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
- 2004-03-03 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 | $11.20 | $11.20 | 37 | — | — |
| 2018-12-28 | $11.20 | $11.20 | 62 | — | — |
| 2018-12-27 | $11.20 | $11.20 | 107 | — | — |
| 2018-12-26 | $15.40 | $15.40 | 46 | — | — |
| 2018-12-24 | $14.00 | $14.00 | 815 | — | — |
| 2018-12-21 | $12.60 | $12.60 | 82 | — | — |
| 2018-12-20 | $7.00 | $7.00 | 26 | — | — |
| 2018-12-19 | $7.00 | $7.00 | 71 | — | — |
| 2018-12-18 | $7.00 | $7.00 | 122 | — | — |
| 2018-12-17 | $12.60 | $12.60 | 243 | — | — |
| 2018-12-14 | $12.60 | $12.60 | 1,140 | — | — |
| 2018-12-13 | $11.20 | $11.20 | 200 | — | — |
| 2018-12-12 | $16.80 | $16.80 | 0 | — | — |
| 2018-12-11 | $16.80 | $16.80 | 21 | — | — |
| 2018-12-10 | $16.80 | $16.80 | 0 | — | — |
| 2018-12-07 | $16.80 | $16.80 | 0 | — | — |
| 2018-12-06 | $16.80 | $16.80 | 0 | — | — |
| 2018-12-04 | $16.80 | $16.80 | 26 | — | — |
| 2018-12-03 | $14.00 | $14.00 | 0 | — | — |
| 2018-11-30 | $14.00 | $14.00 | 0 | — | — |
| 2018-11-29 | $14.00 | $14.00 | 154 | — | — |
| 2018-11-28 | $16.80 | $16.80 | 129 | — | — |
| 2018-11-27 | $14.00 | $14.00 | 169 | — | — |
| 2018-11-26 | $16.80 | $16.80 | 0 | — | — |
| 2018-11-23 | $16.80 | $16.80 | 0 | — | — |
| 2018-11-21 | $16.80 | $16.80 | 0 | — | — |
| 2018-11-20 | $16.80 | $16.80 | 205 | — | — |
| 2018-11-19 | $16.80 | $16.80 | 1 | — | — |
| 2018-11-16 | $16.80 | $16.80 | 84 | — | — |
| 2018-11-15 | $19.60 | $19.60 | 0 | — | — |
| 2018-11-14 | $19.60 | $19.60 | 71 | — | — |
| 2018-11-13 | $18.20 | $18.20 | 0 | — | — |
| 2018-11-12 | $18.20 | $18.20 | 0 | — | — |
| 2018-11-09 | $18.20 | $18.20 | 0 | — | — |
| 2018-11-08 | $18.20 | $18.20 | 0 | — | — |
| 2018-11-07 | $18.20 | $18.20 | 36 | — | — |
| 2018-11-06 | $18.20 | $18.20 | 50 | — | — |
| 2018-11-05 | $18.20 | $18.20 | 36 | — | — |
| 2018-11-02 | $18.20 | $18.20 | 6 | — | — |
| 2018-11-01 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-31 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-30 | $18.20 | $18.20 | 14 | — | — |
| 2018-10-29 | $16.80 | $16.80 | 0 | — | — |
| 2018-10-26 | $16.80 | $16.80 | 78 | — | — |
| 2018-10-25 | $18.20 | $18.20 | 36 | — | — |
| 2018-10-24 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-23 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-22 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-19 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-18 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-17 | $18.20 | $18.20 | 71 | — | — |
| 2018-10-16 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-15 | $18.20 | $18.20 | 29 | — | — |
| 2018-10-12 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-11 | $18.20 | $18.20 | 95 | — | — |
| 2018-10-10 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-09 | $18.20 | $18.20 | 0 | — | — |
| 2018-10-08 | $18.20 | $18.20 | 18 | — | — |
| 2018-10-05 | $25.20 | $25.20 | 0 | — | — |
| 2018-10-04 | $25.20 | $25.20 | 0 | — | — |
