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
- 2016-11-16 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 | $20.50 | $20.50 | 5,080 | — | — |
| 2018-12-28 | $21.90 | $21.90 | 4,620 | — | — |
| 2018-12-27 | $18.50 | $18.50 | 3,700 | — | — |
| 2018-12-26 | $18.50 | $18.50 | 5,090 | — | — |
| 2018-12-24 | $19.00 | $19.00 | 2,420 | — | — |
| 2018-12-21 | $21.00 | $21.00 | 2,560 | — | — |
| 2018-12-20 | $23.00 | $23.00 | 3,020 | — | — |
| 2018-12-19 | $21.60 | $21.60 | 8,480 | — | — |
| 2018-12-18 | $22.00 | $22.00 | 5,740 | — | — |
| 2018-12-17 | $23.20 | $23.20 | 4,630 | — | — |
| 2018-12-14 | $25.30 | $25.30 | 5,340 | — | — |
| 2018-12-13 | $27.50 | $27.50 | 12,370 | — | — |
| 2018-12-12 | $30.80 | $30.80 | 20,670 | — | — |
| 2018-12-11 | $24.30 | $24.30 | 11,340 | — | — |
| 2018-12-10 | $21.00 | $21.00 | 4,380 | — | — |
| 2018-12-07 | $19.00 | $19.00 | 7,390 | — | — |
| 2018-12-06 | $15.50 | $15.50 | 3,290 | — | — |
| 2018-12-04 | $16.00 | $16.00 | 2,480 | — | — |
| 2018-12-03 | $17.40 | $17.40 | 5,800 | — | — |
| 2018-11-30 | $15.10 | $15.10 | 4,780 | — | — |
| 2018-11-29 | $18.80 | $18.80 | 1,920 | — | — |
| 2018-11-28 | $18.00 | $18.00 | 1,410 | — | — |
| 2018-11-27 | $19.50 | $19.50 | 3,060 | — | — |
| 2018-11-26 | $18.30 | $18.30 | 5,260 | — | — |
| 2018-11-23 | $24.50 | $24.50 | 1,790 | — | — |
| 2018-11-21 | $24.50 | $24.50 | 8,600 | — | — |
| 2018-11-20 | $17.50 | $17.50 | 2,550 | — | — |
| 2018-11-19 | $12.80 | $12.80 | 1,210 | — | — |
| 2018-11-16 | $14.40 | $14.40 | 4,490 | — | — |
| 2018-11-15 | $14.50 | $14.50 | 10,290 | — | — |
| 2018-11-14 | $13.00 | $13.00 | 3,580 | — | — |
| 2018-11-13 | $16.00 | $16.00 | 2,190 | — | — |
| 2018-11-12 | $19.80 | $19.80 | 1,490 | — | — |
| 2018-11-09 | $20.00 | $20.00 | 2,430 | — | — |
| 2018-11-08 | $19.50 | $19.50 | 1,260 | — | — |
| 2018-11-07 | $20.00 | $20.00 | 20,060 | — | — |
| 2018-11-06 | $21.50 | $21.50 | 2,390 | — | — |
| 2018-11-05 | $22.00 | $22.00 | 470 | — | — |
| 2018-11-02 | $23.50 | $23.50 | 1,780 | — | — |
| 2018-11-01 | $24.00 | $24.00 | 4,330 | — | — |
| 2018-10-31 | $24.90 | $24.90 | 4,980 | — | — |
| 2018-10-30 | $26.20 | $26.20 | 300 | — | — |
| 2018-10-29 | $25.10 | $25.10 | 1,630 | — | — |
| 2018-10-26 | $27.50 | $27.50 | 1,170 | — | — |
| 2018-10-25 | $26.30 | $26.30 | 3,200 | — | — |
| 2018-10-24 | $28.90 | $28.90 | 1,140 | — | — |
| 2018-10-23 | $31.00 | $31.00 | 3,030 | — | — |
| 2018-10-22 | $27.50 | $27.50 | 330 | — | — |
| 2018-10-19 | $29.00 | $29.00 | 2,730 | — | — |
| 2018-10-18 | $32.50 | $32.50 | 2,730 | — | — |
| 2018-10-17 | $29.00 | $29.00 | 1,180 | — | — |
| 2018-10-16 | $37.00 | $37.00 | 1,180 | — | — |
| 2018-10-15 | $25.00 | $25.00 | 3,340 | — | — |
| 2018-10-12 | $37.00 | $37.00 | 910 | — | — |
| 2018-10-11 | $37.60 | $37.60 | 420 | — | — |
| 2018-10-10 | $39.00 | $39.00 | 2,040 | — | — |
| 2018-10-09 | $37.00 | $37.00 | 1,260 | — | — |
| 2018-10-08 | $40.00 | $40.00 | 910 | — | — |
| 2018-10-05 | $39.50 | $39.50 | 6,650 | — | — |
| 2018-10-04 | $49.00 | $49.00 | 1,840 | — | — |
| 2018-10-03 | $50.00 | $50.00 | 2,300 | — | — |
| 2018-10-02 | $46.90 | $46.90 | 4,210 | — | — |
| 2018-10-01 | $55.80 | $55.80 | 3,000 | — | — |
| 2018-09-28 | $59.00 | $59.00 | 2,810 | — | — |
| 2018-09-27 | $59.50 | $59.50 | 1,660 | — | — |
| 2018-09-26 | $65.00 | $65.00 | 1,360 | — | — |
| 2018-09-25 | $65.00 | $65.00 | 4,620 | — | — |
| 2018-09-24 | $55.00 | $55.00 | 2,380 | — | — |
| 2018-09-21 | $40.85 | $40.85 | 2,560 | — | — |
| 2018-09-20 | $34.90 | $34.90 | 11,870 | — | — |
| 2018-09-19 | $73.00 | $73.00 | 25,850 | — | — |
| 2018-09-18 | $15.00 | $15.00 | 420 | — | — |
| 2018-09-17 | $25.00 | $25.00 | 340 | — | — |
| 2018-09-14 | $25.00 | $25.00 | 10 | — | — |
| 2018-09-13 | $29.00 | $29.00 | 0 | — | — |
| 2018-09-12 | $29.00 | $29.00 | 0 | — | — |
| 2018-09-11 | $29.00 | $29.00 | 0 | — | — |
| 2018-09-10 | $29.00 | $29.00 | 0 | — | — |
| 2018-09-07 | $29.00 | $29.00 | 0 | — | — |
| 2018-09-06 | $29.00 | $29.00 | 0 | — | — |
| 2018-09-05 | $29.00 | $29.00 | 0 | — | — |
