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
- 2014-10-22 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 | $12.84 | $12.84 | 316,300 | — | — |
| 2018-12-28 | $11.50 | $11.50 | 461,350 | — | — |
| 2018-12-27 | $12.24 | $12.24 | 768,800 | — | — |
| 2018-12-26 | $12.10 | $12.10 | 790,800 | — | — |
| 2018-12-24 | $11.56 | $11.56 | 646,350 | — | — |
| 2018-12-21 | $13.40 | $13.40 | 3,413,650 | — | — |
| 2018-12-20 | $11.52 | $11.52 | 8,311,650 | — | — |
| 2018-12-19 | $28.30 | $28.30 | 121,650 | — | — |
| 2018-12-18 | $29.38 | $29.38 | 122,300 | — | — |
| 2018-12-17 | $29.52 | $29.52 | 109,100 | — | — |
| 2018-12-14 | $30.52 | $30.52 | 157,200 | — | — |
| 2018-12-13 | $30.76 | $30.76 | 132,600 | — | — |
| 2018-12-12 | $31.12 | $31.12 | 123,200 | — | — |
| 2018-12-11 | $28.78 | $28.78 | 48,500 | — | — |
| 2018-12-10 | $27.92 | $27.92 | 84,700 | — | — |
| 2018-12-07 | $28.58 | $28.58 | 54,450 | — | — |
| 2018-12-06 | $29.06 | $29.06 | 54,700 | — | — |
| 2018-12-04 | $29.14 | $29.14 | 28,950 | — | — |
| 2018-12-03 | $30.32 | $30.32 | 52,150 | — | — |
| 2018-11-30 | $30.20 | $30.20 | 39,450 | — | — |
| 2018-11-29 | $30.96 | $30.96 | 30,450 | — | — |
| 2018-11-28 | $31.28 | $31.28 | 41,450 | — | — |
| 2018-11-27 | $30.26 | $30.26 | 16,700 | — | — |
| 2018-11-26 | $30.60 | $30.60 | 47,950 | — | — |
| 2018-11-23 | $29.86 | $29.86 | 137,550 | — | — |
| 2018-11-21 | $30.80 | $30.80 | 75,950 | — | — |
| 2018-11-20 | $30.90 | $30.90 | 43,800 | — | — |
| 2018-11-19 | $32.16 | $32.16 | 85,850 | — | — |
| 2018-11-16 | $33.34 | $33.34 | 131,650 | — | — |
| 2018-11-15 | $32.70 | $32.70 | 115,850 | — | — |
| 2018-11-14 | $32.74 | $32.74 | 68,400 | — | — |
| 2018-11-13 | $33.06 | $33.06 | 138,900 | — | — |
| 2018-11-12 | $35.40 | $35.40 | 101,050 | — | — |
| 2018-11-09 | $38.40 | $38.40 | 48,600 | — | — |
| 2018-11-08 | $40.00 | $40.00 | 61,050 | — | — |
| 2018-11-07 | $40.06 | $40.06 | 32,500 | — | — |
| 2018-11-06 | $38.80 | $38.80 | 28,300 | — | — |
| 2018-11-05 | $38.28 | $38.28 | 24,900 | — | — |
| 2018-11-02 | $39.28 | $39.28 | 35,950 | — | — |
| 2018-11-01 | $38.08 | $38.08 | 88,650 | — | — |
| 2018-10-31 | $36.88 | $36.88 | 74,300 | — | — |
| 2018-10-30 | $36.42 | $36.42 | 87,150 | — | — |
| 2018-10-29 | $37.16 | $37.16 | 64,100 | — | — |
| 2018-10-26 | $36.60 | $36.60 | 42,400 | — | — |
| 2018-10-25 | $36.32 | $36.32 | 46,400 | — | — |
| 2018-10-24 | $36.08 | $36.08 | 124,950 | — | — |
| 2018-10-23 | $36.62 | $36.62 | 59,750 | — | — |
| 2018-10-22 | $37.36 | $37.36 | 61,950 | — | — |