| 2018-10-03 | $25.20 | $25.20 | 0 | — | — |
| 2018-10-02 | $25.20 | $25.20 | 11 | — | — |
| 2018-10-01 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-28 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-27 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-26 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-25 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-24 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-21 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-20 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-19 | $25.20 | $25.20 | 0 | — | — |
| 2018-09-18 | $25.20 | $25.20 | 71 | — | — |
| 2018-09-17 | $21.00 | $21.00 | 32 | — | — |
| 2018-09-14 | $21.00 | $21.00 | 0 | — | — |
| 2018-09-13 | $21.00 | $21.00 | 0 | — | — |
| 2018-09-12 | $21.00 | $21.00 | 0 | — | — |
| 2018-09-11 | $21.00 | $21.00 | 10 | — | — |
| 2018-09-10 | $22.40 | $22.40 | 0 | — | — |
| 2018-09-07 | $22.40 | $22.40 | 0 | — | — |
| 2018-09-06 | $22.40 | $22.40 | 73 | — | — |
| 2018-09-05 | $22.40 | $22.40 | 27 | — | — |
| 2018-09-04 | $28.00 | $28.00 | 0 | — | — |
| 2018-08-31 | $28.00 | $28.00 | 0 | — | — |
| 2018-08-30 | $28.00 | $28.00 | 0 | — | — |
| 2018-08-29 | $28.00 | $28.00 | 0 | — | — |
| 2018-08-28 | $28.00 | $28.00 | 16 | — | — |
| 2018-08-27 | $26.60 | $26.60 | 97 | — | — |
| 2018-08-24 | $22.40 | $22.40 | 26 | — | — |
| 2018-08-23 | $25.20 | $25.20 | 161 | — | — |
| 2018-08-22 | $26.60 | $26.60 | 324 | — | — |
| 2018-08-21 | $35.00 | $35.00 | 0 | — | — |
| 2018-08-20 | $35.00 | $35.00 | 0 | — | — |
| 2018-08-17 | $35.00 | $35.00 | 18 | — | — |
| 2018-08-16 | $35.00 | $35.00 | 6 | — | — |
| 2018-08-15 | $35.00 | $35.00 | 36 | — | — |
| 2018-08-14 | $39.20 | $39.20 | 59 | — | — |
| 2018-08-13 | $37.80 | $37.80 | 71 | — | — |
| 2018-08-10 | $29.40 | $29.40 | 4 | — | — |
| 2018-08-09 | $36.40 | $36.40 | 0 | — | — |
| 2018-08-08 | $36.40 | $36.40 | 0 | — | — |
| 2018-08-07 | $36.40 | $36.40 | 107 | — | — |
| 2018-08-06 | $36.40 | $36.40 | 2 | — | — |
| 2018-08-03 | $39.20 | $39.20 | 54 | — | — |
| 2018-08-02 | $37.80 | $37.80 | 36 | — | — |
| 2018-08-01 | $35.00 | $35.00 | 111 | — | — |
| 2018-07-31 | $35.00 | $35.00 | 25 | — | — |
| 2018-07-30 | $35.00 | $35.00 | 0 | — | — |
| 2018-07-27 | $35.00 | $35.00 | 121 | — | — |
| 2018-07-26 | $35.00 | $35.00 | 529 | — | — |
| 2018-07-25 | $28.00 | $28.00 | 0 | — | — |
| 2018-07-24 | $28.00 | $28.00 | 0 | — | — |
| 2018-07-23 | $28.00 | $28.00 | 31 | — | — |
| 2018-07-20 | $23.80 | $23.80 | 0 | — | — |
| 2018-07-19 | $23.80 | $23.80 | 0 | — | — |
| 2018-07-18 | $23.80 | $23.80 | 96 | — | — |
| 2018-07-17 | $29.40 | $29.40 | 14 | — | — |
| 2018-07-16 | $25.20 | $25.20 | 0 | — | — |
| 2018-07-13 | $25.20 | $25.20 | 24 | — | — |
| 2018-07-12 | $29.40 | $29.40 | 31 | — | — |
| 2018-07-11 | $23.80 | $23.80 | 10 | — | — |
| 2018-07-10 | $29.40 | $29.40 | 24 | — | — |
| 2018-07-09 | $28.00 | $28.00 | 125 | — | — |
| 2018-07-06 | $25.20 | $25.20 | 104 | — | — |
