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
- 2016-10-07 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 | $11.47 | $12.07 | 2,249,900 | — | — |
| 2018-12-28 | $12.40 | $13.05 | 927,500 | — | — |
| 2018-12-27 | $12.07 | $12.70 | 1,058,900 | — | — |
| 2018-12-26 | $11.90 | $12.53 | 1,632,900 | — | — |
| 2018-12-24 | $11.41 | $12.01 | 790,900 | — | — |
| 2018-12-21 | $11.24 | $11.83 | 2,143,900 | — | — |
| 2018-12-20 | $12.85 | $13.53 | 1,312,900 | — | — |
| 2018-12-19 | $13.10 | $13.79 | 1,496,300 | — | — |
| 2018-12-18 | $13.24 | $13.94 | 1,526,600 | — | — |
| 2018-12-17 | $14.46 | $15.22 | 777,600 | — | — |
| 2018-12-14 | $14.82 | $15.60 | 536,700 | — | — |
| 2018-12-13 | $15.15 | $15.79 | 543,300 | — | — |
| 2018-12-12 | $15.51 | $16.16 | 627,900 | — | — |
| 2018-12-11 | $15.43 | $16.08 | 447,900 | — | — |
| 2018-12-10 | $15.51 | $16.16 | 790,400 | — | — |
| 2018-12-07 | $15.65 | $16.31 | 1,188,700 | — | — |
| 2018-12-06 | $16.83 | $17.54 | 1,116,500 | — | — |
| 2018-12-04 | $18.16 | $18.92 | 1,180,200 | — | — |
| 2018-12-03 | $18.99 | $19.79 | 1,004,100 | — | — |
| 2018-11-30 | $18.87 | $19.66 | 1,030,200 | — | — |
| 2018-11-29 | $19.01 | $19.81 | 360,500 | — | — |
| 2018-11-28 | $19.11 | $19.91 | 863,700 | — | — |
| 2018-11-27 | $18.26 | $19.03 | 384,800 | — | — |
| 2018-11-26 | $18.10 | $18.86 | 537,600 | — | — |
| 2018-11-23 | $17.72 | $18.46 | 277,800 | — | — |
| 2018-11-21 | $17.43 | $18.16 | 456,800 | — | — |
| 2018-11-20 | $16.97 | $17.68 | 1,143,900 | — | — |
| 2018-11-19 | $17.00 | $17.71 | 768,900 | — | — |
| 2018-11-16 | $16.91 | $17.62 | 841,600 | — | — |
| 2018-11-15 | $17.25 | $17.97 | 926,300 | — | — |
| 2018-11-14 | $17.30 | $18.03 | 778,200 | — | — |
| 2018-11-13 | $17.79 | $18.54 | 561,000 | — | — |
| 2018-11-12 | $17.46 | $18.19 | 793,300 | — | — |
| 2018-11-09 | $17.03 | $17.74 | 1,231,400 | — | — |
| 2018-11-08 | $18.31 | $19.08 | 897,000 | — | — |
| 2018-11-07 | $18.19 | $18.95 | 2,278,200 | — | — |
| 2018-11-06 | $19.00 | $19.80 | 775,000 | — | — |
| 2018-11-05 | $19.12 | $19.92 | 625,100 | — | — |
| 2018-11-02 | $19.04 | $19.84 | 503,800 | — | — |
| 2018-11-01 | $18.75 | $19.54 | 906,900 | — | — |
| 2018-10-31 | $17.15 | $17.87 | 1,119,100 | — | — |
| 2018-10-30 | $17.84 | $18.59 | 725,300 | — | — |
| 2018-10-29 | $16.84 | $17.55 | 1,398,300 | — | — |
| 2018-10-26 | $17.45 | $18.18 | 1,495,700 | — | — |
| 2018-10-25 | $18.91 | $19.70 | 2,638,500 | — | — |
| 2018-10-24 | $20.25 | $21.10 | 685,400 | — | — |
| 2018-10-23 | $21.18 | $22.07 | 991,600 | — | — |
| 2018-10-22 | $21.21 | $22.10 | 734,500 | — | — |
| 2018-10-19 | $21.36 | $22.26 | 1,010,100 | — | — |
