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
- 2013-01-03 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $18.20 | $18.20 | 2,267 |
| 2018-12-28 | $18.93 | $18.93 | 2,190 |
| 2018-12-27 | $21.00 | $21.00 | 1,916 |
| 2018-12-26 | $21.50 | $21.50 | 1,784 |
| 2018-12-24 | $20.67 | $20.67 | 790 |
| 2018-12-21 | $21.60 | $21.60 | 2,545 |
| 2018-12-20 | $19.55 | $19.55 | 2,448 |
| 2018-12-19 | $20.00 | $20.00 | 1,431 |
| 2018-12-18 | $22.00 | $22.00 | 1,320 |
| 2018-12-17 | $22.20 | $22.20 | 2,002 |
| 2018-12-14 | $22.40 | $22.40 | 2,013 |
| 2018-12-13 | $24.50 | $24.50 | 3,406 |
| 2018-12-12 | $21.80 | $21.80 | 4,206 |
| 2018-12-11 | $23.50 | $23.50 | 3,343 |
| 2018-12-10 | $23.90 | $23.90 | 2,891 |
| 2018-12-07 | $25.00 | $25.00 | 2,030 |
| 2018-12-06 | $27.00 | $27.00 | 1,831 |
| 2018-12-04 | $26.90 | $26.90 | 3,166 |
| 2018-12-03 | $29.00 | $29.00 | 2,685 |
| 2018-11-30 | $27.00 | $27.00 | 3,599 |
| 2018-11-29 | $30.50 | $30.50 | 1,753 |
| 2018-11-28 | $29.00 | $29.00 | 1,400 |
| 2018-11-27 | $28.00 | $28.00 | 1,316 |
| 2018-11-26 | $29.90 | $29.90 | 1,480 |
| 2018-11-23 | $29.00 | $29.00 | 1,919 |
| 2018-11-21 | $28.00 | $28.00 | 1,499 |
| 2018-11-20 | $29.00 | $29.00 | 1,404 |
| 2018-11-19 | $30.00 | $30.00 | 1,968 |
| 2018-11-16 | $33.50 | $33.50 | 978 |
| 2018-11-15 | $33.00 | $33.00 | 1,738 |
| 2018-11-14 | $37.00 | $37.00 | 808 |
| 2018-11-13 | $38.00 | $38.00 | 1,010 |
| 2018-11-12 | $37.00 | $37.00 | 377 |
| 2018-11-09 | $37.20 | $37.20 | 1,159 |
| 2018-11-08 | $38.00 | $38.00 | 761 |
| 2018-11-07 | $38.00 | $38.00 | 472 |
| 2018-11-06 | $37.80 | $37.80 | 1,520 |
| 2018-11-05 | $36.70 | $36.70 | 1,623 |
| 2018-11-02 | $41.00 | $41.00 | 1,252 |
| 2018-11-01 | $40.00 | $40.00 | 1,370 |
| 2018-10-31 | $35.56 | $35.56 | 3,556 |
| 2018-10-30 | $41.50 | $41.50 | 1,726 |
| 2018-10-29 | $42.56 | $42.56 | 394 |
| 2018-10-26 | $41.85 | $41.85 | 508 |
| 2018-10-25 | $42.50 | $42.50 | 685 |
| 2018-10-24 | $42.00 | $42.00 | 1,063 |
| 2018-10-23 | $43.00 | $43.00 | 1,713 |
| 2018-10-22 | $44.00 | $44.00 | 2,936 |
| 2018-10-19 | $42.26 | $42.26 | 1,438 |
| 2018-10-18 | $41.80 | $41.80 | 2,839 |
| 2018-10-17 | $47.00 | $47.00 | 1,948 |
| 2018-10-16 | $43.95 | $43.95 | 3,703 |
| 2018-10-15 | $48.00 | $48.00 | 3,307 |
| 2018-10-12 | $49.00 | $49.00 | 1,584 |
| 2018-10-11 | $48.00 | $48.00 | 1,661 |
| 2018-10-10 | $48.00 | $48.00 | 3,782 |
| 2018-10-09 | $52.80 | $52.80 | 2,316 |
| 2018-10-08 | $50.00 | $50.00 | 2,765 |
| 2018-10-05 | $52.00 | $52.00 | 3,399 |
| 2018-10-04 | $55.00 | $55.00 | 5,470 |
