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
- 1992-02-28 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 | $10.92 | $130.55 | 143,300 | — | — |
| 2018-12-28 | $11.50 | $137.49 | 92,200 | — | — |
| 2018-12-27 | $11.65 | $138.07 | 28,300 | — | — |
| 2018-12-26 | $11.88 | $140.80 | 38,300 | — | — |
| 2018-12-24 | $11.64 | $137.95 | 20,900 | — | — |
| 2018-12-21 | $12.20 | $144.59 | 15,600 | — | — |
| 2018-12-20 | $12.15 | $144.00 | 50,300 | — | — |
| 2018-12-19 | $13.25 | $157.04 | 8,800 | — | — |
| 2018-12-18 | $13.15 | $155.85 | 35,400 | — | — |
| 2018-12-17 | $13.50 | $160.00 | 22,900 | — | — |
| 2018-12-14 | $14.25 | $168.89 | 12,400 | — | — |
| 2018-12-13 | $13.80 | $163.55 | 7,800 | — | — |
| 2018-12-12 | $13.80 | $163.55 | 9,100 | — | — |
| 2018-12-11 | $13.75 | $162.96 | 13,000 | — | — |
| 2018-12-10 | $13.96 | $165.45 | 13,500 | — | — |
| 2018-12-07 | $13.75 | $162.96 | 15,200 | — | — |
| 2018-12-06 | $13.60 | $161.18 | 28,300 | — | — |
| 2018-12-04 | $14.06 | $166.64 | 9,300 | — | — |
| 2018-12-03 | $14.18 | $168.06 | 39,800 | — | — |
| 2018-11-30 | $14.35 | $170.07 | 9,400 | — | — |
| 2018-11-29 | $14.27 | $169.12 | 12,500 | — | — |
| 2018-11-28 | $14.28 | $167.52 | 29,200 | — | — |
| 2018-11-27 | $14.17 | $166.23 | 13,400 | — | — |
| 2018-11-26 | $14.26 | $167.29 | 12,800 | — | — |
| 2018-11-23 | $14.20 | $166.59 | 15,600 | — | — |
| 2018-11-21 | $14.41 | $169.05 | 27,700 | — | — |
| 2018-11-20 | $14.58 | $171.04 | 12,600 | — | — |
| 2018-11-19 | $14.59 | $171.16 | 32,600 | — | — |
| 2018-11-16 | $14.56 | $170.81 | 4,300 | — | — |
| 2018-11-15 | $14.52 | $170.34 | 12,200 | — | — |
| 2018-11-14 | $14.55 | $170.69 | 59,300 | — | — |
| 2018-11-13 | $14.59 | $171.16 | 70,300 | — | — |
| 2018-11-12 | $14.79 | $173.51 | 8,300 | — | — |
| 2018-11-09 | $14.76 | $173.16 | 20,100 | — | — |
| 2018-11-08 | $14.77 | $173.27 | 11,000 | — | — |
| 2018-11-07 | $15.00 | $175.97 | 23,800 | — | — |
| 2018-11-06 | $14.23 | $166.94 | 24,800 | — | — |
| 2018-11-05 | $14.70 | $172.45 | 27,600 | — | — |
| 2018-11-02 | $14.86 | $174.33 | 6,100 | — | — |
| 2018-11-01 | $14.91 | $174.92 | 7,400 | — | — |
| 2018-10-31 | $15.02 | $176.21 | 15,300 | — | — |
| 2018-10-30 | $14.84 | $174.09 | 25,700 | — | — |
| 2018-10-29 | $15.07 | $175.34 | 42,100 | — | — |
| 2018-10-26 | $15.40 | $179.18 | 19,100 | — | — |
| 2018-10-25 | $15.30 | $178.01 | 13,400 | — | — |
| 2018-10-24 | $15.01 | $174.64 | 14,900 | — | — |
| 2018-10-23 | $15.35 | $178.60 | 17,900 | — | — |
| 2018-10-22 | $15.25 | $177.43 | 22,100 | — | — |
