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
- 2007-06-29 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 | $11.50 | $11.50 | 15,942 | — | — |
| 2018-12-28 | $14.50 | $14.50 | 13,802 | — | — |
| 2018-12-27 | $14.00 | $14.00 | 3,030 | — | — |
| 2018-12-26 | $14.50 | $14.50 | 3,334 | — | — |
| 2018-12-24 | $14.50 | $14.50 | 5,278 | — | — |
| 2018-12-21 | $14.00 | $14.00 | 11,088 | — | — |
| 2018-12-20 | $12.00 | $12.00 | 8,614 | — | — |
| 2018-12-19 | $13.00 | $13.00 | 9,490 | — | — |
| 2018-12-18 | $14.50 | $14.50 | 8,734 | — | — |
| 2018-12-17 | $13.50 | $13.50 | 4,488 | — | — |
| 2018-12-14 | $14.50 | $14.50 | 4,210 | — | — |
| 2018-12-13 | $15.00 | $15.00 | 5,096 | — | — |
| 2018-12-12 | $15.00 | $15.00 | 1,516 | — | — |
| 2018-12-11 | $14.50 | $14.50 | 7,414 | — | — |
| 2018-12-10 | $15.50 | $15.50 | 13,284 | — | — |
| 2018-12-07 | $17.50 | $17.50 | 11,180 | — | — |
| 2018-12-06 | $17.00 | $17.00 | 4,424 | — | — |
| 2018-12-04 | $17.50 | $17.50 | 4,384 | — | — |
| 2018-12-03 | $17.50 | $17.50 | 9,846 | — | — |
| 2018-11-30 | $17.50 | $17.50 | 4,960 | — | — |
| 2018-11-29 | $17.00 | $17.00 | 5,656 | — | — |
| 2018-11-28 | $17.50 | $17.50 | 5,120 | — | — |
| 2018-11-27 | $18.00 | $18.00 | 17,084 | — | — |
| 2018-11-26 | $17.00 | $17.00 | 4,600 | — | — |
| 2018-11-23 | $17.00 | $17.00 | 4,694 | — | — |
| 2018-11-21 | $17.00 | $17.00 | 4,914 | — | — |
| 2018-11-20 | $18.00 | $18.00 | 7,488 | — | — |
| 2018-11-19 | $17.50 | $17.50 | 2,714 | — | — |
| 2018-11-16 | $18.50 | $18.50 | 5,426 | — | — |
| 2018-11-15 | $19.00 | $19.00 | 4,658 | — | — |
| 2018-11-14 | $19.00 | $19.00 | 5,568 | — | — |
| 2018-11-13 | $18.50 | $18.50 | 14,910 | — | — |
| 2018-11-12 | $18.00 | $18.00 | 14,492 | — | — |
| 2018-11-09 | $19.50 | $19.50 | 7,482 | — | — |
| 2018-11-08 | $20.50 | $20.50 | 16,014 | — | — |
| 2018-11-07 | $20.00 | $20.00 | 10,698 | — | — |
| 2018-11-06 | $19.50 | $19.50 | 26,148 | — | — |
| 2018-11-05 | $20.50 | $20.50 | 69,510 | — | — |
| 2018-11-02 | $22.50 | $22.50 | 88,516 | — | — |
| 2018-11-01 | $21.50 | $21.50 | 61,210 | — | — |
| 2018-10-31 | $20.00 | $20.00 | 10,812 | — | — |
| 2018-10-30 | $20.00 | $20.00 | 18,832 | — | — |
| 2018-10-29 | $19.50 | $19.50 | 18,784 | — | — |
| 2018-10-26 | $19.50 | $19.50 | 28,126 | — | — |
| 2018-10-25 | $21.00 | $21.00 | 55,798 | — | — |
| 2018-10-24 | $20.00 | $20.00 | 33,286 | — | — |
| 2018-10-23 | $21.00 | $21.00 | 15,912 | — | — |
| 2018-10-22 | $21.00 | $21.00 | 9,048 | — | — |
