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
- 2003-11-10 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 | $11.40 | $11.40 | 2,855 | — | — |
| 2018-12-28 | $11.20 | $11.20 | 4,490 | — | — |
| 2018-12-27 | $11.00 | $11.00 | 1,955 | — | — |
| 2018-12-26 | $11.20 | $11.20 | 12,060 | — | — |
| 2018-12-24 | $10.00 | $10.00 | 4,000 | — | — |
| 2018-12-21 | $12.00 | $12.00 | 2,060 | — | — |
| 2018-12-20 | $12.20 | $12.20 | 2,965 | — | — |
| 2018-12-19 | $13.00 | $13.00 | 3,370 | — | — |
| 2018-12-18 | $14.00 | $14.00 | 5,945 | — | — |
| 2018-12-17 | $14.60 | $14.60 | 2,220 | — | — |
| 2018-12-14 | $15.20 | $15.20 | 655 | — | — |
| 2018-12-13 | $14.80 | $14.80 | 3,165 | — | — |
| 2018-12-12 | $15.60 | $15.60 | 1,370 | — | — |
| 2018-12-11 | $15.60 | $15.60 | 3,170 | — | — |
| 2018-12-10 | $16.60 | $16.60 | 13,100 | — | — |
| 2018-12-07 | $15.40 | $15.40 | 6,875 | — | — |
| 2018-12-06 | $17.40 | $17.40 | 20,485 | — | — |
| 2018-12-04 | $18.20 | $18.20 | 190,585 | — | — |
| 2018-12-03 | $15.40 | $15.40 | 1,800 | — | — |
| 2018-11-30 | $15.40 | $15.40 | 5,845 | — | — |
| 2018-11-29 | $16.00 | $16.00 | 4,210 | — | — |
| 2018-11-28 | $15.80 | $15.80 | 8,120 | — | — |
| 2018-11-27 | $15.60 | $15.60 | 565 | — | — |
| 2018-11-26 | $15.80 | $15.80 | 2,050 | — | — |
| 2018-11-23 | $16.40 | $16.40 | 2,480 | — | — |
| 2018-11-21 | $16.00 | $16.00 | 7,610 | — | — |
| 2018-11-20 | $15.20 | $15.20 | 2,620 | — | — |
| 2018-11-19 | $15.20 | $15.20 | 3,640 | — | — |
| 2018-11-16 | $15.00 | $15.00 | 4,005 | — | — |
| 2018-11-15 | $15.20 | $15.20 | 4,585 | — | — |
| 2018-11-14 | $17.80 | $17.80 | 1,020 | — | — |
| 2018-11-13 | $17.40 | $17.40 | 1,900 | — | — |
| 2018-11-12 | $17.00 | $17.00 | 605 | — | — |
| 2018-11-09 | $17.60 | $17.60 | 500 | — | — |
| 2018-11-08 | $17.80 | $17.80 | 2,135 | — | — |
| 2018-11-07 | $17.40 | $17.40 | 3,280 | — | — |
| 2018-11-06 | $18.80 | $18.80 | 4,895 | — | — |
| 2018-11-05 | $17.60 | $17.60 | 2,905 | — | — |
| 2018-11-02 | $18.00 | $18.00 | 4,280 | — | — |
| 2018-11-01 | $18.20 | $18.20 | 3,715 | — | — |
| 2018-10-31 | $17.60 | $17.60 | 5,170 | — | — |
| 2018-10-30 | $17.40 | $17.40 | 10,695 | — | — |
| 2018-10-29 | $18.00 | $18.00 | 3,880 | — | — |
| 2018-10-26 | $19.60 | $19.60 | 2,775 | — | — |
| 2018-10-25 | $20.80 | $20.80 | 7,650 | — | — |
| 2018-10-24 | $21.80 | $21.80 | 48,690 | — | — |
| 2018-10-23 | $27.40 | $27.40 | 105,445 | — | — |
| 2018-10-22 | $17.80 | $17.80 | 2,075 | — | — |