| 2018-07-05 | $22.40 | $22.40 | 4 | — | — |
| 2018-07-03 | $22.40 | $22.40 | 21 | — | — |
| 2018-07-02 | $25.20 | $25.20 | 0 | — | — |
| 2018-06-29 | $25.20 | $25.20 | 82 | — | — |
| 2018-06-28 | $25.20 | $25.20 | 106 | — | — |
| 2018-06-27 | $18.20 | $18.20 | 4 | — | — |
| 2018-06-26 | $15.40 | $15.40 | 14 | — | — |
| 2018-06-25 | $26.60 | $26.60 | 67 | — | — |
| 2018-06-22 | $28.00 | $28.00 | 71 | — | — |
| 2018-06-21 | $28.00 | $28.00 | 484 | — | — |
| 2018-06-20 | $29.40 | $29.40 | 143 | — | — |
| 2018-06-19 | $25.20 | $25.20 | 22 | — | — |
| 2018-06-18 | $21.00 | $21.00 | 0 | — | — |
| 2018-06-15 | $21.00 | $21.00 | 0 | — | — |
| 2018-06-14 | $21.00 | $21.00 | 2 | — | — |
| 2018-06-13 | $21.00 | $21.00 | 0 | — | — |
| 2018-06-12 | $21.00 | $21.00 | 4 | — | — |
| 2018-06-11 | $21.00 | $21.00 | 0 | — | — |
| 2018-06-08 | $21.00 | $21.00 | 149 | — | — |
| 2018-06-07 | $25.20 | $25.20 | 0 | — | — |
| 2018-06-06 | $25.20 | $25.20 | 66 | — | — |
| 2018-06-05 | $28.00 | $28.00 | 124 | — | — |
| 2018-06-04 | $21.00 | $21.00 | 0 | — | — |
| 2018-06-01 | $21.00 | $21.00 | 4 | — | — |
| 2018-05-31 | $21.00 | $21.00 | 0 | — | — |
| 2018-05-30 | $21.00 | $21.00 | 14 | — | — |
| 2018-05-29 | $25.20 | $25.20 | 0 | — | — |
| 2018-05-25 | $25.20 | $25.20 | 1 | — | — |
| 2018-05-24 | $25.20 | $25.20 | 10 | — | — |
| 2018-05-23 | $25.20 | $25.20 | 0 | — | — |
| 2018-05-22 | $25.20 | $25.20 | 36 | — | — |
| 2018-05-21 | $29.40 | $29.40 | 0 | — | — |
| 2018-05-18 | $29.40 | $29.40 | 0 | — | — |
| 2018-05-17 | $29.40 | $29.40 | 68 | — | — |
| 2018-05-16 | $29.40 | $29.40 | 0 | — | — |
| 2018-05-15 | $29.40 | $29.40 | 9 | — | — |
| 2018-05-14 | $29.40 | $29.40 | 0 | — | — |
| 2018-05-11 | $29.40 | $29.40 | 6 | — | — |
| 2018-05-10 | $29.40 | $29.40 | 1 | — | — |
| 2018-05-09 | $23.80 | $23.80 | 72 | — | — |
| 2018-05-08 | $23.80 | $23.80 | 0 | — | — |
| 2018-05-07 | $23.80 | $23.80 | 7 | — | — |
| 2018-05-04 | $21.00 | $21.00 | 547 | — | — |
| 2018-05-03 | $16.80 | $16.80 | 0 | — | — |
| 2018-05-02 | $16.80 | $16.80 | 121 | — | — |
| 2018-05-01 | $21.00 | $21.00 | 7 | — | — |
| 2018-04-30 | $19.60 | $19.60 | 0 | — | — |
| 2018-04-27 | $19.60 | $19.60 | 0 | — | — |
| 2018-04-26 | $19.60 | $19.60 | 18 | — | — |
| 2018-04-25 | $29.40 | $29.40 | 1 | — | — |
| 2018-04-24 | $21.00 | $21.00 | 0 | — | — |
| 2018-04-23 | $21.00 | $21.00 | 0 | — | — |
| 2018-04-20 | $21.00 | $21.00 | 167 | — | — |
| 2018-04-19 | $21.00 | $21.00 | 93 | — | — |
| 2018-04-18 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-17 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-16 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-13 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-12 | $22.40 | $22.40 | 38 | — | — |
| 2018-04-11 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-10 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-09 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-06 | $22.40 | $22.40 | 0 | — | — |