| 2018-10-19 | $15.00 | $174.52 | 18,700 | — | — |
| 2018-10-18 | $15.00 | $174.52 | 18,200 | — | — |
| 2018-10-17 | $14.98 | $174.29 | 16,800 | — | — |
| 2018-10-16 | $15.16 | $176.39 | 11,700 | — | — |
| 2018-10-15 | $14.80 | $172.20 | 11,200 | — | — |
| 2018-10-12 | $14.45 | $168.12 | 27,300 | — | — |
| 2018-10-11 | $14.66 | $170.57 | 12,600 | — | — |
| 2018-10-10 | $14.75 | $171.61 | 9,700 | — | — |
| 2018-10-09 | $14.86 | $172.89 | 8,100 | — | — |
| 2018-10-08 | $14.88 | $173.13 | 13,100 | — | — |
| 2018-10-05 | $15.01 | $174.64 | 11,800 | — | — |
| 2018-10-04 | $15.15 | $176.27 | 12,000 | — | — |
| 2018-10-03 | $15.45 | $179.76 | 20,300 | — | — |
| 2018-10-02 | $14.96 | $174.06 | 12,400 | — | — |
| 2018-10-01 | $14.93 | $173.71 | 10,700 | — | — |
| 2018-09-28 | $14.76 | $171.73 | 12,700 | — | — |
| 2018-09-27 | $14.99 | $174.41 | 16,000 | — | — |
| 2018-09-26 | $15.45 | $178.30 | 22,000 | — | — |
| 2018-09-25 | $14.93 | $172.30 | 12,800 | — | — |
| 2018-09-24 | $14.86 | $171.50 | 16,500 | — | — |
| 2018-09-21 | $14.10 | $162.72 | 100,400 | — | — |
| 2018-09-20 | $14.75 | $170.23 | 14,200 | — | — |
| 2018-09-19 | $14.80 | $170.80 | 15,700 | — | — |
| 2018-09-18 | $14.52 | $167.57 | 11,500 | — | — |
| 2018-09-17 | $14.43 | $166.53 | 7,200 | — | — |
| 2018-09-14 | $14.70 | $169.65 | 11,500 | — | — |
| 2018-09-13 | $14.72 | $169.88 | 7,200 | — | — |
| 2018-09-12 | $14.63 | $168.84 | 10,400 | — | — |
| 2018-09-11 | $14.55 | $167.92 | 6,400 | — | — |
| 2018-09-10 | $14.52 | $167.57 | 14,800 | — | — |
| 2018-09-07 | $14.42 | $166.42 | 21,500 | — | — |
| 2018-09-06 | $14.75 | $170.23 | 17,800 | — | — |
| 2018-09-05 | $14.97 | $172.77 | 8,100 | — | — |
| 2018-09-04 | $15.22 | $175.65 | 16,100 | — | — |
| 2018-08-31 | $15.49 | $178.77 | 5,300 | — | — |
| 2018-08-30 | $15.48 | $178.65 | 8,500 | — | — |
| 2018-08-29 | $15.58 | $178.56 | 11,200 | — | — |
| 2018-08-28 | $15.63 | $179.13 | 14,800 | — | — |
| 2018-08-27 | $15.59 | $178.67 | 10,500 | — | — |
| 2018-08-24 | $15.60 | $178.79 | 26,000 | — | — |
| 2018-08-23 | $15.31 | $175.46 | 11,300 | — | — |
| 2018-08-22 | $15.75 | $180.51 | 17,600 | — | — |
| 2018-08-21 | $15.48 | $177.41 | 15,900 | — | — |
| 2018-08-20 | $15.34 | $175.81 | 29,500 | — | — |
| 2018-08-17 | $15.42 | $176.72 | 11,900 | — | — |
| 2018-08-16 | $15.40 | $176.50 | 10,200 | — | — |
| 2018-08-15 | $15.39 | $176.38 | 14,700 | — | — |
| 2018-08-14 | $15.48 | $177.41 | 28,400 | — | — |
| 2018-08-13 | $15.19 | $174.09 | 21,600 | — | — |
| 2018-08-10 | $15.17 | $173.86 | 19,800 | — | — |
| 2018-08-09 | $15.23 | $174.55 | 13,700 | — | — |