| 2018-10-18 | $20.85 | $21.72 | 688,900 | — | — |
| 2018-10-17 | $22.32 | $23.26 | 1,275,200 | — | — |
| 2018-10-16 | $22.49 | $23.43 | 870,200 | — | — |
| 2018-10-15 | $21.45 | $22.35 | 803,300 | — | — |
| 2018-10-12 | $21.34 | $22.23 | 720,400 | — | — |
| 2018-10-11 | $20.94 | $21.82 | 1,263,900 | — | — |
| 2018-10-10 | $21.42 | $22.32 | 1,014,100 | — | — |
| 2018-10-09 | $22.27 | $23.20 | 1,103,800 | — | — |
| 2018-10-08 | $22.07 | $23.00 | 1,282,200 | — | — |
| 2018-10-05 | $20.69 | $21.56 | 1,265,300 | — | — |
| 2018-10-04 | $20.66 | $21.53 | 963,800 | — | — |
| 2018-10-03 | $20.26 | $21.11 | 2,106,900 | — | — |
| 2018-10-02 | $19.49 | $20.31 | 2,084,500 | — | — |
| 2018-10-01 | $20.00 | $20.84 | 2,823,400 | — | — |
| 2018-09-28 | $21.32 | $22.21 | 908,100 | — | — |
| 2018-09-27 | $21.27 | $22.16 | 1,369,400 | — | — |
| 2018-09-26 | $21.60 | $22.51 | 2,417,800 | — | — |
| 2018-09-25 | $20.76 | $21.63 | 2,544,000 | — | — |
| 2018-09-24 | $20.50 | $21.36 | 3,051,800 | — | — |
| 2018-09-21 | $22.06 | $22.98 | 2,626,500 | — | — |
| 2018-09-20 | $21.56 | $22.46 | 1,473,400 | — | — |
| 2018-09-19 | $21.59 | $22.50 | 1,563,000 | — | — |
| 2018-09-18 | $21.38 | $22.28 | 2,107,700 | — | — |
| 2018-09-17 | $21.26 | $22.15 | 3,821,900 | — | — |
| 2018-09-14 | $19.91 | $20.74 | 1,613,800 | — | — |
| 2018-09-13 | $19.03 | $19.83 | 1,299,500 | — | — |
| 2018-09-12 | $19.08 | $19.72 | 1,513,300 | — | — |
| 2018-09-11 | $19.78 | $20.44 | 1,708,500 | — | — |
| 2018-09-10 | $20.30 | $20.98 | 1,119,900 | — | — |
| 2018-09-07 | $20.52 | $21.21 | 1,469,700 | — | — |
| 2018-09-06 | $19.89 | $20.56 | 1,195,500 | — | — |
| 2018-09-05 | $20.81 | $21.51 | 842,600 | — | — |
| 2018-09-04 | $20.65 | $21.34 | 680,900 | — | — |
| 2018-08-31 | $20.71 | $21.41 | 1,158,600 | — | — |
| 2018-08-30 | $19.76 | $20.42 | 1,562,300 | — | — |
| 2018-08-29 | $20.56 | $21.25 | 1,442,100 | — | — |
| 2018-08-28 | $20.76 | $21.46 | 716,900 | — | — |
| 2018-08-27 | $20.80 | $21.50 | 1,761,300 | — | — |
| 2018-08-24 | $20.49 | $21.18 | 1,237,100 | — | — |
| 2018-08-23 | $20.80 | $21.50 | 1,089,400 | — | — |
| 2018-08-22 | $21.05 | $21.76 | 1,317,400 | — | — |
| 2018-08-21 | $20.61 | $21.30 | 1,306,600 | — | — |
| 2018-08-20 | $20.15 | $20.83 | 1,894,100 | — | — |
| 2018-08-17 | $19.77 | $20.43 | 4,117,500 | — | — |
| 2018-08-16 | $21.85 | $22.58 | 1,892,700 | — | — |
| 2018-08-15 | $21.42 | $22.14 | 1,586,000 | — | — |
| 2018-08-14 | $20.51 | $21.20 | 1,694,100 | — | — |
| 2018-08-13 | $20.50 | $21.19 | 2,742,900 | — | — |
| 2018-08-10 | $19.67 | $20.33 | 1,782,400 | — | — |
| 2018-08-09 | $20.91 | $21.61 | 2,597,700 | — | — |
