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
- 2012-11-08 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 | $15.30 | $15.30 | 9,160 | — | — |
| 2018-12-28 | $14.85 | $14.85 | 8,087 | — | — |
| 2018-12-27 | $13.80 | $13.80 | 2,960 | — | — |
| 2018-12-26 | $13.80 | $13.80 | 6,080 | — | — |
| 2018-12-24 | $14.25 | $14.25 | 5,687 | — | — |
| 2018-12-21 | $14.10 | $14.10 | 9,980 | — | — |
| 2018-12-20 | $15.90 | $15.90 | 11,767 | — | — |
| 2018-12-19 | $17.55 | $17.55 | 4,420 | — | — |
| 2018-12-18 | $17.10 | $17.10 | 7,860 | — | — |
| 2018-12-17 | $17.25 | $17.25 | 10,820 | — | — |
| 2018-12-14 | $18.45 | $18.45 | 6,040 | — | — |
| 2018-12-13 | $17.85 | $17.85 | 12,533 | — | — |
| 2018-12-12 | $18.75 | $18.75 | 9,860 | — | — |
| 2018-12-11 | $19.35 | $19.35 | 13,167 | — | — |
| 2018-12-10 | $19.05 | $19.05 | 22,033 | — | — |
| 2018-12-07 | $19.80 | $19.80 | 86,233 | — | — |
| 2018-12-06 | $19.50 | $19.50 | 22,880 | — | — |
| 2018-12-04 | $20.10 | $20.10 | 147,033 | — | — |
| 2018-12-03 | $20.70 | $20.70 | 1,122,613 | — | — |
| 2018-11-30 | $17.10 | $17.10 | 3,287 | — | — |
| 2018-11-29 | $17.25 | $17.25 | 2,353 | — | — |
| 2018-11-28 | $17.85 | $17.85 | 4,340 | — | — |
| 2018-11-27 | $17.40 | $17.40 | 2,420 | — | — |
| 2018-11-26 | $18.30 | $18.30 | 4,780 | — | — |
| 2018-11-23 | $17.10 | $17.10 | 1,207 | — | — |
| 2018-11-21 | $18.00 | $18.00 | 4,847 | — | — |
| 2018-11-20 | $19.05 | $19.05 | 4,847 | — | — |
| 2018-11-19 | $17.40 | $17.40 | 6,920 | — | — |
| 2018-11-16 | $18.30 | $18.30 | 9,567 | — | — |
| 2018-11-15 | $19.65 | $19.65 | 58,513 | — | — |
| 2018-11-14 | $18.15 | $18.15 | 7,733 | — | — |
| 2018-11-13 | $19.35 | $19.35 | 3,533 | — | — |
| 2018-11-12 | $18.00 | $18.00 | 3,933 | — | — |
| 2018-11-09 | $19.05 | $19.05 | 5,920 | — | — |
| 2018-11-08 | $19.95 | $19.95 | 2,853 | — | — |
| 2018-11-07 | $20.10 | $20.10 | 3,307 | — | — |
| 2018-11-06 | $20.10 | $20.10 | 3,113 | — | — |
| 2018-11-05 | $20.10 | $20.10 | 4,160 | — | — |
| 2018-11-02 | $19.95 | $19.95 | 3,627 | — | — |
| 2018-11-01 | $19.95 | $19.95 | 2,073 | — | — |
| 2018-10-31 | $19.65 | $19.65 | 5,820 | — | — |
| 2018-10-30 | $19.80 | $19.80 | 3,973 | — | — |
| 2018-10-29 | $20.40 | $20.40 | 4,387 | — | — |
| 2018-10-26 | $20.25 | $20.25 | 9,920 | — | — |
| 2018-10-25 | $21.90 | $21.90 | 5,207 | — | — |
| 2018-10-24 | $23.10 | $23.10 | 19,333 | — | — |
| 2018-10-23 | $22.65 | $22.65 | 2,367 | — | — |
| 2018-10-22 | $22.35 | $22.35 | 6,527 | — | — |
| 2018-10-19 | $22.50 | $22.50 | 5,920 | — | — |