| 2018-08-08 | $15.09 | $172.94 | 6,600 | — | — |
| 2018-08-07 | $15.10 | $173.06 | 5,800 | — | — |
| 2018-08-06 | $15.14 | $173.52 | 10,200 | — | — |
| 2018-08-03 | $14.90 | $170.77 | 6,800 | — | — |
| 2018-08-02 | $14.86 | $170.31 | 13,100 | — | — |
| 2018-08-01 | $14.83 | $169.96 | 5,000 | — | — |
| 2018-07-31 | $14.81 | $169.73 | 8,800 | — | — |
| 2018-07-30 | $15.02 | $172.14 | 21,900 | — | — |
| 2018-07-27 | $14.87 | $168.99 | 8,600 | — | — |
| 2018-07-26 | $14.98 | $170.24 | 15,000 | — | — |
| 2018-07-25 | $14.98 | $170.24 | 27,800 | — | — |
| 2018-07-24 | $14.89 | $169.22 | 22,000 | — | — |
| 2018-07-23 | $14.89 | $169.22 | 22,400 | — | — |
| 2018-07-20 | $14.85 | $168.76 | 7,000 | — | — |
| 2018-07-19 | $14.80 | $168.19 | 9,400 | — | — |
| 2018-07-18 | $14.50 | $164.78 | 6,900 | — | — |
| 2018-07-17 | $14.43 | $163.99 | 25,100 | — | — |
| 2018-07-16 | $14.70 | $167.06 | 27,200 | — | — |
| 2018-07-13 | $14.60 | $165.92 | 2,200 | — | — |
| 2018-07-12 | $14.48 | $164.56 | 14,800 | — | — |
| 2018-07-11 | $14.35 | $163.08 | 5,900 | — | — |
| 2018-07-10 | $14.38 | $163.42 | 11,400 | — | — |
| 2018-07-09 | $14.30 | $162.51 | 7,000 | — | — |
| 2018-07-06 | $14.33 | $162.85 | 3,700 | — | — |
| 2018-07-05 | $14.42 | $163.87 | 11,600 | — | — |
| 2018-07-03 | $14.41 | $163.76 | 2,000 | — | — |
| 2018-07-02 | $14.43 | $163.99 | 9,800 | — | — |
| 2018-06-29 | $14.49 | $164.67 | 10,300 | — | — |
| 2018-06-28 | $14.47 | $164.44 | 4,900 | — | — |
| 2018-06-27 | $14.50 | $163.42 | 10,700 | — | — |
| 2018-06-26 | $14.46 | $162.97 | 28,400 | — | — |
| 2018-06-25 | $14.36 | $161.84 | 14,400 | — | — |
| 2018-06-22 | $14.25 | $160.60 | 7,700 | — | — |
| 2018-06-21 | $14.31 | $161.28 | 20,500 | — | — |
| 2018-06-20 | $14.44 | $162.74 | 27,000 | — | — |
| 2018-06-19 | $14.33 | $161.50 | 7,000 | — | — |
| 2018-06-18 | $14.00 | $157.79 | 2,100 | — | — |
| 2018-06-15 | $13.99 | $157.67 | 18,100 | — | — |
| 2018-06-14 | $14.00 | $157.79 | 24,100 | — | — |
| 2018-06-13 | $14.14 | $159.36 | 5,400 | — | — |
| 2018-06-12 | $14.13 | $159.25 | 7,200 | — | — |
| 2018-06-11 | $13.90 | $156.66 | 5,800 | — | — |
| 2018-06-08 | $14.01 | $157.90 | 8,200 | — | — |
| 2018-06-07 | $14.13 | $159.25 | 5,100 | — | — |
| 2018-06-06 | $14.04 | $158.24 | 6,300 | — | — |
| 2018-06-05 | $14.28 | $160.94 | 12,500 | — | — |
| 2018-06-04 | $13.90 | $156.66 | 5,200 | — | — |
| 2018-06-01 | $14.07 | $158.57 | 16,900 | — | — |
| 2018-05-31 | $14.10 | $158.91 | 8,600 | — | — |
| 2018-05-30 | $13.88 | $156.43 | 20,000 | — | — |
| 2018-05-29 | $13.87 | $155.08 | 14,400 | — | — |