| 2018-10-19 | $17.20 | $17.20 | 6,410 | — | — |
| 2018-10-18 | $17.00 | $17.00 | 2,690 | — | — |
| 2018-10-17 | $19.00 | $19.00 | 3,310 | — | — |
| 2018-10-16 | $20.00 | $20.00 | 5,075 | — | — |
| 2018-10-15 | $19.00 | $19.00 | 645 | — | — |
| 2018-10-12 | $19.80 | $19.80 | 6,030 | — | — |
| 2018-10-11 | $20.00 | $20.00 | 1,225 | — | — |
| 2018-10-10 | $21.80 | $21.80 | 880 | — | — |
| 2018-10-09 | $22.00 | $22.00 | 2,880 | — | — |
| 2018-10-08 | $21.20 | $21.20 | 4,620 | — | — |
| 2018-10-05 | $21.80 | $21.80 | 3,705 | — | — |
| 2018-10-04 | $22.40 | $22.40 | 675 | — | — |
| 2018-10-03 | $23.20 | $23.20 | 1,240 | — | — |
| 2018-10-02 | $24.80 | $24.80 | 850 | — | — |
| 2018-10-01 | $23.80 | $23.80 | 410 | — | — |
| 2018-09-28 | $23.20 | $23.20 | 620 | — | — |
| 2018-09-27 | $23.80 | $23.80 | 1,155 | — | — |
| 2018-09-26 | $23.60 | $23.60 | 560 | — | — |
| 2018-09-25 | $24.40 | $24.40 | 740 | — | — |
| 2018-09-24 | $25.40 | $25.40 | 305 | — | — |
| 2018-09-21 | $24.80 | $24.80 | 1,315 | — | — |
| 2018-09-20 | $24.60 | $24.60 | 3,000 | — | — |
| 2018-09-19 | $25.40 | $25.40 | 170 | — | — |
| 2018-09-18 | $25.40 | $25.40 | 70 | — | — |
| 2018-09-17 | $25.40 | $25.40 | 175 | — | — |
| 2018-09-14 | $26.00 | $26.00 | 325 | — | — |
| 2018-09-13 | $26.40 | $26.40 | 630 | — | — |
| 2018-09-12 | $27.00 | $27.00 | 1,470 | — | — |
| 2018-09-11 | $26.80 | $26.80 | 7,375 | — | — |
| 2018-09-10 | $20.20 | $20.20 | 2,560 | — | — |
| 2018-09-07 | $24.00 | $24.00 | 0 | — | — |
| 2018-09-06 | $24.00 | $24.00 | 260 | — | — |
| 2018-09-05 | $24.80 | $24.80 | 1,835 | — | — |
| 2018-09-04 | $24.60 | $24.60 | 1,385 | — | — |
| 2018-08-31 | $25.00 | $25.00 | 760 | — | — |
| 2018-08-30 | $25.40 | $25.40 | 460 | — | — |
| 2018-08-29 | $25.00 | $25.00 | 1,050 | — | — |
| 2018-08-28 | $25.00 | $25.00 | 1,565 | — | — |
| 2018-08-27 | $26.00 | $26.00 | 1,125 | — | — |
| 2018-08-24 | $27.00 | $27.00 | 2,180 | — | — |
| 2018-08-23 | $28.40 | $28.40 | 140 | — | — |
| 2018-08-22 | $28.20 | $28.20 | 335 | — | — |
| 2018-08-21 | $28.40 | $28.40 | 1,240 | — | — |
| 2018-08-20 | $27.60 | $27.60 | 1,590 | — | — |
| 2018-08-17 | $27.80 | $27.80 | 525 | — | — |
| 2018-08-16 | $28.00 | $28.00 | 1,215 | — | — |
| 2018-08-15 | $28.60 | $28.60 | 1,715 | — | — |
| 2018-08-14 | $30.60 | $30.60 | 1,220 | — | — |
| 2018-08-13 | $29.00 | $29.00 | 1,055 | — | — |
| 2018-08-10 | $30.40 | $30.40 | 135 | — | — |