| 2018-10-19 | $37.82 | $37.82 | 37,250 | — | — |
| 2018-10-18 | $38.12 | $38.12 | 35,250 | — | — |
| 2018-10-17 | $38.84 | $38.84 | 37,200 | — | — |
| 2018-10-16 | $38.58 | $38.58 | 63,650 | — | — |
| 2018-10-15 | $36.86 | $36.86 | 90,000 | — | — |
| 2018-10-12 | $36.82 | $36.82 | 61,700 | — | — |
| 2018-10-11 | $37.10 | $37.10 | 104,600 | — | — |
| 2018-10-10 | $35.06 | $35.06 | 59,800 | — | — |
| 2018-10-09 | $36.16 | $36.16 | 41,250 | — | — |
| 2018-10-08 | $36.96 | $36.96 | 94,950 | — | — |
| 2018-10-05 | $38.28 | $38.28 | 102,400 | — | — |
| 2018-10-04 | $40.44 | $40.44 | 96,600 | — | — |
| 2018-10-03 | $42.00 | $42.00 | 64,250 | — | — |
| 2018-10-02 | $42.42 | $42.42 | 47,600 | — | — |
| 2018-10-01 | $43.70 | $43.70 | 46,050 | — | — |
| 2018-09-28 | $44.92 | $44.92 | 66,650 | — | — |
| 2018-09-27 | $46.34 | $46.34 | 63,000 | — | — |
| 2018-09-26 | $47.04 | $47.04 | 126,450 | — | — |
| 2018-09-25 | $47.64 | $47.64 | 66,850 | — | — |
| 2018-09-24 | $48.32 | $48.32 | 48,350 | — | — |
| 2018-09-21 | $49.16 | $49.16 | 75,350 | — | — |
| 2018-09-20 | $48.32 | $48.32 | 36,600 | — | — |
| 2018-09-19 | $48.06 | $48.06 | 36,300 | — | — |
| 2018-09-18 | $48.36 | $48.36 | 40,250 | — | — |
| 2018-09-17 | $48.04 | $48.04 | 41,250 | — | — |
| 2018-09-14 | $47.62 | $47.62 | 74,850 | — | — |
| 2018-09-13 | $47.06 | $47.06 | 56,700 | — | — |
| 2018-09-12 | $46.40 | $46.40 | 94,300 | — | — |
| 2018-09-11 | $44.26 | $44.26 | 57,000 | — | — |
| 2018-09-10 | $44.54 | $44.54 | 49,450 | — | — |
| 2018-09-07 | $43.76 | $43.76 | 33,550 | — | — |
| 2018-09-06 | $42.90 | $42.90 | 40,200 | — | — |
| 2018-09-05 | $43.28 | $43.28 | 60,450 | — | — |
| 2018-09-04 | $43.10 | $43.10 | 102,950 | — | — |
| 2018-08-31 | $44.48 | $44.48 | 95,450 | — | — |
| 2018-08-30 | $44.48 | $44.48 | 50,400 | — | — |
| 2018-08-29 | $44.54 | $44.54 | 74,550 | — | — |
| 2018-08-28 | $44.18 | $44.18 | 89,850 | — | — |
| 2018-08-27 | $43.80 | $43.80 | 97,000 | — | — |
| 2018-08-24 | $42.78 | $42.78 | 88,950 | — | — |
| 2018-08-23 | $42.56 | $42.56 | 130,650 | — | — |
| 2018-08-22 | $41.60 | $41.60 | 150,650 | — | — |
| 2018-08-21 | $41.26 | $41.26 | 138,450 | — | — |
| 2018-08-20 | $38.54 | $38.54 | 74,050 | — | — |
| 2018-08-17 | $37.60 | $37.60 | 93,000 | — | — |
| 2018-08-16 | $36.78 | $36.78 | 98,100 | — | — |
| 2018-08-15 | $36.64 | $36.64 | 180,600 | — | — |
| 2018-08-14 | $38.38 | $38.38 | 42,050 | — | — |
| 2018-08-13 | $38.00 | $38.00 | 64,600 | — | — |
| 2018-08-10 | $36.74 | $36.74 | 43,200 | — | — |
| 2018-08-09 | $36.62 | $36.62 | 54,350 | — | — |