| 2018-10-18 | $23.85 | $23.85 | 7,893 | — | — |
| 2018-10-17 | $24.15 | $24.15 | 5,080 | — | — |
| 2018-10-16 | $24.15 | $24.15 | 13,387 | — | — |
| 2018-10-15 | $23.10 | $23.10 | 14,553 | — | — |
| 2018-10-12 | $22.05 | $22.05 | 7,420 | — | — |
| 2018-10-11 | $22.95 | $22.95 | 12,287 | — | — |
| 2018-10-10 | $23.85 | $23.85 | 7,133 | — | — |
| 2018-10-09 | $25.05 | $25.05 | 13,687 | — | — |
| 2018-10-08 | $24.45 | $24.45 | 7,693 | — | — |
| 2018-10-05 | $24.90 | $24.90 | 18,013 | — | — |
| 2018-10-04 | $23.70 | $23.70 | 5,400 | — | — |
| 2018-10-03 | $23.70 | $23.70 | 11,200 | — | — |
| 2018-10-02 | $23.85 | $23.85 | 7,987 | — | — |
| 2018-10-01 | $24.60 | $24.60 | 10,467 | — | — |
| 2018-09-28 | $26.25 | $26.25 | 17,927 | — | — |
| 2018-09-27 | $27.15 | $27.15 | 89,707 | — | — |
| 2018-09-26 | $24.45 | $24.45 | 6,613 | — | — |
| 2018-09-25 | $24.45 | $24.45 | 9,393 | — | — |
| 2018-09-24 | $25.50 | $25.50 | 17,147 | — | — |
| 2018-09-21 | $23.40 | $23.40 | 11,180 | — | — |
| 2018-09-20 | $23.40 | $23.40 | 11,767 | — | — |
| 2018-09-19 | $22.50 | $22.50 | 19,180 | — | — |
| 2018-09-18 | $22.05 | $22.05 | 19,587 | — | — |
| 2018-09-17 | $23.40 | $23.40 | 13,987 | — | — |
| 2018-09-14 | $24.45 | $24.45 | 24,500 | — | — |
| 2018-09-13 | $27.00 | $27.00 | 48,660 | — | — |
| 2018-09-12 | $27.30 | $27.30 | 126,327 | — | — |
| 2018-09-11 | $30.60 | $30.60 | 6,327 | — | — |
| 2018-09-10 | $30.75 | $30.75 | 8,633 | — | — |
| 2018-09-07 | $31.50 | $31.50 | 5,507 | — | — |
| 2018-09-06 | $31.20 | $31.20 | 7,573 | — | — |
| 2018-09-05 | $31.50 | $31.50 | 7,833 | — | — |
| 2018-09-04 | $32.55 | $32.55 | 6,560 | — | — |
| 2018-08-31 | $32.10 | $32.10 | 13,287 | — | — |
| 2018-08-30 | $32.25 | $32.25 | 17,207 | — | — |
| 2018-08-29 | $32.85 | $32.85 | 78,387 | — | — |
| 2018-08-28 | $33.00 | $33.00 | 19,660 | — | — |
| 2018-08-27 | $32.70 | $32.70 | 10,847 | — | — |
| 2018-08-24 | $32.55 | $32.55 | 9,120 | — | — |
| 2018-08-23 | $33.15 | $33.15 | 4,807 | — | — |
| 2018-08-22 | $32.85 | $32.85 | 2,493 | — | — |
| 2018-08-21 | $33.15 | $33.15 | 2,093 | — | — |
| 2018-08-20 | $32.70 | $32.70 | 3,467 | — | — |
| 2018-08-17 | $33.45 | $33.45 | 3,693 | — | — |
| 2018-08-16 | $34.65 | $34.65 | 5,213 | — | — |
| 2018-08-15 | $32.55 | $32.55 | 12,273 | — | — |
| 2018-08-14 | $33.45 | $33.45 | 4,740 | — | — |
| 2018-08-13 | $33.90 | $33.90 | 1,707 | — | — |
| 2018-08-10 | $34.20 | $34.20 | 1,967 | — | — |
| 2018-08-09 | $34.35 | $34.35 | 3,240 | — | — |
| 2018-08-08 | $34.80 | $34.80 | 3,553 | — | — |