| 2018-08-09 | $31.00 | $31.00 | 65 | — | — |
| 2018-08-08 | $31.00 | $31.00 | 810 | — | — |
| 2018-08-07 | $30.00 | $30.00 | 80 | — | — |
| 2018-08-06 | $30.20 | $30.20 | 210 | — | — |
| 2018-08-03 | $29.80 | $29.80 | 155 | — | — |
| 2018-08-02 | $30.00 | $30.00 | 255 | — | — |
| 2018-08-01 | $28.40 | $28.40 | 1,395 | — | — |
| 2018-07-31 | $29.60 | $29.60 | 2,180 | — | — |
| 2018-07-30 | $30.00 | $30.00 | 95 | — | — |
| 2018-07-27 | $31.00 | $31.00 | 265 | — | — |
| 2018-07-26 | $30.80 | $30.80 | 420 | — | — |
| 2018-07-25 | $30.00 | $30.00 | 600 | — | — |
| 2018-07-24 | $30.60 | $30.60 | 165 | — | — |
| 2018-07-23 | $30.40 | $30.40 | 660 | — | — |
| 2018-07-20 | $30.00 | $30.00 | 600 | — | — |
| 2018-07-19 | $30.40 | $30.40 | 355 | — | — |
| 2018-07-18 | $29.60 | $29.60 | 85 | — | — |
| 2018-07-17 | $30.40 | $30.40 | 1,060 | — | — |
| 2018-07-16 | $29.20 | $29.20 | 435 | — | — |
| 2018-07-13 | $29.80 | $29.80 | 215 | — | — |
| 2018-07-12 | $30.00 | $30.00 | 465 | — | — |
| 2018-07-11 | $30.20 | $30.20 | 650 | — | — |
| 2018-07-10 | $31.20 | $31.20 | 420 | — | — |
| 2018-07-09 | $30.80 | $30.80 | 140 | — | — |
| 2018-07-06 | $31.60 | $31.60 | 695 | — | — |
| 2018-07-05 | $32.40 | $32.40 | 3,085 | — | — |
| 2018-07-03 | $31.20 | $31.20 | 130 | — | — |
| 2018-07-02 | $31.60 | $31.60 | 335 | — | — |
| 2018-06-29 | $31.00 | $31.00 | 1,120 | — | — |
| 2018-06-28 | $31.40 | $31.40 | 880 | — | — |
| 2018-06-27 | $31.00 | $31.00 | 1,705 | — | — |
| 2018-06-26 | $31.80 | $31.80 | 6,915 | — | — |
| 2018-06-25 | $30.40 | $30.40 | 3,130 | — | — |
| 2018-06-22 | $30.40 | $30.40 | 5,785 | — | — |
| 2018-06-21 | $30.40 | $30.40 | 1,975 | — | — |
| 2018-06-20 | $31.00 | $31.00 | 985 | — | — |
| 2018-06-19 | $30.60 | $30.60 | 1,645 | — | — |
| 2018-06-18 | $29.20 | $29.20 | 780 | — | — |
| 2018-06-15 | $29.40 | $29.40 | 3,880 | — | — |
| 2018-06-14 | $28.80 | $28.80 | 6,525 | — | — |
| 2018-06-13 | $29.60 | $29.60 | 3,430 | — | — |
| 2018-06-12 | $30.20 | $30.20 | 3,490 | — | — |
| 2018-06-11 | $29.80 | $29.80 | 1,470 | — | — |
| 2018-06-08 | $29.60 | $29.60 | 1,525 | — | — |
| 2018-06-07 | $29.20 | $29.20 | 7,515 | — | — |
| 2018-06-06 | $30.00 | $30.00 | 15,905 | — | — |
| 2018-06-05 | $30.20 | $30.20 | 2,370 | — | — |
| 2018-06-04 | $30.20 | $30.20 | 1,060 | — | — |
| 2018-06-01 | $31.20 | $31.20 | 1,665 | — | — |
| 2018-05-31 | $31.60 | $31.60 | 4,030 | — | — |
| 2018-05-30 | $32.00 | $32.00 | 2,445 | — | — |