| 2018-08-08 | $36.00 | $36.00 | 35,650 | — | — |
| 2018-08-07 | $36.06 | $36.06 | 93,000 | — | — |
| 2018-08-06 | $35.28 | $35.28 | 45,900 | — | — |
| 2018-08-03 | $35.80 | $35.80 | 164,300 | — | — |
| 2018-08-02 | $35.98 | $35.98 | 74,300 | — | — |
| 2018-08-01 | $36.00 | $36.00 | 75,250 | — | — |
| 2018-07-31 | $36.06 | $36.06 | 87,600 | — | — |
| 2018-07-30 | $35.40 | $35.40 | 90,250 | — | — |
| 2018-07-27 | $35.92 | $35.92 | 103,700 | — | — |
| 2018-07-26 | $35.32 | $35.32 | 91,450 | — | — |
| 2018-07-25 | $34.76 | $34.76 | 44,500 | — | — |
| 2018-07-24 | $34.02 | $34.02 | 121,050 | — | — |
| 2018-07-23 | $33.62 | $33.62 | 33,000 | — | — |
| 2018-07-20 | $34.58 | $34.58 | 19,350 | — | — |
| 2018-07-19 | $34.66 | $34.66 | 81,750 | — | — |
| 2018-07-18 | $36.36 | $36.36 | 140,700 | — | — |
| 2018-07-17 | $36.12 | $36.12 | 53,350 | — | — |
| 2018-07-16 | $37.42 | $37.42 | 31,850 | — | — |
| 2018-07-13 | $38.90 | $38.90 | 28,900 | — | — |
| 2018-07-12 | $39.62 | $39.62 | 31,700 | — | — |
| 2018-07-11 | $39.54 | $39.54 | 24,300 | — | — |
| 2018-07-10 | $40.00 | $40.00 | 46,000 | — | — |
| 2018-07-09 | $39.96 | $39.96 | 43,000 | — | — |
| 2018-07-06 | $40.20 | $40.20 | 41,300 | — | — |
| 2018-07-05 | $38.56 | $38.56 | 35,900 | — | — |
| 2018-07-03 | $38.44 | $38.44 | 8,850 | — | — |
| 2018-07-02 | $37.86 | $37.86 | 29,100 | — | — |
| 2018-06-29 | $38.58 | $38.58 | 73,250 | — | — |
| 2018-06-28 | $37.20 | $37.20 | 122,250 | — | — |
| 2018-06-27 | $38.34 | $38.34 | 78,300 | — | — |
| 2018-06-26 | $39.34 | $39.34 | 138,900 | — | — |
| 2018-06-25 | $39.82 | $39.82 | 51,900 | — | — |
| 2018-06-22 | $40.50 | $40.50 | 82,700 | — | — |
| 2018-06-21 | $39.30 | $39.30 | 169,900 | — | — |
| 2018-06-20 | $40.72 | $40.72 | 49,600 | — | — |
| 2018-06-19 | $40.72 | $40.72 | 54,850 | — | — |
| 2018-06-18 | $41.26 | $41.26 | 58,950 | — | — |
| 2018-06-15 | $40.58 | $40.58 | 95,250 | — | — |
| 2018-06-14 | $41.78 | $41.78 | 17,250 | — | — |
| 2018-06-13 | $42.08 | $42.08 | 22,350 | — | — |
| 2018-06-12 | $42.64 | $42.64 | 24,000 | — | — |
| 2018-06-11 | $42.86 | $42.86 | 33,850 | — | — |
| 2018-06-08 | $42.76 | $42.76 | 74,250 | — | — |
| 2018-06-07 | $42.56 | $42.56 | 32,850 | — | — |
| 2018-06-06 | $43.60 | $43.60 | 25,600 | — | — |
| 2018-06-05 | $44.02 | $44.02 | 31,650 | — | — |
| 2018-06-04 | $43.84 | $43.84 | 29,100 | — | — |
| 2018-06-01 | $44.38 | $44.38 | 40,100 | — | — |
| 2018-05-31 | $45.00 | $45.00 | 63,650 | — | — |
| 2018-05-30 | $46.60 | $46.60 | 24,950 | — | — |
| 2018-05-29 | $46.06 | $46.06 | 52,800 | — | — |