| 2018-10-19 | $22.50 | $22.50 | 5,636 | — | — |
| 2018-10-18 | $22.50 | $22.50 | 26,756 | — | — |
| 2018-10-17 | $23.50 | $23.50 | 59,966 | — | — |
| 2018-10-16 | $35.00 | $35.00 | 19,412 | — | — |
| 2018-10-15 | $39.00 | $39.00 | 4,792 | — | — |
| 2018-10-12 | $43.00 | $43.00 | 1,228 | — | — |
| 2018-10-11 | $41.50 | $41.50 | 3,392 | — | — |
| 2018-10-10 | $44.00 | $44.00 | 3,292 | — | — |
| 2018-10-09 | $46.50 | $46.50 | 6,288 | — | — |
| 2018-10-08 | $52.50 | $52.50 | 2,564 | — | — |
| 2018-10-05 | $50.00 | $50.00 | 6,450 | — | — |
| 2018-10-04 | $49.00 | $49.00 | 2,890 | — | — |
| 2018-10-03 | $50.00 | $50.00 | 20,130 | — | — |
| 2018-10-02 | $52.00 | $52.00 | 4,790 | — | — |
| 2018-10-01 | $49.00 | $49.00 | 1,086 | — | — |
| 2018-09-28 | $49.00 | $49.00 | 1,054 | — | — |
| 2018-09-27 | $51.00 | $51.00 | 1,774 | — | — |
| 2018-09-26 | $50.50 | $50.50 | 15,504 | — | — |
| 2018-09-25 | $49.00 | $49.00 | 962 | — | — |
| 2018-09-24 | $50.00 | $50.00 | 1,560 | — | — |
| 2018-09-21 | $49.50 | $49.50 | 1,160 | — | — |
| 2018-09-20 | $50.00 | $50.00 | 3,650 | — | — |
| 2018-09-19 | $51.00 | $51.00 | 1,842 | — | — |
| 2018-09-18 | $51.00 | $51.00 | 1,302 | — | — |
| 2018-09-17 | $51.00 | $51.00 | 1,040 | — | — |
| 2018-09-14 | $50.50 | $50.50 | 4,288 | — | — |
| 2018-09-13 | $53.00 | $53.00 | 21,458 | — | — |
| 2018-09-12 | $48.50 | $48.50 | 2,916 | — | — |
| 2018-09-11 | $50.00 | $50.00 | 4,686 | — | — |
| 2018-09-10 | $52.00 | $52.00 | 2,152 | — | — |
| 2018-09-07 | $50.00 | $50.00 | 2,468 | — | — |
| 2018-09-06 | $51.00 | $51.00 | 4,164 | — | — |
| 2018-09-05 | $51.50 | $51.50 | 18,324 | — | — |
| 2018-09-04 | $52.00 | $52.00 | 9,106 | — | — |
| 2018-08-31 | $58.00 | $58.00 | 15,876 | — | — |
| 2018-08-30 | $69.00 | $69.00 | 299,502 | — | — |
| 2018-08-29 | $44.50 | $44.50 | 660 | — | — |
| 2018-08-28 | $45.00 | $45.00 | 4,194 | — | — |
| 2018-08-27 | $43.50 | $43.50 | 1,800 | — | — |
| 2018-08-24 | $45.00 | $45.00 | 1,410 | — | — |
| 2018-08-23 | $45.00 | $45.00 | 778 | — | — |
| 2018-08-22 | $46.00 | $46.00 | 1,246 | — | — |
| 2018-08-21 | $44.50 | $44.50 | 6,174 | — | — |
| 2018-08-20 | $43.00 | $43.00 | 954 | — | — |
| 2018-08-17 | $46.00 | $46.00 | 682 | — | — |
| 2018-08-16 | $46.00 | $46.00 | 2,282 | — | — |
| 2018-08-15 | $45.00 | $45.00 | 13,756 | — | — |
| 2018-08-14 | $65.50 | $65.50 | 2,644 | — | — |
| 2018-08-13 | $65.00 | $65.00 | 1,960 | — | — |
| 2018-08-10 | $67.50 | $67.50 | 1,012 | — | — |