| 2018-08-07 | $35.70 | $35.70 | 5,660 | — | — |
| 2018-08-06 | $36.75 | $36.75 | 6,020 | — | — |
| 2018-08-03 | $37.20 | $37.20 | 17,287 | — | — |
| 2018-08-02 | $34.80 | $34.80 | 5,993 | — | — |
| 2018-08-01 | $35.55 | $35.55 | 17,053 | — | — |
| 2018-07-31 | $33.90 | $33.90 | 7,853 | — | — |
| 2018-07-30 | $32.40 | $32.40 | 4,267 | — | — |
| 2018-07-27 | $33.00 | $33.00 | 16,353 | — | — |
| 2018-07-26 | $35.55 | $35.55 | 3,220 | — | — |
| 2018-07-25 | $36.15 | $36.15 | 4,920 | — | — |
| 2018-07-24 | $36.00 | $36.00 | 5,167 | — | — |
| 2018-07-23 | $37.50 | $37.50 | 4,900 | — | — |
| 2018-07-20 | $37.35 | $37.35 | 3,960 | — | — |
| 2018-07-19 | $37.35 | $37.35 | 3,100 | — | — |
| 2018-07-18 | $37.05 | $37.05 | 12,053 | — | — |
| 2018-07-17 | $37.20 | $37.20 | 8,140 | — | — |
| 2018-07-16 | $38.55 | $38.55 | 6,547 | — | — |
| 2018-07-13 | $37.50 | $37.50 | 12,840 | — | — |
| 2018-07-12 | $38.70 | $38.70 | 12,700 | — | — |
| 2018-07-11 | $40.05 | $40.05 | 15,667 | — | — |
| 2018-07-10 | $38.40 | $38.40 | 11,687 | — | — |
| 2018-07-09 | $40.05 | $40.05 | 19,093 | — | — |
| 2018-07-06 | $41.70 | $41.70 | 54,140 | — | — |
| 2018-07-05 | $34.50 | $34.50 | 6,733 | — | — |
| 2018-07-03 | $33.45 | $33.45 | 2,933 | — | — |
| 2018-07-02 | $33.15 | $33.15 | 2,773 | — | — |
| 2018-06-29 | $33.00 | $33.00 | 12,267 | — | — |
| 2018-06-28 | $34.20 | $34.20 | 6,080 | — | — |
| 2018-06-27 | $35.70 | $35.70 | 7,233 | — | — |
| 2018-06-26 | $36.15 | $36.15 | 6,567 | — | — |
| 2018-06-25 | $35.10 | $35.10 | 8,847 | — | — |
| 2018-06-22 | $36.45 | $36.45 | 16,047 | — | — |
| 2018-06-21 | $37.65 | $37.65 | 17,533 | — | — |
| 2018-06-20 | $39.45 | $39.45 | 176,133 | — | — |
| 2018-06-19 | $37.50 | $37.50 | 13,713 | — | — |
| 2018-06-18 | $35.25 | $35.25 | 10,973 | — | — |
| 2018-06-15 | $37.20 | $37.20 | 12,400 | — | — |
| 2018-06-14 | $37.65 | $37.65 | 10,733 | — | — |
| 2018-06-13 | $39.00 | $39.00 | 12,573 | — | — |
| 2018-06-12 | $39.45 | $39.45 | 7,660 | — | — |
| 2018-06-11 | $39.60 | $39.60 | 11,133 | — | — |
| 2018-06-08 | $40.50 | $40.50 | 6,280 | — | — |
| 2018-06-07 | $41.25 | $41.25 | 13,453 | — | — |
| 2018-06-06 | $42.75 | $42.75 | 4,093 | — | — |
| 2018-06-05 | $42.90 | $42.90 | 11,067 | — | — |
| 2018-06-04 | $44.10 | $44.10 | 12,953 | — | — |
| 2018-06-01 | $45.75 | $45.75 | 13,120 | — | — |
| 2018-05-31 | $48.15 | $48.15 | 6,713 | — | — |
| 2018-05-30 | $48.30 | $48.30 | 1,933 | — | — |
| 2018-05-29 | $49.05 | $49.05 | 5,113 | — | — |
| 2018-05-25 | $49.05 | $49.05 | 9,480 | — | — |