| 2018-05-25 | $47.74 | $47.74 | 31,250 | — | — |
| 2018-05-24 | $48.02 | $48.02 | 45,650 | — | — |
| 2018-05-23 | $48.68 | $48.68 | 22,600 | — | — |
| 2018-05-22 | $48.20 | $48.20 | 33,700 | — | — |
| 2018-05-21 | $47.86 | $47.86 | 57,300 | — | — |
| 2018-05-18 | $49.36 | $49.36 | 42,650 | — | — |
| 2018-05-17 | $49.58 | $49.58 | 44,350 | — | — |
| 2018-05-16 | $49.88 | $49.88 | 75,800 | — | — |
| 2018-05-15 | $49.28 | $49.28 | 77,000 | — | — |
| 2018-05-14 | $48.22 | $48.22 | 52,550 | — | — |
| 2018-05-11 | $47.18 | $47.18 | 36,350 | — | — |
| 2018-05-10 | $46.24 | $46.24 | 35,500 | — | — |
| 2018-05-09 | $46.40 | $46.40 | 36,500 | — | — |
| 2018-05-08 | $45.88 | $45.88 | 53,700 | — | — |
| 2018-05-07 | $46.18 | $46.18 | 24,050 | — | — |
| 2018-05-04 | $45.48 | $45.48 | 67,700 | — | — |
| 2018-05-03 | $45.04 | $45.04 | 45,800 | — | — |
| 2018-05-02 | $44.58 | $44.58 | 317,350 | — | — |
| 2018-05-01 | $42.90 | $42.90 | 94,350 | — | — |
| 2018-04-30 | $43.90 | $43.90 | 58,950 | — | — |
| 2018-04-27 | $44.50 | $44.50 | 129,600 | — | — |
| 2018-04-26 | $43.66 | $43.66 | 49,150 | — | — |
| 2018-04-25 | $44.14 | $44.14 | 58,800 | — | — |
| 2018-04-24 | $45.52 | $45.52 | 48,000 | — | — |
| 2018-04-23 | $46.56 | $46.56 | 52,550 | — | — |
| 2018-04-20 | $47.50 | $47.50 | 32,000 | — | — |
| 2018-04-19 | $48.32 | $48.32 | 52,300 | — | — |
| 2018-04-18 | $48.06 | $48.06 | 68,800 | — | — |
| 2018-04-17 | $47.88 | $47.88 | 43,000 | — | — |
| 2018-04-16 | $48.22 | $48.22 | 53,150 | — | — |
| 2018-04-13 | $46.88 | $46.88 | 52,550 | — | — |
| 2018-04-12 | $48.06 | $48.06 | 46,000 | — | — |
| 2018-04-11 | $48.28 | $48.28 | 76,950 | — | — |
| 2018-04-10 | $48.14 | $48.14 | 45,000 | — | — |
| 2018-04-09 | $48.70 | $48.70 | 105,050 | — | — |
| 2018-04-06 | $47.62 | $47.62 | 60,800 | — | — |
| 2018-04-05 | $47.84 | $47.84 | 91,200 | — | — |
| 2018-04-04 | $47.54 | $47.54 | 97,550 | — | — |
| 2018-04-03 | $46.82 | $46.82 | 129,550 | — | — |
| 2018-04-02 | $45.52 | $45.52 | 88,550 | — | — |
| 2018-03-29 | $46.14 | $46.14 | 65,500 | — | — |
| 2018-03-28 | $46.82 | $46.82 | 112,200 | — | — |
| 2018-03-27 | $45.88 | $45.88 | 208,600 | — | — |
| 2018-03-26 | $45.42 | $45.42 | 66,350 | — | — |
| 2018-03-23 | $44.02 | $44.02 | 123,150 | — | — |
| 2018-03-22 | $45.54 | $45.54 | 254,700 | — | — |
| 2018-03-21 | $43.76 | $43.76 | 473,500 | — | — |
| 2018-03-20 | $44.02 | $44.02 | 53,850 | — | — |
| 2018-03-19 | $45.22 | $45.22 | 132,350 | — | — |
| 2018-03-16 | $43.92 | $43.92 | 62,050 | — | — |
| 2018-03-15 | $43.34 | $43.34 | 74,150 | — | — |
