
| 2018-05-29 | $21.20 | $21.20 | 1,630 | — | — |
| 2018-05-25 | $21.40 | $21.40 | 3,500 | — | — |
| 2018-05-24 | $21.30 | $21.30 | 16,230 | — | — |
| 2018-05-23 | $22.20 | $22.20 | 8,320 | — | — |
| 2018-05-22 | $19.60 | $19.60 | 520 | — | — |
| 2018-05-21 | $19.60 | $19.60 | 410 | — | — |
| 2018-05-18 | $19.90 | $19.90 | 490 | — | — |
| 2018-05-17 | $19.80 | $19.80 | 450 | — | — |
| 2018-05-16 | $19.10 | $19.10 | 440 | — | — |
| 2018-05-15 | $19.30 | $19.30 | 490 | — | — |
| 2018-05-14 | $19.60 | $19.60 | 1,050 | — | — |
| 2018-05-11 | $19.50 | $19.50 | 240 | — | — |
| 2018-05-10 | $19.90 | $19.90 | 1,100 | — | — |
| 2018-05-09 | $20.00 | $20.00 | 880 | — | — |
| 2018-05-08 | $20.10 | $20.10 | 360 | — | — |
| 2018-05-07 | $20.30 | $20.30 | 1,050 | — | — |
| 2018-05-04 | $19.70 | $19.70 | 2,050 | — | — |
| 2018-05-03 | $19.00 | $19.00 | 1,040 | — | — |
| 2018-05-02 | $19.30 | $19.30 | 860 | — | — |
| 2018-05-01 | $19.00 | $19.00 | 940 | — | — |
| 2018-04-30 | $19.30 | $19.30 | 1,160 | — | — |
| 2018-04-27 | $20.00 | $20.00 | 280 | — | — |
| 2018-04-26 | $20.00 | $20.00 | 810 | — | — |
| 2018-04-25 | $19.60 | $19.60 | 280 | — | — |
| 2018-04-24 | $19.90 | $19.90 | 1,170 | — | — |
| 2018-04-23 | $19.60 | $19.60 | 2,610 | — | — |
| 2018-04-20 | $20.80 | $20.80 | 2,210 | — | — |
| 2018-04-19 | $20.70 | $20.70 | 10,500 | — | — |
| 2018-04-18 | $18.00 | $18.00 | 4,910 | — | — |
| 2018-04-17 | $18.80 | $18.80 | 4,220 | — | — |
| 2018-04-16 | $19.10 | $19.10 | 3,430 | — | — |
| 2018-04-13 | $19.90 | $19.90 | 7,000 | — | — |
| 2018-04-12 | $19.30 | $19.30 | 2,390 | — | — |
| 2018-04-11 | $19.70 | $19.70 | 860 | — | — |
| 2018-04-10 | $19.80 | $19.80 | 930 | — | — |
| 2018-04-09 | $20.00 | $20.00 | 1,330 | — | — |
| 2018-04-06 | $19.90 | $19.90 | 4,080 | — | — |
| 2018-04-05 | $20.00 | $20.00 | 2,000 | — | — |
| 2018-04-04 | $20.20 | $20.20 | 440 | — | — |
| 2018-04-03 | $20.60 | $20.60 | 2,050 | — | — |
| 2018-04-02 | $20.60 | $20.60 | 2,520 | — | — |
| 2018-03-29 | $21.30 | $21.30 | 3,630 | — | — |
| 2018-03-28 | $20.40 | $20.40 | 4,210 | — | — |
| 2018-03-27 | $20.50 | $20.50 | 2,990 | — | — |
| 2018-03-26 | $21.10 | $21.10 | 3,390 | — | — |
| 2018-03-23 | $19.50 | $19.50 | 9,660 | — | — |
| 2018-03-22 | $22.30 | $22.30 | 6,740 | — | — |
| 2018-03-21 | $22.50 | $22.50 | 3,710 | — | — |
| 2018-03-20 | $23.10 | $23.10 | 3,790 | — | — |
| 2018-03-19 | $21.60 | $21.60 | 6,910 | — | — |
| 2018-03-16 | $26.50 | $26.50 | 3,110 | — | — |