| 2018-09-04 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-31 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-30 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-29 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-28 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-27 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-24 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-23 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-22 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-21 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-20 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-17 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-16 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-15 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-14 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-13 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-10 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-09 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-08 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-07 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-06 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-03 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-02 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-01 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-31 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-30 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-27 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-26 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-25 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-24 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-23 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-20 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-19 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-18 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-17 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-16 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-13 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-12 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-11 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-10 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-09 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-06 | $29.00 | $29.00 | 30 | — | — |
| 2018-07-05 | $29.00 | $29.00 | 50 | — | — |
| 2018-07-03 | $20.00 | $20.00 | 0 | — | — |
| 2018-07-02 | $20.00 | $20.00 | 100 | — | — |
| 2018-06-29 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-28 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-27 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-26 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-25 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-22 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-21 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-20 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-19 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-18 | $22.50 | $22.50 | 70 | — | — |
| 2018-06-15 | $19.50 | $19.50 | 0 | — | — |
| 2018-06-14 | $19.50 | $19.50 | 0 | — | — |
| 2018-06-13 | $19.50 | $19.50 | 0 | — | — |
| 2018-06-12 | $19.50 | $19.50 | 10 | — | — |
| 2018-06-11 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-08 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-07 | $22.50 | $22.50 | 10 | — | — |
| 2018-06-06 | $17.50 | $17.50 | 10 | — | — |
| 2018-06-05 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-04 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-01 | $22.50 | $22.50 | 0 | — | — |
| 2018-05-31 | $22.50 | $22.50 | 0 | — | — |
| 2018-05-30 | $22.50 | $22.50 | 0 | — | — |
| 2018-05-29 | $22.50 | $22.50 | 0 | — | — |
| 2018-05-25 | $22.50 | $22.50 | 0 | — | — |
| 2018-05-24 | $22.50 | $22.50 | 20 | — | — |
| 2018-05-23 | $15.10 | $15.10 | 20 | — | — |
| 2018-05-22 | $29.50 | $29.50 | 0 | — | — |
| 2018-05-21 | $29.50 | $29.50 | 0 | — | — |
| 2018-05-18 | $29.50 | $29.50 | 0 | — | — |
| 2018-05-17 | $29.50 | $29.50 | 0 | — | — |
| 2018-05-16 | $29.50 | $29.50 | 0 | — | — |
| 2018-05-15 | $29.50 | $29.50 | 60 | — | — |
| 2018-05-14 | $30.10 | $30.10 | 0 | — | — |
| 2018-05-11 | $30.10 | $30.10 | 10 | — | — |
| 2018-05-10 | $27.50 | $27.50 | 0 | — | — |
| 2018-05-09 | $27.50 | $27.50 | 0 | — | — |
| 2018-05-08 | $27.50 | $27.50 | 0 | — | — |
| 2018-05-07 | $27.50 | $27.50 | 10 | — | — |
| 2018-05-04 | $27.40 | $27.40 | 0 | — | — |
| 2018-05-03 | $27.40 | $27.40 | 10 | — | — |
| 2018-05-02 | $19.90 | $19.90 | 60 | — | — |
| 2018-05-01 | $19.95 | $19.95 | 0 | — | — |
| 2018-04-30 | $19.95 | $19.95 | 0 | — | — |