| 2018-08-08 | $19.04 | $19.68 | 6,135,300 | — | — |
| 2018-08-07 | $22.21 | $22.96 | 2,440,500 | — | — |
| 2018-08-06 | $21.53 | $22.25 | 1,480,900 | — | — |
| 2018-08-03 | $21.84 | $22.57 | 1,324,400 | — | — |
| 2018-08-02 | $21.37 | $22.09 | 1,406,700 | — | — |
| 2018-08-01 | $21.00 | $21.70 | 2,575,700 | — | — |
| 2018-07-31 | $22.17 | $22.91 | 1,104,200 | — | — |
| 2018-07-30 | $22.10 | $22.84 | 2,283,300 | — | — |
| 2018-07-27 | $22.97 | $23.74 | 1,265,800 | — | — |
| 2018-07-26 | $23.17 | $23.95 | 1,502,800 | — | — |
| 2018-07-25 | $22.49 | $23.24 | 2,126,300 | — | — |
| 2018-07-24 | $22.83 | $23.60 | 1,714,800 | — | — |
| 2018-07-23 | $24.30 | $25.12 | 1,000,400 | — | — |
| 2018-07-20 | $24.69 | $25.52 | 800,300 | — | — |
| 2018-07-19 | $24.85 | $25.68 | 738,300 | — | — |
| 2018-07-18 | $24.61 | $25.44 | 1,193,100 | — | — |
| 2018-07-17 | $25.37 | $26.22 | 1,079,800 | — | — |
| 2018-07-16 | $25.09 | $25.93 | 1,571,200 | — | — |
| 2018-07-13 | $26.36 | $27.24 | 989,000 | — | — |
| 2018-07-12 | $26.48 | $27.37 | 899,200 | — | — |
| 2018-07-11 | $25.90 | $26.77 | 1,273,300 | — | — |
| 2018-07-10 | $26.00 | $26.87 | 1,693,000 | — | — |
| 2018-07-09 | $26.61 | $27.50 | 1,369,900 | — | — |
| 2018-07-06 | $26.32 | $27.20 | 1,493,900 | — | — |
| 2018-07-05 | $25.05 | $25.89 | 1,016,900 | — | — |
| 2018-07-03 | $24.14 | $24.95 | 634,500 | — | — |
| 2018-07-02 | $24.52 | $25.34 | 2,048,900 | — | — |
| 2018-06-29 | $24.98 | $25.82 | 1,744,600 | — | — |
| 2018-06-28 | $24.21 | $25.02 | 1,223,500 | — | — |
| 2018-06-27 | $23.71 | $24.51 | 1,523,500 | — | — |
| 2018-06-26 | $25.04 | $25.88 | 3,181,300 | — | — |
| 2018-06-25 | $25.84 | $26.71 | 1,561,800 | — | — |
| 2018-06-22 | $26.44 | $27.33 | 2,011,000 | — | — |
| 2018-06-21 | $26.66 | $27.55 | 1,724,500 | — | — |
| 2018-06-20 | $26.11 | $26.99 | 4,343,400 | — | — |
| 2018-06-19 | $24.45 | $25.27 | 1,217,700 | — | — |
| 2018-06-18 | $24.62 | $25.45 | 1,136,200 | — | — |
| 2018-06-15 | $24.68 | $25.51 | 2,317,800 | — | — |
| 2018-06-14 | $23.56 | $24.35 | 1,873,100 | — | — |
| 2018-06-13 | $23.91 | $24.55 | 2,583,500 | — | — |
| 2018-06-12 | $24.91 | $25.58 | 2,325,800 | — | — |
| 2018-06-11 | $24.97 | $25.64 | 3,879,600 | — | — |
| 2018-06-08 | $24.59 | $25.25 | 6,460,100 | — | — |
| 2018-06-07 | $22.84 | $23.46 | 5,987,600 | — | — |
| 2018-06-06 | $21.04 | $21.61 | 5,484,700 | — | — |
| 2018-06-05 | $19.56 | $20.09 | 1,557,600 | — | — |
| 2018-06-04 | $19.30 | $19.82 | 2,084,200 | — | — |
| 2018-06-01 | $18.83 | $19.34 | 2,499,800 | — | — |
| 2018-05-31 | $19.00 | $19.51 | 2,605,800 | — | — |
| 2018-05-30 | $19.55 | $20.08 | 1,457,900 | — | — |