| 2018-05-25 | $13.89 | $155.30 | 14,200 | — | — |
| 2018-05-24 | $14.10 | $157.65 | 5,300 | — | — |
| 2018-05-23 | $13.98 | $156.31 | 5,400 | — | — |
| 2018-05-22 | $14.01 | $156.65 | 6,800 | — | — |
| 2018-05-21 | $14.07 | $157.32 | 8,100 | — | — |
| 2018-05-18 | $13.96 | $156.09 | 22,300 | — | — |
| 2018-05-17 | $14.50 | $162.12 | 12,800 | — | — |
| 2018-05-16 | $14.15 | $158.21 | 7,800 | — | — |
| 2018-05-15 | $13.94 | $155.86 | 19,300 | — | — |
| 2018-05-14 | $14.05 | $157.09 | 25,600 | — | — |
| 2018-05-11 | $13.49 | $150.83 | 5,700 | — | — |
| 2018-05-10 | $13.30 | $148.71 | 22,300 | — | — |
| 2018-05-09 | $13.34 | $149.15 | 15,500 | — | — |
| 2018-05-08 | $13.17 | $147.25 | 15,300 | — | — |
| 2018-05-07 | $13.06 | $146.02 | 10,100 | — | — |
| 2018-05-04 | $13.20 | $147.59 | 15,400 | — | — |
| 2018-05-03 | $13.07 | $146.14 | 10,300 | — | — |
| 2018-05-02 | $13.33 | $149.04 | 9,100 | — | — |
| 2018-05-01 | $13.35 | $149.27 | 4,100 | — | — |
| 2018-04-30 | $13.50 | $150.94 | 5,700 | — | — |
| 2018-04-27 | $13.40 | $149.83 | 30,800 | — | — |
| 2018-04-26 | $13.62 | $150.82 | 5,400 | — | — |
| 2018-04-25 | $13.51 | $149.60 | 16,900 | — | — |
| 2018-04-24 | $13.59 | $150.49 | 7,700 | — | — |
| 2018-04-23 | $13.72 | $151.93 | 21,600 | — | — |
| 2018-04-20 | $13.55 | $150.05 | 34,900 | — | — |
| 2018-04-19 | $13.50 | $149.49 | 26,200 | — | — |
| 2018-04-18 | $13.68 | $151.48 | 32,000 | — | — |
| 2018-04-17 | $13.64 | $151.04 | 10,800 | — | — |
| 2018-04-16 | $13.45 | $148.94 | 22,600 | — | — |
| 2018-04-13 | $13.28 | $147.06 | 33,200 | — | — |
| 2018-04-12 | $13.28 | $147.06 | 38,600 | — | — |
| 2018-04-11 | $13.11 | $145.17 | 43,500 | — | — |
| 2018-04-10 | $13.26 | $146.83 | 46,900 | — | — |
| 2018-04-09 | $13.46 | $149.05 | 34,500 | — | — |
| 2018-04-06 | $14.02 | $155.25 | 20,100 | — | — |
| 2018-04-05 | $14.10 | $156.14 | 27,400 | — | — |
| 2018-04-04 | $14.27 | $158.02 | 10,900 | — | — |
| 2018-04-03 | $14.35 | $158.90 | 12,000 | — | — |
| 2018-04-02 | $14.58 | $161.45 | 16,300 | — | — |
| 2018-03-29 | $14.60 | $161.67 | 13,000 | — | — |
| 2018-03-28 | $14.39 | $159.35 | 3,500 | — | — |
| 2018-03-27 | $14.50 | $159.57 | 6,800 | — | — |
| 2018-03-26 | $14.69 | $161.66 | 12,100 | — | — |
| 2018-03-23 | $14.65 | $161.22 | 3,500 | — | — |
| 2018-03-22 | $14.84 | $163.31 | 4,500 | — | — |
| 2018-03-21 | $14.89 | $163.86 | 14,300 | — | — |
| 2018-03-20 | $14.62 | $160.89 | 14,100 | — | — |
| 2018-03-19 | $14.54 | $160.01 | 45,400 | — | — |
| 2018-03-16 | $15.18 | $167.05 | 20,900 | — | — |