| 2018-08-09 | $68.00 | $68.00 | 1,694 | — | — |
| 2018-08-08 | $66.50 | $66.50 | 1,734 | — | — |
| 2018-08-07 | $72.00 | $72.00 | 5,216 | — | — |
| 2018-08-06 | $66.50 | $66.50 | 5,862 | — | — |
| 2018-08-03 | $65.00 | $65.00 | 1,772 | — | — |
| 2018-08-02 | $64.00 | $64.00 | 1,590 | — | — |
| 2018-08-01 | $64.00 | $64.00 | 740 | — | — |
| 2018-07-31 | $65.00 | $65.00 | 2,966 | — | — |
| 2018-07-30 | $66.00 | $66.00 | 2,972 | — | — |
| 2018-07-27 | $67.50 | $67.50 | 7,234 | — | — |
| 2018-07-26 | $71.00 | $71.00 | 8,364 | — | — |
| 2018-07-25 | $72.00 | $72.00 | 16,580 | — | — |
| 2018-07-24 | $80.50 | $80.50 | 277,680 | — | — |
| 2018-07-23 | $75.00 | $75.00 | 3,390 | — | — |
| 2018-07-20 | $78.00 | $78.00 | 4,770 | — | — |
| 2018-07-19 | $80.50 | $80.50 | 4,916 | — | — |
| 2018-07-18 | $79.50 | $79.50 | 26,834 | — | — |
| 2018-07-17 | $81.00 | $81.00 | 10,154 | — | — |
| 2018-07-16 | $75.00 | $75.00 | 7,664 | — | — |
| 2018-07-13 | $79.00 | $79.00 | 14,900 | — | — |
| 2018-07-12 | $83.00 | $83.00 | 19,106 | — | — |
| 2018-07-11 | $94.00 | $94.00 | 53,904 | — | — |
| 2018-07-10 | $115.00 | $115.00 | 780,902 | — | — |
| 2018-07-09 | $65.50 | $65.50 | 9,360 | — | — |
| 2018-07-06 | $63.50 | $63.50 | 7,782 | — | — |
| 2018-07-05 | $57.50 | $57.50 | 300 | — | — |
| 2018-07-03 | $57.00 | $57.00 | 896 | — | — |
| 2018-07-02 | $56.00 | $56.00 | 1,480 | — | — |
| 2018-06-29 | $57.00 | $57.00 | 240 | — | — |
| 2018-06-28 | $58.50 | $58.50 | 1,512 | — | — |
| 2018-06-27 | $58.50 | $58.50 | 1,508 | — | — |
| 2018-06-26 | $60.50 | $60.50 | 1,822 | — | — |
| 2018-06-25 | $61.50 | $61.50 | 1,462 | — | — |
| 2018-06-22 | $61.50 | $61.50 | 1,442 | — | — |
| 2018-06-21 | $61.50 | $61.50 | 958 | — | — |
| 2018-06-20 | $61.50 | $61.50 | 1,916 | — | — |
| 2018-06-19 | $64.00 | $64.00 | 6,488 | — | — |
| 2018-06-18 | $61.00 | $61.00 | 1,230 | — | — |
| 2018-06-15 | $61.50 | $61.50 | 1,246 | — | — |
| 2018-06-14 | $59.50 | $59.50 | 2,056 | — | — |
| 2018-06-13 | $60.00 | $60.00 | 1,568 | — | — |
| 2018-06-12 | $63.50 | $63.50 | 3,582 | — | — |
| 2018-06-11 | $60.50 | $60.50 | 4,988 | — | — |
| 2018-06-08 | $63.50 | $63.50 | 17,148 | — | — |
| 2018-06-07 | $60.50 | $60.50 | 2,730 | — | — |
| 2018-06-06 | $60.50 | $60.50 | 3,650 | — | — |
| 2018-06-05 | $62.00 | $62.00 | 3,512 | — | — |
| 2018-06-04 | $67.50 | $67.50 | 582 | — | — |
| 2018-06-01 | $71.50 | $71.50 | 756 | — | — |
| 2018-05-31 | $69.00 | $69.00 | 776 | — | — |
| 2018-05-30 | $69.50 | $69.50 | 3,482 | — | — |