| 2018-05-29 | $19.61 | $20.14 | 1,949,000 | — | — |
| 2018-05-25 | $20.06 | $20.60 | 1,828,700 | — | — |
| 2018-05-24 | $19.93 | $20.47 | 3,154,400 | — | — |
| 2018-05-23 | $19.27 | $19.79 | 8,158,500 | — | — |
| 2018-05-22 | $21.41 | $21.99 | 1,225,100 | — | — |
| 2018-05-21 | $21.73 | $22.32 | 1,391,500 | — | — |
| 2018-05-18 | $21.99 | $22.58 | 2,008,400 | — | — |
| 2018-05-17 | $21.99 | $22.58 | 3,116,100 | — | — |
| 2018-05-16 | $22.22 | $22.82 | 2,786,200 | — | — |
| 2018-05-15 | $21.47 | $22.05 | 3,254,300 | — | — |
| 2018-05-14 | $21.37 | $21.95 | 2,572,300 | — | — |
| 2018-05-11 | $21.85 | $22.44 | 3,208,400 | — | — |
| 2018-05-10 | $23.15 | $23.77 | 4,301,000 | — | — |
| 2018-05-09 | $22.57 | $23.18 | 4,412,300 | — | — |
| 2018-05-08 | $23.02 | $23.64 | 8,201,600 | — | — |
| 2018-05-07 | $27.62 | $28.36 | 3,059,400 | — | — |
| 2018-05-04 | $26.39 | $27.10 | 2,666,300 | — | — |
| 2018-05-03 | $26.11 | $26.81 | 1,307,500 | — | — |
| 2018-05-02 | $26.91 | $27.64 | 2,833,400 | — | — |
| 2018-05-01 | $28.86 | $29.64 | 2,162,100 | — | — |
| 2018-04-30 | $28.63 | $29.40 | 1,536,300 | — | — |
| 2018-04-27 | $28.16 | $28.92 | 657,400 | — | — |
| 2018-04-26 | $28.34 | $29.10 | 1,398,300 | — | — |
| 2018-04-25 | $27.26 | $27.99 | 1,497,600 | — | — |
| 2018-04-24 | $25.95 | $26.65 | 760,100 | — | — |
| 2018-04-23 | $26.51 | $27.22 | 792,600 | — | — |
| 2018-04-20 | $27.06 | $27.79 | 709,500 | — | — |
| 2018-04-19 | $27.67 | $28.42 | 824,900 | — | — |
| 2018-04-18 | $28.14 | $28.90 | 1,831,500 | — | — |
| 2018-04-17 | $27.67 | $28.42 | 1,345,300 | — | — |
| 2018-04-16 | $26.76 | $27.48 | 1,990,400 | — | — |
| 2018-04-13 | $27.51 | $28.25 | 837,800 | — | — |
| 2018-04-12 | $28.28 | $29.04 | 690,700 | — | — |
| 2018-04-11 | $28.24 | $29.00 | 1,022,700 | — | — |
| 2018-04-10 | $29.36 | $30.15 | 1,289,100 | — | — |
| 2018-04-09 | $29.61 | $30.41 | 974,300 | — | — |
| 2018-04-06 | $30.93 | $31.76 | 854,200 | — | — |
| 2018-04-05 | $32.44 | $33.31 | 1,302,100 | — | — |
| 2018-04-04 | $31.26 | $32.10 | 1,083,900 | — | — |
| 2018-04-03 | $30.10 | $30.91 | 1,194,300 | — | — |
| 2018-04-02 | $29.57 | $30.37 | 1,483,100 | — | — |
| 2018-03-29 | $32.25 | $33.12 | 1,102,300 | — | — |
| 2018-03-28 | $30.48 | $31.30 | 1,010,600 | — | — |
| 2018-03-27 | $30.85 | $31.68 | 2,408,700 | — | — |
| 2018-03-26 | $31.95 | $32.81 | 1,398,300 | — | — |
| 2018-03-23 | $32.24 | $33.11 | 1,184,900 | — | — |
| 2018-03-22 | $32.36 | $33.23 | 782,900 | — | — |
| 2018-03-21 | $33.67 | $34.58 | 569,700 | — | — |
| 2018-03-20 | $33.86 | $34.77 | 1,424,400 | — | — |
| 2018-03-19 | $34.16 | $35.08 | 1,752,500 | — | — |
| 2018-03-16 | $36.09 | $37.06 | 1,422,500 | — | — |