| 2018-03-15 | $14.40 | $158.47 | 20,700 | — | — |
| 2018-03-14 | $14.90 | $163.97 | 12,200 | — | — |
| 2018-03-13 | $14.90 | $163.97 | 8,800 | — | — |
| 2018-03-12 | $14.85 | $163.42 | 16,100 | — | — |
| 2018-03-09 | $14.84 | $163.31 | 8,700 | — | — |
| 2018-03-08 | $14.78 | $162.65 | 28,500 | — | — |
| 2018-03-07 | $15.02 | $165.29 | 19,400 | — | — |
| 2018-03-06 | $15.20 | $167.27 | 25,100 | — | — |
| 2018-03-05 | $15.09 | $166.06 | 22,600 | — | — |
| 2018-03-02 | $14.90 | $163.97 | 16,200 | — | — |
| 2018-03-01 | $15.02 | $165.29 | 17,300 | — | — |
| 2018-02-28 | $15.18 | $167.05 | 12,200 | — | — |
| 2018-02-27 | $15.38 | $169.25 | 19,300 | — | — |
| 2018-02-26 | $15.49 | $168.90 | 21,300 | — | — |
| 2018-02-23 | $15.38 | $167.70 | 26,600 | — | — |
| 2018-02-22 | $15.25 | $166.28 | 13,900 | — | — |
| 2018-02-21 | $15.30 | $166.83 | 30,300 | — | — |
| 2018-02-20 | $15.13 | $164.97 | 30,400 | — | — |
| 2018-02-16 | $14.74 | $160.72 | 27,600 | — | — |
| 2018-02-15 | $14.49 | $158.00 | 17,600 | — | — |
| 2018-02-14 | $14.48 | $157.89 | 15,700 | — | — |
| 2018-02-13 | $14.38 | $156.80 | 6,100 | — | — |
| 2018-02-12 | $14.29 | $155.82 | 14,300 | — | — |
| 2018-02-09 | $14.38 | $156.80 | 20,700 | — | — |
| 2018-02-08 | $14.66 | $159.85 | 8,900 | — | — |
| 2018-02-07 | $14.84 | $161.81 | 21,700 | — | — |
| 2018-02-06 | $14.44 | $157.45 | 29,900 | — | — |
| 2018-02-05 | $14.35 | $156.47 | 11,200 | — | — |
| 2018-02-02 | $14.39 | $156.91 | 25,700 | — | — |
| 2018-02-01 | $14.82 | $161.59 | 8,800 | — | — |
| 2018-01-31 | $15.11 | $164.76 | 37,500 | — | — |
| 2018-01-30 | $15.05 | $164.10 | 14,300 | — | — |
| 2018-01-29 | $15.30 | $165.66 | 18,000 | — | — |
| 2018-01-26 | $15.37 | $166.42 | 7,800 | — | — |
| 2018-01-25 | $15.47 | $167.50 | 8,300 | — | — |
| 2018-01-24 | $15.41 | $166.85 | 17,300 | — | — |
| 2018-01-23 | $15.39 | $166.64 | 26,700 | — | — |
| 2018-01-22 | $15.29 | $165.55 | 22,300 | — | — |
| 2018-01-19 | $15.31 | $165.77 | 18,400 | — | — |
| 2018-01-18 | $15.34 | $166.09 | 13,100 | — | — |
| 2018-01-17 | $15.38 | $166.53 | 15,700 | — | — |
| 2018-01-16 | $15.25 | $165.12 | 20,200 | — | — |
| 2018-01-12 | $15.41 | $166.85 | 19,300 | — | — |
| 2018-01-11 | $15.51 | $167.94 | 15,800 | — | — |
| 2018-01-10 | $15.42 | $166.96 | 28,000 | — | — |
| 2018-01-09 | $15.30 | $165.66 | 22,800 | — | — |
| 2018-01-08 | $15.21 | $164.69 | 38,900 | — | — |
| 2018-01-05 | $15.09 | $163.39 | 22,600 | — | — |
| 2018-01-04 | $15.13 | $163.82 | 21,100 | — | — |
| 2018-01-03 | $15.09 | $163.39 | 18,400 | — | — |
| 2018-01-02 | $14.85 | $160.79 | 20,200 | — | — |