| 2018-05-29 | $32.00 | $32.00 | 930 | — | — |
| 2018-05-25 | $33.80 | $33.80 | 760 | — | — |
| 2018-05-24 | $33.20 | $33.20 | 2,300 | — | — |
| 2018-05-23 | $34.40 | $34.40 | 5,550 | — | — |
| 2018-05-22 | $33.00 | $33.00 | 3,760 | — | — |
| 2018-05-21 | $33.20 | $33.20 | 8,670 | — | — |
| 2018-05-18 | $32.80 | $32.80 | 3,795 | — | — |
| 2018-05-17 | $32.40 | $32.40 | 420 | — | — |
| 2018-05-16 | $32.40 | $32.40 | 885 | — | — |
| 2018-05-15 | $33.00 | $33.00 | 455 | — | — |
| 2018-05-14 | $33.20 | $33.20 | 2,200 | — | — |
| 2018-05-11 | $33.00 | $33.00 | 1,720 | — | — |
| 2018-05-10 | $33.00 | $33.00 | 4,730 | — | — |
| 2018-05-09 | $32.60 | $32.60 | 1,625 | — | — |
| 2018-05-08 | $32.60 | $32.60 | 2,535 | — | — |
| 2018-05-07 | $33.00 | $33.00 | 1,280 | — | — |
| 2018-05-04 | $32.80 | $32.80 | 920 | — | — |
| 2018-05-03 | $32.60 | $32.60 | 1,060 | — | — |
| 2018-05-02 | $32.40 | $32.40 | 415 | — | — |
| 2018-05-01 | $32.60 | $32.60 | 4,680 | — | — |
| 2018-04-30 | $33.00 | $33.00 | 3,305 | — | — |
| 2018-04-27 | $32.20 | $32.20 | 1,900 | — | — |
| 2018-04-26 | $32.80 | $32.80 | 11,135 | — | — |
| 2018-04-25 | $31.20 | $31.20 | 7,065 | — | — |
| 2018-04-24 | $30.40 | $30.40 | 990 | — | — |
| 2018-04-23 | $30.60 | $30.60 | 4,880 | — | — |
| 2018-04-20 | $30.40 | $30.40 | 26,360 | — | — |
| 2018-04-19 | $27.80 | $27.80 | 1,350 | — | — |
| 2018-04-18 | $28.00 | $28.00 | 685 | — | — |
| 2018-04-17 | $28.20 | $28.20 | 1,400 | — | — |
| 2018-04-16 | $27.60 | $27.60 | 700 | — | — |
| 2018-04-13 | $27.20 | $27.20 | 600 | — | — |
| 2018-04-12 | $27.80 | $27.80 | 1,250 | — | — |
| 2018-04-11 | $28.00 | $28.00 | 2,270 | — | — |
| 2018-04-10 | $28.20 | $28.20 | 17,455 | — | — |
| 2018-04-09 | $26.80 | $26.80 | 735 | — | — |
| 2018-04-06 | $26.20 | $26.20 | 145 | — | — |
| 2018-04-05 | $27.80 | $27.80 | 310 | — | — |
| 2018-04-04 | $27.80 | $27.80 | 405 | — | — |
| 2018-04-03 | $27.00 | $27.00 | 1,775 | — | — |
| 2018-04-02 | $27.60 | $27.60 | 830 | — | — |
| 2018-03-29 | $27.40 | $27.40 | 775 | — | — |
| 2018-03-28 | $26.20 | $26.20 | 570 | — | — |
| 2018-03-27 | $28.00 | $28.00 | 4,355 | — | — |
| 2018-03-26 | $27.80 | $27.80 | 655 | — | — |
| 2018-03-23 | $27.20 | $27.20 | 295 | — | — |
| 2018-03-22 | $27.00 | $27.00 | 1,200 | — | — |
| 2018-03-21 | $26.80 | $26.80 | 355 | — | — |
| 2018-03-20 | $25.80 | $25.80 | 170 | — | — |
| 2018-03-19 | $25.60 | $25.60 | 975 | — | — |
| 2018-03-16 | $26.40 | $26.40 | 560 | — | — |