| 2018-05-24 | $48.00 | $48.00 | 4,747 | — | — |
| 2018-05-23 | $50.25 | $50.25 | 7,307 | — | — |
| 2018-05-22 | $52.65 | $52.65 | 17,607 | — | — |
| 2018-05-21 | $53.85 | $53.85 | 2,813 | — | — |
| 2018-05-18 | $53.70 | $53.70 | 5,120 | — | — |
| 2018-05-17 | $55.95 | $55.95 | 4,267 | — | — |
| 2018-05-16 | $54.60 | $54.60 | 5,820 | — | — |
| 2018-05-15 | $58.35 | $58.35 | 7,000 | — | — |
| 2018-05-14 | $57.60 | $57.60 | 5,320 | — | — |
| 2018-05-11 | $61.65 | $61.65 | 9,393 | — | — |
| 2018-05-10 | $61.80 | $61.80 | 6,567 | — | — |
| 2018-05-09 | $60.15 | $60.15 | 4,553 | — | — |
| 2018-05-08 | $58.80 | $58.80 | 9,667 | — | — |
| 2018-05-07 | $65.70 | $65.70 | 28,013 | — | — |
| 2018-05-04 | $59.10 | $59.10 | 18,573 | — | — |
| 2018-05-03 | $56.85 | $56.85 | 15,940 | — | — |
| 2018-05-02 | $57.45 | $57.45 | 15,193 | — | — |
| 2018-05-01 | $58.65 | $58.65 | 38,673 | — | — |
| 2018-04-30 | $65.70 | $65.70 | 277,120 | — | — |
| 2018-04-27 | $50.55 | $50.55 | 8,927 | — | — |
| 2018-04-26 | $51.15 | $51.15 | 12,653 | — | — |
| 2018-04-25 | $55.80 | $55.80 | 29,113 | — | — |
| 2018-04-24 | $57.00 | $57.00 | 227,367 | — | — |
| 2018-04-23 | $44.85 | $44.85 | 32,040 | — | — |
| 2018-04-20 | $52.80 | $52.80 | 26,860 | — | — |
| 2018-04-19 | $64.80 | $64.80 | 4,032 | — | — |
| 2018-04-18 | $64.80 | $64.80 | 2,796 | — | — |
| 2018-04-17 | $66.60 | $66.60 | 3,756 | — | — |
| 2018-04-16 | $64.80 | $64.80 | 12,790 | — | — |
| 2018-04-13 | $73.80 | $73.80 | 2,184 | — | — |
| 2018-04-12 | $75.60 | $75.60 | 2,346 | — | — |
| 2018-04-11 | $75.60 | $75.60 | 4,747 | — | — |
| 2018-04-10 | $79.20 | $79.20 | 4,498 | — | — |
| 2018-04-09 | $77.40 | $77.40 | 6,963 | — | — |
| 2018-04-06 | $75.60 | $75.60 | 2,877 | — | — |
| 2018-04-05 | $77.40 | $77.40 | 3,227 | — | — |
| 2018-04-04 | $77.40 | $77.40 | 3,758 | — | — |
| 2018-04-03 | $79.20 | $79.20 | 7,874 | — | — |
| 2018-04-02 | $72.00 | $72.00 | 6,137 | — | — |
| 2018-03-29 | $81.00 | $81.00 | 4,119 | — | — |
| 2018-03-28 | $84.60 | $84.60 | 12,444 | — | — |
| 2018-03-27 | $90.00 | $90.00 | 7,051 | — | — |
| 2018-03-26 | $93.60 | $93.60 | 5,186 | — | — |
| 2018-03-23 | $93.60 | $93.60 | 10,931 | — | — |
| 2018-03-22 | $100.80 | $100.80 | 37,418 | — | — |
| 2018-03-21 | $93.60 | $93.60 | 5,259 | — | — |
| 2018-03-20 | $97.20 | $97.20 | 6,948 | — | — |
| 2018-03-19 | $97.20 | $97.20 | 6,858 | — | — |
| 2018-03-16 | $100.80 | $100.80 | 9,879 | — | — |
| 2018-03-15 | $91.80 | $91.80 | 19,249 | — | — |