| 2018-04-27 | $19.95 | $19.95 | 0 | — | — |
| 2018-04-26 | $19.95 | $19.95 | 0 | — | — |
| 2018-04-25 | $19.95 | $19.95 | 10 | — | — |
| 2018-04-24 | $15.00 | $15.00 | 10 | — | — |
| 2018-04-23 | $19.90 | $19.90 | 0 | — | — |
| 2018-04-20 | $19.90 | $19.90 | 0 | — | — |
| 2018-04-19 | $19.90 | $19.90 | 0 | — | — |
| 2018-04-18 | $19.90 | $19.90 | 0 | — | — |
| 2018-04-17 | $19.90 | $19.90 | 10 | — | — |
| 2018-04-16 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-13 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-12 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-11 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-10 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-09 | $20.00 | $20.00 | 0 | — | — |
| 2018-04-06 | $20.00 | $20.00 | 60 | — | — |
| 2018-04-05 | $15.70 | $15.70 | 0 | — | — |
| 2018-04-04 | $15.70 | $15.70 | 0 | — | — |
| 2018-04-03 | $15.70 | $15.70 | 0 | — | — |
| 2018-04-02 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-29 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-28 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-27 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-26 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-23 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-22 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-21 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-20 | $15.70 | $15.70 | 0 | — | — |
| 2018-03-19 | $15.70 | $15.70 | 20 | — | — |
| 2018-03-16 | $12.00 | $12.00 | 120 | — | — |
| 2018-03-15 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-14 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-13 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-12 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-09 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-08 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-07 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-06 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-05 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-02 | $15.90 | $15.90 | 0 | — | — |
| 2018-03-01 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-28 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-27 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-26 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-23 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-22 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-21 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-20 | $15.90 | $15.90 | 10 | — | — |
| 2018-02-16 | $9.00 | $9.00 | 100 | — | — |
| 2018-02-15 | $15.90 | $15.90 | 0 | — | — |
| 2018-02-14 | $15.90 | $15.90 | 230 | — | — |
| 2018-02-13 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-12 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-09 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-08 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-07 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-06 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-05 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-02 | $24.40 | $24.40 | 0 | — | — |
| 2018-02-01 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-31 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-30 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-29 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-26 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-25 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-24 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-23 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-22 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-19 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-18 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-17 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-16 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-12 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-11 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-10 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-09 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-08 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-05 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-04 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-03 | $24.40 | $24.40 | 0 | — | — |
| 2018-01-02 | $24.40 | $24.40 | 0 | — | — |