| 2018-03-14 | $44.96 | $44.96 | 75,250 | — | — |
| 2018-03-13 | $46.00 | $46.00 | 123,600 | — | — |
| 2018-03-12 | $46.22 | $46.22 | 145,650 | — | — |
| 2018-03-09 | $45.02 | $45.02 | 101,200 | — | — |
| 2018-03-08 | $45.14 | $45.14 | 165,300 | — | — |
| 2018-03-07 | $44.90 | $44.90 | 140,500 | — | — |
| 2018-03-06 | $44.72 | $44.72 | 105,700 | — | — |
| 2018-03-05 | $43.98 | $43.98 | 350,650 | — | — |
| 2018-03-02 | $43.68 | $43.68 | 209,900 | — | — |
| 2018-03-01 | $43.02 | $43.02 | 196,000 | — | — |
| 2018-02-28 | $42.72 | $42.72 | 154,950 | — | — |
| 2018-02-27 | $43.14 | $43.14 | 394,550 | — | — |
| 2018-02-26 | $44.90 | $44.90 | 63,650 | — | — |
| 2018-02-23 | $46.04 | $46.04 | 128,400 | — | — |
| 2018-02-22 | $46.82 | $46.82 | 206,200 | — | — |
| 2018-02-21 | $49.02 | $49.02 | 225,850 | — | — |
| 2018-02-20 | $50.06 | $50.06 | 744,400 | — | — |
| 2018-02-16 | $51.72 | $51.72 | 165,250 | — | — |
| 2018-02-15 | $52.30 | $52.30 | 169,400 | — | — |
| 2018-02-14 | $52.46 | $52.46 | 1,758,700 | — | — |
| 2018-02-13 | $41.72 | $41.72 | 92,800 | — | — |
| 2018-02-12 | $41.92 | $41.92 | 149,800 | — | — |
| 2018-02-09 | $42.50 | $42.50 | 157,100 | — | — |
| 2018-02-08 | $42.22 | $42.22 | 90,000 | — | — |
| 2018-02-07 | $44.12 | $44.12 | 180,800 | — | — |
| 2018-02-06 | $44.38 | $44.38 | 188,450 | — | — |
| 2018-02-05 | $43.82 | $43.82 | 120,100 | — | — |
| 2018-02-02 | $45.28 | $45.28 | 90,750 | — | — |
| 2018-02-01 | $46.40 | $46.40 | 193,600 | — | — |
| 2018-01-31 | $46.32 | $46.32 | 126,000 | — | — |
| 2018-01-30 | $46.90 | $46.90 | 77,550 | — | — |
| 2018-01-29 | $49.24 | $49.24 | 41,600 | — | — |
| 2018-01-26 | $50.00 | $50.00 | 33,100 | — | — |
| 2018-01-25 | $50.74 | $50.74 | 66,900 | — | — |
| 2018-01-24 | $50.78 | $50.78 | 71,000 | — | — |
| 2018-01-23 | $52.10 | $52.10 | 49,000 | — | — |
| 2018-01-22 | $52.62 | $52.62 | 64,900 | — | — |
| 2018-01-19 | $50.10 | $50.10 | 87,000 | — | — |
| 2018-01-18 | $49.96 | $49.96 | 56,800 | — | — |
| 2018-01-17 | $49.08 | $49.08 | 88,350 | — | — |
| 2018-01-16 | $49.58 | $49.58 | 107,450 | — | — |
| 2018-01-12 | $52.58 | $52.58 | 44,450 | — | — |
| 2018-01-11 | $52.78 | $52.78 | 40,950 | — | — |
| 2018-01-10 | $53.20 | $53.20 | 57,950 | — | — |
| 2018-01-09 | $53.20 | $53.20 | 91,300 | — | — |
| 2018-01-08 | $52.16 | $52.16 | 52,000 | — | — |
| 2018-01-05 | $53.02 | $53.02 | 64,150 | — | — |
| 2018-01-04 | $52.56 | $52.56 | 85,200 | — | — |
| 2018-01-03 | $52.08 | $52.08 | 125,900 | — | — |
| 2018-01-02 | $50.92 | $50.92 | 83,400 | — | — |