| 2018-03-15 | $27.00 | $27.00 | 700 | — | — |
| 2018-03-14 | $27.00 | $27.00 | 745 | — | — |
| 2018-03-13 | $26.60 | $26.60 | 1,455 | — | — |
| 2018-03-12 | $26.60 | $26.60 | 615 | — | — |
| 2018-03-09 | $26.40 | $26.40 | 840 | — | — |
| 2018-03-08 | $26.00 | $26.00 | 245 | — | — |
| 2018-03-07 | $25.80 | $25.80 | 365 | — | — |
| 2018-03-06 | $26.20 | $26.20 | 350 | — | — |
| 2018-03-05 | $26.20 | $26.20 | 555 | — | — |
| 2018-03-02 | $25.60 | $25.60 | 775 | — | — |
| 2018-03-01 | $26.20 | $26.20 | 935 | — | — |
| 2018-02-28 | $25.00 | $25.00 | 1,970 | — | — |
| 2018-02-27 | $25.80 | $25.80 | 750 | — | — |
| 2018-02-26 | $26.00 | $26.00 | 3,090 | — | — |
| 2018-02-23 | $24.20 | $24.20 | 810 | — | — |
| 2018-02-22 | $24.40 | $24.40 | 2,365 | — | — |
| 2018-02-21 | $25.00 | $25.00 | 335 | — | — |
| 2018-02-20 | $24.60 | $24.60 | 925 | — | — |
| 2018-02-16 | $25.00 | $25.00 | 2,425 | — | — |
| 2018-02-15 | $25.20 | $25.20 | 3,485 | — | — |
| 2018-02-14 | $26.00 | $26.00 | 760 | — | — |
| 2018-02-13 | $25.20 | $25.20 | 275 | — | — |
| 2018-02-12 | $24.60 | $24.60 | 635 | — | — |
| 2018-02-09 | $24.60 | $24.60 | 595 | — | — |
| 2018-02-08 | $25.60 | $25.60 | 220 | — | — |
| 2018-02-07 | $25.60 | $25.60 | 125 | — | — |
| 2018-02-06 | $24.80 | $24.80 | 665 | — | — |
| 2018-02-05 | $25.40 | $25.40 | 4,635 | — | — |
| 2018-02-02 | $26.80 | $26.80 | 2,585 | — | — |
| 2018-02-01 | $27.40 | $27.40 | 270 | — | — |
| 2018-01-31 | $27.20 | $27.20 | 1,700 | — | — |
| 2018-01-30 | $27.60 | $27.60 | 885 | — | — |
| 2018-01-29 | $27.80 | $27.80 | 830 | — | — |
| 2018-01-26 | $28.00 | $28.00 | 1,185 | — | — |
| 2018-01-25 | $27.60 | $27.60 | 1,205 | — | — |
| 2018-01-24 | $28.00 | $28.00 | 705 | — | — |
| 2018-01-23 | $28.00 | $28.00 | 1,555 | — | — |
| 2018-01-22 | $28.60 | $28.60 | 2,360 | — | — |
| 2018-01-19 | $28.00 | $28.00 | 26,815 | — | — |
| 2018-01-18 | $27.20 | $27.20 | 2,365 | — | — |
| 2018-01-17 | $27.40 | $27.40 | 22,290 | — | — |
| 2018-01-16 | $27.80 | $27.80 | 905 | — | — |
| 2018-01-12 | $27.40 | $27.40 | 2,220 | — | — |
| 2018-01-11 | $27.60 | $27.60 | 1,355 | — | — |
| 2018-01-10 | $27.20 | $27.20 | 8,685 | — | — |
| 2018-01-09 | $28.40 | $28.40 | 7,545 | — | — |
| 2018-01-08 | $29.20 | $29.20 | 1,355 | — | — |
| 2018-01-05 | $29.60 | $29.60 | 29,135 | — | — |
| 2018-01-04 | $30.00 | $30.00 | 2,450 | — | — |
| 2018-01-03 | $30.40 | $30.40 | 4,740 | — | — |
| 2018-01-02 | $30.60 | $30.60 | 2,170 | — | — |