| 2018-05-29 | $68.50 | $68.50 | 288 | — | — |
| 2018-05-25 | $69.50 | $69.50 | 1,468 | — | — |
| 2018-05-24 | $69.00 | $69.00 | 1,800 | — | — |
| 2018-05-23 | $78.00 | $78.00 | 20,418 | — | — |
| 2018-05-22 | $76.50 | $76.50 | 3,616 | — | — |
| 2018-05-21 | $72.50 | $72.50 | 634 | — | — |
| 2018-05-18 | $71.50 | $71.50 | 242 | — | — |
| 2018-05-17 | $72.50 | $72.50 | 1,456 | — | — |
| 2018-05-16 | $74.00 | $74.00 | 2,468 | — | — |
| 2018-05-15 | $79.00 | $79.00 | 928 | — | — |
| 2018-05-14 | $80.00 | $80.00 | 76 | — | — |
| 2018-05-11 | $79.50 | $79.50 | 194 | — | — |
| 2018-05-10 | $79.00 | $79.00 | 1,004 | — | — |
| 2018-05-09 | $78.50 | $78.50 | 902 | — | — |
| 2018-05-08 | $82.00 | $82.00 | 3,322 | — | — |
| 2018-05-07 | $79.50 | $79.50 | 3,522 | — | — |
| 2018-05-04 | $82.50 | $82.50 | 52,394 | — | — |
| 2018-05-03 | $94.00 | $94.00 | 668 | — | — |
| 2018-05-02 | $85.50 | $85.50 | 250 | — | — |
| 2018-05-01 | $84.50 | $84.50 | 340 | — | — |
| 2018-04-30 | $82.00 | $82.00 | 558 | — | — |
| 2018-04-27 | $82.00 | $82.00 | 794 | — | — |
| 2018-04-26 | $82.50 | $82.50 | 818 | — | — |
| 2018-04-25 | $88.00 | $88.00 | 1,506 | — | — |
| 2018-04-24 | $88.50 | $88.50 | 114 | — | — |
| 2018-04-23 | $89.50 | $89.50 | 38 | — | — |
| 2018-04-20 | $93.50 | $93.50 | 22 | — | — |
| 2018-04-19 | $90.00 | $90.00 | 50 | — | — |
| 2018-04-18 | $90.50 | $90.50 | 320 | — | — |
| 2018-04-17 | $95.00 | $95.00 | 16 | — | — |
| 2018-04-16 | $95.00 | $95.00 | 388 | — | — |
| 2018-04-13 | $95.50 | $95.50 | 308 | — | — |
| 2018-04-12 | $97.50 | $97.50 | 50 | — | — |
| 2018-04-11 | $100.00 | $100.00 | 96 | — | — |
| 2018-04-10 | $104.50 | $104.50 | 22 | — | — |
| 2018-04-09 | $102.00 | $102.00 | 16 | — | — |
| 2018-04-06 | $105.00 | $105.00 | 0 | — | — |
| 2018-04-05 | $105.00 | $105.00 | 18 | — | — |
| 2018-04-04 | $105.00 | $105.00 | 80 | — | — |
| 2018-04-03 | $105.00 | $105.00 | 28 | — | — |
| 2018-04-02 | $109.50 | $109.50 | 26 | — | — |
| 2018-03-29 | $103.00 | $103.00 | 238 | — | — |
| 2018-03-28 | $106.00 | $106.00 | 60 | — | — |
| 2018-03-27 | $111.00 | $111.00 | 4 | — | — |
| 2018-03-26 | $111.50 | $111.50 | 46 | — | — |
| 2018-03-23 | $111.50 | $111.50 | 154 | — | — |
| 2018-03-22 | $111.00 | $111.00 | 4 | — | — |
| 2018-03-21 | $111.00 | $111.00 | 28 | — | — |
| 2018-03-20 | $108.50 | $108.50 | 64 | — | — |
| 2018-03-19 | $112.00 | $112.00 | 26 | — | — |
| 2018-03-16 | $110.50 | $110.50 | 70 | — | — |