| 2018-03-14 | $106.20 | $106.20 | 12,983 | — | — |
| 2018-03-13 | $104.40 | $104.40 | 17,307 | — | — |
| 2018-03-12 | $111.60 | $111.60 | 8,905 | — | — |
| 2018-03-09 | $117.00 | $117.00 | 41,852 | — | — |
| 2018-03-08 | $149.40 | $149.40 | 73,786 | — | — |
| 2018-03-07 | $126.00 | $126.00 | 17,662 | — | — |
| 2018-03-06 | $129.60 | $129.60 | 10,283 | — | — |
| 2018-03-05 | $124.20 | $124.20 | 12,381 | — | — |
| 2018-03-02 | $126.00 | $126.00 | 30,382 | — | — |
| 2018-03-01 | $131.40 | $131.40 | 50,090 | — | — |
| 2018-02-28 | $118.80 | $118.80 | 71,256 | — | — |
| 2018-02-27 | $109.80 | $109.80 | 8,677 | — | — |
| 2018-02-26 | $109.80 | $109.80 | 16,478 | — | — |
| 2018-02-23 | $108.00 | $108.00 | 14,297 | — | — |
| 2018-02-22 | $97.20 | $97.20 | 11,272 | — | — |
| 2018-02-21 | $106.20 | $106.20 | 9,916 | — | — |
| 2018-02-20 | $111.60 | $111.60 | 9,394 | — | — |
| 2018-02-16 | $113.40 | $113.40 | 14,872 | — | — |
| 2018-02-15 | $124.20 | $124.20 | 50,494 | — | — |
| 2018-02-14 | $129.60 | $129.60 | 40,758 | — | — |
| 2018-02-13 | $109.80 | $109.80 | 13,795 | — | — |
| 2018-02-12 | $99.00 | $99.00 | 13,753 | — | — |
| 2018-02-09 | $106.20 | $106.20 | 29,405 | — | — |
| 2018-02-08 | $109.80 | $109.80 | 48,059 | — | — |
| 2018-02-07 | $93.60 | $93.60 | 20,533 | — | — |
| 2018-02-06 | $100.80 | $100.80 | 21,105 | — | — |
| 2018-02-05 | $118.80 | $118.80 | 31,021 | — | — |
| 2018-02-02 | $120.60 | $120.60 | 84,119 | — | — |
| 2018-02-01 | $126.00 | $126.00 | 166,713 | — | — |
| 2018-01-31 | $144.00 | $144.00 | 271,215 | — | — |
| 2018-01-30 | $97.20 | $97.20 | 100,808 | — | — |
| 2018-01-29 | $106.20 | $106.20 | 273,851 | — | — |
| 2018-01-26 | $75.60 | $75.60 | 97,834 | — | — |
| 2018-01-25 | $59.40 | $59.40 | 3,023 | — | — |
| 2018-01-24 | $59.40 | $59.40 | 2,701 | — | — |
| 2018-01-23 | $59.40 | $59.40 | 4,646 | — | — |
| 2018-01-22 | $61.20 | $61.20 | 14,720 | — | — |
| 2018-01-19 | $59.40 | $59.40 | 11,577 | — | — |
| 2018-01-18 | $59.40 | $59.40 | 38,472 | — | — |
| 2018-01-17 | $61.20 | $61.20 | 41,292 | — | — |
| 2018-01-16 | $46.80 | $46.80 | 2,739 | — | — |
| 2018-01-12 | $46.80 | $46.80 | 2,995 | — | — |
| 2018-01-11 | $48.60 | $48.60 | 2,334 | — | — |
| 2018-01-10 | $48.60 | $48.60 | 1,659 | — | — |
| 2018-01-09 | $48.60 | $48.60 | 2,653 | — | — |
| 2018-01-08 | $50.40 | $50.40 | 2,564 | — | — |
| 2018-01-05 | $48.60 | $48.60 | 2,339 | — | — |
| 2018-01-04 | $48.60 | $48.60 | 3,552 | — | — |
| 2018-01-03 | $48.60 | $48.60 | 6,399 | — | — |
| 2018-01-02 | $48.60 | $48.60 | 10,609 | — | — |