| 2018-10-03 | $57.25 | $57.25 | 8,845 |
| 2018-10-02 | $64.00 | $64.00 | 12,212 |
| 2018-10-01 | $46.10 | $46.10 | 2,181 |
| 2018-09-28 | $52.50 | $52.50 | 3,238 |
| 2018-09-27 | $55.16 | $55.16 | 2,432 |
| 2018-09-26 | $60.00 | $60.00 | 5,272 |
| 2018-09-25 | $62.00 | $62.00 | 6,297 |
| 2018-09-24 | $56.00 | $56.00 | 6,004 |
| 2018-09-21 | $50.00 | $50.00 | 1,493 |
| 2018-09-20 | $52.90 | $52.90 | 3,541 |
| 2018-09-19 | $50.00 | $50.00 | 2,543 |
| 2018-09-18 | $45.70 | $45.70 | 2,053 |
| 2018-09-17 | $44.00 | $44.00 | 1,052 |
| 2018-09-14 | $43.90 | $43.90 | 1,154 |
| 2018-09-13 | $45.00 | $45.00 | 3,614 |
| 2018-09-12 | $48.99 | $48.99 | 7,246 |
| 2018-09-11 | $44.16 | $44.16 | 6,098 |
| 2018-09-10 | $33.10 | $33.10 | 2,725 |
| 2018-09-07 | $38.70 | $38.70 | 1,384 |
| 2018-09-06 | $39.80 | $39.80 | 4,120 |
| 2018-09-05 | $46.00 | $46.00 | 3,233 |
| 2018-09-04 | $51.00 | $51.00 | 6,181 |
| 2018-08-31 | $54.44 | $54.44 | 10,241 |
| 2018-08-30 | $47.50 | $47.50 | 9,955 |
| 2018-08-29 | $40.00 | $40.00 | 14,741 |
| 2018-08-28 | $43.00 | $43.00 | 5,939 |
| 2018-08-27 | $38.00 | $38.00 | 9,673 |
| 2018-08-24 | $25.00 | $25.00 | 1,603 |
| 2018-08-23 | $24.70 | $24.70 | 512 |
| 2018-08-22 | $26.50 | $26.50 | 568 |
| 2018-08-21 | $25.00 | $25.00 | 1,397 |
| 2018-08-20 | $25.00 | $25.00 | 1,503 |
| 2018-08-17 | $27.00 | $27.00 | 1,043 |
| 2018-08-16 | $24.00 | $24.00 | 1,765 |
| 2018-08-15 | $30.00 | $30.00 | 1,277 |
| 2018-08-14 | $20.00 | $20.00 | 7,808 |
| 2018-08-13 | $27.00 | $27.00 | 1,385 |
| 2018-08-10 | $28.14 | $28.14 | 638 |
| 2018-08-09 | $29.90 | $29.90 | 391 |
| 2018-08-08 | $30.00 | $30.00 | 791 |
| 2018-08-07 | $29.62 | $29.62 | 485 |
| 2018-08-06 | $29.40 | $29.40 | 962 |
| 2018-08-03 | $30.96 | $30.96 | 753 |
| 2018-08-02 | $31.80 | $31.80 | 579 |
| 2018-08-01 | $32.00 | $32.00 | 548 |
| 2018-07-31 | $33.00 | $33.00 | 1,992 |
| 2018-07-30 | $31.50 | $31.50 | 649 |
| 2018-07-27 | $31.90 | $31.90 | 986 |
| 2018-07-26 | $32.00 | $32.00 | 788 |
| 2018-07-25 | $32.90 | $32.90 | 729 |
| 2018-07-24 | $32.00 | $32.00 | 1,246 |
| 2018-07-23 | $33.85 | $33.85 | 728 |
| 2018-07-20 | $33.20 | $33.20 | 1,287 |
| 2018-07-19 | $35.50 | $35.50 | 1,275 |
| 2018-07-18 | $34.45 | $34.45 | 864 |
| 2018-07-17 | $35.52 | $35.52 | 908 |
| 2018-07-16 | $35.00 | $35.00 | 1,622 |
| 2018-07-13 | $35.00 | $35.00 | 1,026 |
| 2018-07-12 | $36.00 | $36.00 | 417 |
| 2018-07-11 | $33.00 | $33.00 | 787 |
| 2018-07-10 | $33.00 | $33.00 | 573 |
| 2018-07-09 | $36.80 | $36.80 | 986 |
| 2018-07-06 | $33.00 | $33.00 | 909 |