| 2018-03-15 | $25.80 | $25.80 | 1,000 | — | — |
| 2018-03-14 | $25.80 | $25.80 | 1,900 | — | — |
| 2018-03-13 | $26.50 | $26.50 | 490 | — | — |
| 2018-03-12 | $26.40 | $26.40 | 870 | — | — |
| 2018-03-09 | $25.80 | $25.80 | 1,230 | — | — |
| 2018-03-08 | $25.80 | $25.80 | 1,420 | — | — |
| 2018-03-07 | $25.70 | $25.70 | 1,360 | — | — |
| 2018-03-06 | $26.40 | $26.40 | 520 | — | — |
| 2018-03-05 | $26.30 | $26.30 | 610 | — | — |
| 2018-03-02 | $26.90 | $26.90 | 430 | — | — |
| 2018-03-01 | $26.50 | $26.50 | 820 | — | — |
| 2018-02-28 | $26.70 | $26.70 | 710 | — | — |
| 2018-02-27 | $26.30 | $26.30 | 950 | — | — |
| 2018-02-26 | $27.80 | $27.80 | 640 | — | — |
| 2018-02-23 | $26.90 | $26.90 | 1,100 | — | — |
| 2018-02-22 | $27.50 | $27.50 | 740 | — | — |
| 2018-02-21 | $28.00 | $28.00 | 430 | — | — |
| 2018-02-20 | $28.10 | $28.10 | 780 | — | — |
| 2018-02-16 | $28.80 | $28.80 | 1,450 | — | — |
| 2018-02-15 | $28.90 | $28.90 | 3,450 | — | — |
| 2018-02-14 | $27.50 | $27.50 | 1,630 | — | — |
| 2018-02-13 | $27.30 | $27.30 | 810 | — | — |
| 2018-02-12 | $27.00 | $27.00 | 870 | — | — |
| 2018-02-09 | $25.30 | $25.30 | 1,460 | — | — |
| 2018-02-08 | $25.50 | $25.50 | 1,450 | — | — |
| 2018-02-07 | $26.70 | $26.70 | 2,460 | — | — |
| 2018-02-06 | $24.90 | $24.90 | 3,440 | — | — |
| 2018-02-05 | $25.50 | $25.50 | 4,010 | — | — |
| 2018-02-02 | $26.70 | $26.70 | 3,270 | — | — |
| 2018-02-01 | $26.10 | $26.10 | 920 | — | — |
| 2018-01-31 | $26.00 | $26.00 | 2,720 | — | — |
| 2018-01-30 | $27.20 | $27.20 | 2,690 | — | — |
| 2018-01-29 | $27.70 | $27.70 | 3,660 | — | — |
| 2018-01-26 | $27.80 | $27.80 | 2,950 | — | — |
| 2018-01-25 | $28.50 | $28.50 | 16,370 | — | — |
| 2018-01-24 | $27.70 | $27.70 | 6,420 | — | — |
| 2018-01-23 | $27.80 | $27.80 | 7,230 | — | — |
| 2018-01-22 | $28.90 | $28.90 | 13,080 | — | — |
| 2018-01-19 | $28.90 | $28.90 | 4,270 | — | — |
| 2018-01-18 | $28.60 | $28.60 | 1,990 | — | — |
| 2018-01-17 | $28.90 | $28.90 | 6,750 | — | — |
| 2018-01-16 | $28.80 | $28.80 | 2,900 | — | — |
| 2018-01-12 | $29.80 | $29.80 | 2,030 | — | — |
| 2018-01-11 | $30.20 | $30.20 | 7,660 | — | — |
| 2018-01-10 | $28.70 | $28.70 | 3,950 | — | — |
| 2018-01-09 | $28.90 | $28.90 | 10,240 | — | — |
| 2018-01-08 | $31.20 | $31.20 | 4,330 | — | — |
| 2018-01-05 | $32.50 | $32.50 | 2,040 | — | — |
| 2018-01-04 | $31.70 | $31.70 | 1,520 | — | — |
| 2018-01-03 | $32.20 | $32.20 | 950 | — | — |
| 2018-01-02 | $32.50 | $32.50 | 890 | — | — |