| 2018-03-15 | $108.50 | $108.50 | 4 | — | — |
| 2018-03-14 | $108.50 | $108.50 | 26 | — | — |
| 2018-03-13 | $108.00 | $108.00 | 700 | — | — |
| 2018-03-12 | $109.50 | $109.50 | 166 | — | — |
| 2018-03-09 | $108.00 | $108.00 | 300 | — | — |
| 2018-03-08 | $104.00 | $104.00 | 394 | — | — |
| 2018-03-07 | $102.00 | $102.00 | 2,544 | — | — |
| 2018-03-06 | $96.50 | $96.50 | 296 | — | — |
| 2018-03-05 | $101.00 | $101.00 | 488 | — | — |
| 2018-03-02 | $95.50 | $95.50 | 188 | — | — |
| 2018-03-01 | $92.00 | $92.00 | 182 | — | — |
| 2018-02-28 | $92.00 | $92.00 | 94 | — | — |
| 2018-02-27 | $96.50 | $96.50 | 206 | — | — |
| 2018-02-26 | $95.50 | $95.50 | 228 | — | — |
| 2018-02-23 | $96.50 | $96.50 | 110 | — | — |
| 2018-02-22 | $95.00 | $95.00 | 290 | — | — |
| 2018-02-21 | $97.50 | $97.50 | 410 | — | — |
| 2018-02-20 | $98.50 | $98.50 | 682 | — | — |
| 2018-02-16 | $99.50 | $99.50 | 492 | — | — |
| 2018-02-15 | $104.00 | $104.00 | 1,774 | — | — |
| 2018-02-14 | $115.50 | $115.50 | 452 | — | — |
| 2018-02-13 | $120.00 | $120.00 | 1,128 | — | — |
| 2018-02-12 | $119.50 | $119.50 | 276 | — | — |
| 2018-02-09 | $107.50 | $107.50 | 374 | — | — |
| 2018-02-08 | $114.00 | $114.00 | 182 | — | — |
| 2018-02-07 | $113.50 | $113.50 | 158 | — | — |
| 2018-02-06 | $117.50 | $117.50 | 154 | — | — |
| 2018-02-05 | $113.50 | $113.50 | 260 | — | — |
| 2018-02-02 | $113.00 | $113.00 | 306 | — | — |
| 2018-02-01 | $114.50 | $114.50 | 242 | — | — |
| 2018-01-31 | $122.00 | $122.00 | 1,042 | — | — |
| 2018-01-30 | $117.50 | $117.50 | 460 | — | — |
| 2018-01-29 | $120.50 | $120.50 | 352 | — | — |
| 2018-01-26 | $120.50 | $120.50 | 228 | — | — |
| 2018-01-25 | $123.50 | $123.50 | 654 | — | — |
| 2018-01-24 | $124.50 | $124.50 | 64 | — | — |
| 2018-01-23 | $127.00 | $127.00 | 370 | — | — |
| 2018-01-22 | $125.00 | $125.00 | 202 | — | — |
| 2018-01-19 | $127.50 | $127.50 | 86 | — | — |
| 2018-01-18 | $127.50 | $127.50 | 270 | — | — |
| 2018-01-17 | $128.50 | $128.50 | 966 | — | — |
| 2018-01-16 | $128.00 | $128.00 | 466 | — | — |
| 2018-01-12 | $128.50 | $128.50 | 642 | — | — |
| 2018-01-11 | $132.00 | $132.00 | 1,632 | — | — |
| 2018-01-10 | $130.50 | $130.50 | 9,048 | — | — |
| 2018-01-09 | $121.50 | $121.50 | 262 | — | — |
| 2018-01-08 | $122.50 | $122.50 | 2,462 | — | — |
| 2018-01-05 | $123.00 | $123.00 | 1,102 | — | — |
| 2018-01-04 | $125.50 | $125.50 | 2,588 | — | — |
| 2018-01-03 | $127.50 | $127.50 | 5,752 | — | — |
| 2018-01-02 | $123.50 | $123.50 | 276 | — | — |