| 2018-07-05 | $34.00 | $34.00 | 817 |
| 2018-07-03 | $33.00 | $33.00 | 583 |
| 2018-07-02 | $35.00 | $35.00 | 551 |
| 2018-06-29 | $35.50 | $35.50 | 404 |
| 2018-06-28 | $35.49 | $35.49 | 636 |
| 2018-06-27 | $38.20 | $38.20 | 838 |
| 2018-06-26 | $37.00 | $37.00 | 929 |
| 2018-06-25 | $35.70 | $35.70 | 685 |
| 2018-06-22 | $38.00 | $38.00 | 635 |
| 2018-06-21 | $38.00 | $38.00 | 432 |
| 2018-06-20 | $37.16 | $37.16 | 593 |
| 2018-06-19 | $39.00 | $39.00 | 781 |
| 2018-06-18 | $40.00 | $40.00 | 832 |
| 2018-06-15 | $38.00 | $38.00 | 401 |
| 2018-06-14 | $35.00 | $35.00 | 902 |
| 2018-06-13 | $38.00 | $38.00 | 803 |
| 2018-06-12 | $36.40 | $36.40 | 399 |
| 2018-06-11 | $38.53 | $38.53 | 862 |
| 2018-06-08 | $36.95 | $36.95 | 257 |
| 2018-06-07 | $38.80 | $38.80 | 818 |
| 2018-06-06 | $35.00 | $35.00 | 284 |
| 2018-06-05 | $37.10 | $37.10 | 1,066 |
| 2018-06-04 | $36.95 | $36.95 | 786 |
| 2018-06-01 | $40.00 | $40.00 | 219 |
| 2018-05-31 | $41.40 | $41.40 | 706 |
| 2018-05-30 | $37.00 | $37.00 | 645 |
| 2018-05-29 | $38.71 | $38.71 | 812 |
| 2018-05-25 | $39.82 | $39.82 | 726 |
| 2018-05-24 | $37.00 | $37.00 | 927 |
| 2018-05-23 | $42.89 | $42.89 | 1,855 |
| 2018-05-22 | $52.00 | $52.00 | 1,036 |
| 2018-05-21 | $55.00 | $55.00 | 848 |
| 2018-05-18 | $55.00 | $55.00 | 2,235 |
| 2018-05-17 | $45.00 | $45.00 | 933 |
| 2018-05-16 | $51.22 | $51.22 | 2,901 |
| 2018-05-15 | $40.50 | $40.50 | 1,138 |
| 2018-05-14 | $42.90 | $42.90 | 1,422 |
| 2018-05-11 | $43.00 | $43.00 | 1,224 |
| 2018-05-10 | $40.00 | $40.00 | 1,474 |
| 2018-05-09 | $39.00 | $39.00 | 2,044 |
| 2018-05-08 | $34.40 | $34.40 | 1,031 |
| 2018-05-07 | $33.00 | $33.00 | 856 |
| 2018-05-04 | $34.50 | $34.50 | 503 |
| 2018-05-03 | $35.00 | $35.00 | 1,066 |
| 2018-05-02 | $31.70 | $31.70 | 671 |
| 2018-05-01 | $30.70 | $30.70 | 1,385 |
| 2018-04-30 | $32.70 | $32.70 | 2,097 |
| 2018-04-27 | $33.90 | $33.90 | 709 |
| 2018-04-26 | $35.00 | $35.00 | 1,229 |
| 2018-04-25 | $36.60 | $36.60 | 691 |
| 2018-04-24 | $36.00 | $36.00 | 697 |
| 2018-04-23 | $36.40 | $36.40 | 611 |
| 2018-04-20 | $38.12 | $38.12 | 560 |
| 2018-04-19 | $38.70 | $38.70 | 478 |
| 2018-04-18 | $35.50 | $35.50 | 1,048 |
| 2018-04-17 | $37.90 | $37.90 | 532 |
| 2018-04-16 | $33.30 | $33.30 | 1,081 |
| 2018-04-13 | $36.80 | $36.80 | 731 |
| 2018-04-12 | $38.10 | $38.10 | 386 |
| 2018-04-11 | $39.50 | $39.50 | 519 |
| 2018-04-10 | $39.90 | $39.90 | 688 |
| 2018-04-09 | $37.90 | $37.90 | 1,789 |
| 2018-04-06 | $36.00 | $36.00 | 1,215 |
| 2018-04-05 | $34.40 | $34.40 | 1,091 |
| 2018-04-04 | $34.00 | $34.00 | 732 |