| 2018-04-05 | $22.40 | $22.40 | 4 | — | — |
| 2018-04-04 | $23.80 | $23.80 | 43 | — | — |
| 2018-04-03 | $32.20 | $32.20 | 0 | — | — |
| 2018-04-02 | $32.20 | $32.20 | 21 | — | — |
| 2018-03-29 | $28.00 | $28.00 | 14 | — | — |
| 2018-03-28 | $23.80 | $23.80 | 0 | — | — |
| 2018-03-27 | $23.80 | $23.80 | 0 | — | — |
| 2018-03-26 | $23.80 | $23.80 | 0 | — | — |
| 2018-03-23 | $23.80 | $23.80 | 1 | — | — |
| 2018-03-22 | $23.80 | $23.80 | 2 | — | — |
| 2018-03-21 | $28.00 | $28.00 | 0 | — | — |
| 2018-03-20 | $28.00 | $28.00 | 21 | — | — |
| 2018-03-19 | $29.40 | $29.40 | 0 | — | — |
| 2018-03-16 | $29.40 | $29.40 | 0 | — | — |
| 2018-03-15 | $29.40 | $29.40 | 0 | — | — |
| 2018-03-14 | $29.40 | $29.40 | 0 | — | — |
| 2018-03-13 | $29.40 | $29.40 | 0 | — | — |
| 2018-03-12 | $29.40 | $29.40 | 0 | — | — |
| 2018-03-09 | $29.40 | $29.40 | 58 | — | — |
| 2018-03-08 | $32.20 | $32.20 | 0 | — | — |
| 2018-03-07 | $32.20 | $32.20 | 0 | — | — |
| 2018-03-06 | $32.20 | $32.20 | 0 | — | — |
| 2018-03-05 | $32.20 | $32.20 | 0 | — | — |
| 2018-03-02 | $32.20 | $32.20 | 1 | — | — |
| 2018-03-01 | $22.40 | $22.40 | 0 | — | — |
| 2018-02-28 | $22.40 | $22.40 | 0 | — | — |
| 2018-02-27 | $22.40 | $22.40 | 27 | — | — |
| 2018-02-26 | $32.20 | $32.20 | 0 | — | — |
| 2018-02-23 | $32.20 | $32.20 | 0 | — | — |
| 2018-02-22 | $32.20 | $32.20 | 0 | — | — |
| 2018-02-21 | $32.20 | $32.20 | 4 | — | — |
| 2018-02-20 | $32.20 | $32.20 | 1 | — | — |
| 2018-02-16 | $22.40 | $22.40 | 57 | — | — |
| 2018-02-15 | $28.00 | $28.00 | 61 | — | — |
| 2018-02-14 | $26.60 | $26.60 | 4 | — | — |
| 2018-02-13 | $26.60 | $26.60 | 48 | — | — |
| 2018-02-12 | $28.00 | $28.00 | 250 | — | — |
| 2018-02-09 | $28.00 | $28.00 | 0 | — | — |
| 2018-02-08 | $28.00 | $28.00 | 106 | — | — |
| 2018-02-07 | $35.00 | $35.00 | 0 | — | — |
| 2018-02-06 | $35.00 | $35.00 | 75 | — | — |
| 2018-02-05 | $46.20 | $46.20 | 0 | — | — |
| 2018-02-02 | $46.20 | $46.20 | 0 | — | — |
| 2018-02-01 | $46.20 | $46.20 | 0 | — | — |
| 2018-01-31 | $46.20 | $46.20 | 0 | — | — |
| 2018-01-30 | $46.20 | $46.20 | 0 | — | — |
| 2018-01-29 | $46.20 | $46.20 | 1 | — | — |
| 2018-01-26 | $32.20 | $32.20 | 0 | — | — |
| 2018-01-25 | $32.20 | $32.20 | 1 | — | — |
| 2018-01-24 | $40.60 | $40.60 | 19 | — | — |
| 2018-01-23 | $39.20 | $39.20 | 25 | — | — |
| 2018-01-22 | $40.60 | $40.60 | 0 | — | — |
| 2018-01-19 | $40.60 | $40.60 | 0 | — | — |
| 2018-01-18 | $40.60 | $40.60 | 0 | — | — |
| 2018-01-17 | $40.60 | $40.60 | 0 | — | — |
| 2018-01-16 | $40.60 | $40.60 | 26 | — | — |
| 2018-01-12 | $39.20 | $39.20 | 0 | — | — |
| 2018-01-11 | $39.20 | $39.20 | 0 | — | — |
| 2018-01-10 | $39.20 | $39.20 | 39 | — | — |
| 2018-01-09 | $39.20 | $39.20 | 79 | — | — |
| 2018-01-08 | $30.80 | $30.80 | 19 | — | — |
| 2018-01-05 | $39.20 | $39.20 | 107 | — | — |
| 2018-01-04 | $39.20 | $39.20 | 13 | — | — |
| 2018-01-03 | $36.40 | $36.40 | 0 | — | — |
| 2018-01-02 | $36.40 | $36.40 | 0 | — | — |