| 2018-03-15 | $36.23 | $37.21 | 3,756,600 | — | — |
| 2018-03-14 | $40.37 | $41.30 | 3,352,700 | — | — |
| 2018-03-13 | $36.59 | $37.43 | 1,421,300 | — | — |
| 2018-03-12 | $36.32 | $37.16 | 1,683,200 | — | — |
| 2018-03-09 | $37.54 | $38.41 | 732,800 | — | — |
| 2018-03-08 | $38.42 | $39.31 | 423,200 | — | — |
| 2018-03-07 | $38.31 | $39.19 | 661,500 | — | — |
| 2018-03-06 | $38.77 | $39.66 | 788,500 | — | — |
| 2018-03-05 | $37.23 | $38.09 | 1,861,000 | — | — |
| 2018-03-02 | $38.40 | $39.29 | 1,960,400 | — | — |
| 2018-03-01 | $39.31 | $40.22 | 1,689,600 | — | — |
| 2018-02-28 | $41.80 | $42.76 | 1,378,700 | — | — |
| 2018-02-27 | $41.29 | $42.24 | 867,100 | — | — |
| 2018-02-26 | $43.03 | $44.02 | 724,600 | — | — |
| 2018-02-23 | $42.45 | $43.43 | 381,900 | — | — |
| 2018-02-22 | $40.80 | $41.74 | 467,000 | — | — |
| 2018-02-21 | $40.38 | $41.31 | 493,400 | — | — |
| 2018-02-20 | $39.42 | $40.33 | 500,600 | — | — |
| 2018-02-16 | $40.37 | $41.30 | 513,100 | — | — |
| 2018-02-15 | $41.79 | $42.75 | 258,200 | — | — |
| 2018-02-14 | $41.66 | $42.62 | 435,000 | — | — |
| 2018-02-13 | $42.22 | $43.19 | 211,700 | — | — |
| 2018-02-12 | $42.25 | $43.22 | 390,400 | — | — |
| 2018-02-09 | $41.25 | $42.20 | 499,100 | — | — |
| 2018-02-08 | $40.77 | $41.71 | 700,700 | — | — |
| 2018-02-07 | $42.10 | $43.07 | 356,800 | — | — |
| 2018-02-06 | $41.79 | $42.75 | 637,100 | — | — |
| 2018-02-05 | $40.13 | $41.06 | 646,100 | — | — |
| 2018-02-02 | $42.15 | $43.12 | 620,100 | — | — |
| 2018-02-01 | $44.75 | $45.78 | 246,400 | — | — |
| 2018-01-31 | $44.75 | $45.78 | 307,000 | — | — |
| 2018-01-30 | $44.97 | $46.01 | 352,100 | — | — |
| 2018-01-29 | $45.20 | $46.24 | 296,900 | — | — |
| 2018-01-26 | $45.20 | $46.24 | 1,046,500 | — | — |
| 2018-01-25 | $45.80 | $46.86 | 534,800 | — | — |
| 2018-01-24 | $46.79 | $47.87 | 497,500 | — | — |
| 2018-01-23 | $45.84 | $46.90 | 418,900 | — | — |
| 2018-01-22 | $45.11 | $46.15 | 766,200 | — | — |
| 2018-01-19 | $44.60 | $45.63 | 414,400 | — | — |
| 2018-01-18 | $43.53 | $44.53 | 385,700 | — | — |
| 2018-01-17 | $43.48 | $44.48 | 357,000 | — | — |
| 2018-01-16 | $43.36 | $44.36 | 482,600 | — | — |
| 2018-01-12 | $45.27 | $46.31 | 388,400 | — | — |
| 2018-01-11 | $44.83 | $45.86 | 295,800 | — | — |
| 2018-01-10 | $43.45 | $44.45 | 408,900 | — | — |
| 2018-01-09 | $43.56 | $44.56 | 498,400 | — | — |
| 2018-01-08 | $43.28 | $44.28 | 794,100 | — | — |
| 2018-01-05 | $44.90 | $45.94 | 568,700 | — | — |
| 2018-01-04 | $45.05 | $46.09 | 528,100 | — | — |
| 2018-01-03 | $45.77 | $46.83 | 386,700 | — | — |
| 2018-01-02 | $45.55 | $46.60 | 599,300 | — | — |