| 2018-04-03 | $34.40 | $34.40 | 330 |
| 2018-04-02 | $34.18 | $34.18 | 637 |
| 2018-03-29 | $34.00 | $34.00 | 1,504 |
| 2018-03-28 | $32.00 | $32.00 | 473 |
| 2018-03-27 | $32.88 | $32.88 | 471 |
| 2018-03-26 | $34.00 | $34.00 | 1,280 |
| 2018-03-23 | $36.50 | $36.50 | 831 |
| 2018-03-22 | $37.00 | $37.00 | 1,644 |
| 2018-03-21 | $37.00 | $37.00 | 1,666 |
| 2018-03-20 | $36.90 | $36.90 | 1,225 |
| 2018-03-19 | $36.90 | $36.90 | 1,282 |
| 2018-03-16 | $36.94 | $36.94 | 1,463 |
| 2018-03-15 | $37.40 | $37.40 | 1,579 |
| 2018-03-14 | $38.10 | $38.10 | 1,411 |
| 2018-03-13 | $39.00 | $39.00 | 2,570 |
| 2018-03-12 | $40.00 | $40.00 | 1,051 |
| 2018-03-09 | $42.80 | $42.80 | 1,047 |
| 2018-03-08 | $40.00 | $40.00 | 261 |
| 2018-03-07 | $39.90 | $39.90 | 855 |
| 2018-03-06 | $40.00 | $40.00 | 775 |
| 2018-03-05 | $39.90 | $39.90 | 1,210 |
| 2018-03-02 | $40.40 | $40.40 | 1,683 |
| 2018-03-01 | $41.00 | $41.00 | 682 |
| 2018-02-28 | $40.90 | $40.90 | 1,589 |
| 2018-02-27 | $41.00 | $41.00 | 549 |
| 2018-02-26 | $40.20 | $40.20 | 1,649 |
| 2018-02-23 | $44.00 | $44.00 | 1,317 |
| 2018-02-22 | $45.00 | $45.00 | 820 |
| 2018-02-21 | $46.00 | $46.00 | 881 |
| 2018-02-20 | $49.50 | $49.50 | 1,354 |
| 2018-02-16 | $47.00 | $47.00 | 1,466 |
| 2018-02-15 | $50.00 | $50.00 | 3,057 |
| 2018-02-14 | $40.00 | $40.00 | 913 |
| 2018-02-13 | $41.50 | $41.50 | 2,129 |
| 2018-02-12 | $46.00 | $46.00 | 2,285 |
| 2018-02-09 | $47.00 | $47.00 | 788 |
| 2018-02-08 | $48.90 | $48.90 | 497 |
| 2018-02-07 | $52.00 | $52.00 | 874 |
| 2018-02-06 | $44.80 | $44.80 | 1,292 |
| 2018-02-05 | $48.90 | $48.90 | 1,590 |
| 2018-02-02 | $52.66 | $52.66 | 699 |
| 2018-02-01 | $52.00 | $52.00 | 2,699 |
| 2018-01-31 | $50.00 | $50.00 | 704 |
| 2018-01-30 | $52.00 | $52.00 | 814 |
| 2018-01-29 | $51.60 | $51.60 | 1,319 |
| 2018-01-26 | $52.00 | $52.00 | 746 |
| 2018-01-25 | $52.90 | $52.90 | 1,483 |
| 2018-01-24 | $56.70 | $56.70 | 1,088 |
| 2018-01-23 | $56.00 | $56.00 | 1,073 |
| 2018-01-22 | $57.00 | $57.00 | 1,692 |
| 2018-01-19 | $57.00 | $57.00 | 1,820 |
| 2018-01-18 | $57.00 | $57.00 | 1,468 |
| 2018-01-17 | $51.45 | $51.45 | 995 |
| 2018-01-16 | $54.80 | $54.80 | 1,028 |
| 2018-01-12 | $56.10 | $56.10 | 610 |
| 2018-01-11 | $57.80 | $57.80 | 1,249 |
| 2018-01-10 | $54.00 | $54.00 | 1,115 |
| 2018-01-09 | $52.00 | $52.00 | 1,352 |
| 2018-01-08 | $58.00 | $58.00 | 1,007 |
| 2018-01-05 | $58.40 | $58.40 | 578 |
| 2018-01-04 | $59.00 | $59.00 | 736 |
| 2018-01-03 | $59.90 | $59.90 | 1,710 |
| 2018-01-02 | $61.50 | $61.50 | 1,723 |