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
- 2011-11-17 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 | $12.90 | $12.90 | 22,660 | — | — |
| 2018-12-28 | $13.35 | $13.35 | 21,980 | — | — |
| 2018-12-27 | $11.85 | $11.85 | 15,373 | — | — |
| 2018-12-26 | $11.10 | $11.10 | 34,733 | — | — |
| 2018-12-24 | $10.50 | $10.50 | 52,613 | — | — |
| 2018-12-21 | $8.55 | $8.55 | 286,513 | — | — |
| 2018-12-20 | $11.10 | $11.10 | 80,087 | — | — |
| 2018-12-19 | $13.80 | $13.80 | 66,393 | — | — |
| 2018-12-18 | $15.60 | $15.60 | 32,887 | — | — |
| 2018-12-17 | $15.15 | $15.15 | 20,613 | — | — |
| 2018-12-14 | $15.75 | $15.75 | 9,553 | — | — |
| 2018-12-13 | $15.30 | $15.30 | 13,620 | — | — |
| 2018-12-12 | $16.35 | $16.35 | 9,153 | — | — |
| 2018-12-11 | $15.75 | $15.75 | 14,973 | — | — |
| 2018-12-10 | $16.20 | $16.20 | 11,807 | — | — |
| 2018-12-07 | $17.10 | $17.10 | 8,027 | — | — |
| 2018-12-06 | $18.15 | $18.15 | 6,787 | — | — |
| 2018-12-04 | $18.60 | $18.60 | 7,973 | — | — |
| 2018-12-03 | $19.35 | $19.35 | 7,320 | — | — |
| 2018-11-30 | $18.30 | $18.30 | 9,167 | — | — |
| 2018-11-29 | $18.60 | $18.60 | 29,547 | — | — |
| 2018-11-28 | $19.50 | $19.50 | 21,647 | — | — |
| 2018-11-27 | $16.35 | $16.35 | 18,000 | — | — |
| 2018-11-26 | $18.00 | $18.00 | 22,067 | — | — |
| 2018-11-23 | $19.95 | $19.95 | 11,353 | — | — |
| 2018-11-21 | $20.25 | $20.25 | 20,047 | — | — |
| 2018-11-20 | $21.15 | $21.15 | 32,260 | — | — |
| 2018-11-19 | $19.65 | $19.65 | 130,133 | — | — |
| 2018-11-16 | $18.45 | $18.45 | 13,980 | — | — |
| 2018-11-15 | $18.15 | $18.15 | 15,060 | — | — |
| 2018-11-14 | $15.30 | $15.30 | 9,440 | — | — |
| 2018-11-13 | $16.65 | $16.65 | 27,013 | — | — |
| 2018-11-12 | $15.60 | $15.60 | 16,013 | — | — |
| 2018-11-09 | $16.50 | $16.50 | 12,973 | — | — |
| 2018-11-08 | $16.35 | $16.35 | 8,213 | — | — |
| 2018-11-07 | $16.35 | $16.35 | 11,413 | — | — |
| 2018-11-06 | $15.15 | $15.15 | 10,347 | — | — |
| 2018-11-05 | $15.60 | $15.60 | 16,480 | — | — |
| 2018-11-02 | $16.80 | $16.80 | 31,200 | — | — |
| 2018-11-01 | $15.45 | $15.45 | 40,293 | — | — |
| 2018-10-31 | $12.45 | $12.45 | 27,913 | — | — |
| 2018-10-30 | $14.10 | $14.10 | 19,713 | — | — |
| 2018-10-29 | $15.30 | $15.30 | 16,240 | — | — |
| 2018-10-26 | $15.75 | $15.75 | 11,320 | — | — |
| 2018-10-25 | $15.45 | $15.45 | 19,973 | — | — |
| 2018-10-24 | $14.85 | $14.85 | 31,907 | — | — |
| 2018-10-23 | $13.65 | $13.65 | 17,113 | — | — |
| 2018-10-22 | $13.65 | $13.65 | 29,627 | — | — |
| 2018-10-19 | $14.55 | $14.55 | 45,327 | — | — |
| 2018-10-18 | $15.15 | $15.15 | 46,313 | — | — |
| 2018-10-17 | $17.25 | $17.25 | 19,433 | — | — |
| 2018-10-16 | $19.35 | $19.35 | 10,027 | — | — |
| 2018-10-15 | $19.35 | $19.35 | 11,580 | — | — |
| 2018-10-12 | $19.50 | $19.50 | 9,033 | — | — |
| 2018-10-11 | $19.95 | $19.95 | 23,980 | — | — |
| 2018-10-10 | $19.20 | $19.20 | 14,853 | — | — |
| 2018-10-09 | $20.55 | $20.55 | 8,387 | — | — |
| 2018-10-08 | $20.40 | $20.40 | 6,153 | — | — |
| 2018-10-05 | $20.10 | $20.10 | 22,000 | — | — |
| 2018-10-04 | $21.00 | $21.00 | 12,300 | — | — |
| 2018-10-03 | $22.35 | $22.35 | 22,640 | — | — |
| 2018-10-02 | $20.85 | $20.85 | 18,740 | — | — |
| 2018-10-01 | $22.95 | $22.95 | 25,107 | — | — |
| 2018-09-28 | $24.00 | $24.00 | 23,547 | — | — |
| 2018-09-27 | $21.90 | $21.90 | 21,840 | — | — |
| 2018-09-26 | $21.60 | $21.60 | 8,313 | — | — |
| 2018-09-25 | $21.90 | $21.90 | 16,707 | — | — |
| 2018-09-24 | $22.20 | $22.20 | 31,313 | — | — |
| 2018-09-21 | $23.70 | $23.70 | 30,820 | — | — |
| 2018-09-20 | $24.00 | $24.00 | 14,207 | — | — |
| 2018-09-19 | $24.90 | $24.90 | 7,707 | — | — |
| 2018-09-18 | $24.90 | $24.90 | 22,367 | — | — |
| 2018-09-17 | $24.00 | $24.00 | 26,760 | — | — |
| 2018-09-14 | $23.55 | $23.55 | 25,207 | — | — |
| 2018-09-13 | $22.65 | $22.65 | 16,267 | — | — |
| 2018-09-12 | $23.85 | $23.85 | 13,007 | — | — |
| 2018-09-11 | $23.10 | $23.10 | 24,467 | — | — |
| 2018-09-10 | $24.00 | $24.00 | 7,587 | — | — |
| 2018-09-07 | $24.30 | $24.30 | 19,033 | — | — |
| 2018-09-06 | $26.55 | $26.55 | 8,780 | — | — |
| 2018-09-05 | $27.45 | $27.45 | 7,427 | — | — |
| 2018-09-04 | $28.35 | $28.35 | 8,453 | — | — |
| 2018-08-31 | $29.55 | $29.55 | 15,433 | — | — |
| 2018-08-30 | $29.10 | $29.10 | 18,667 | — | — |
| 2018-08-29 | $29.55 | $29.55 | 7,653 | — | — |
| 2018-08-28 | $28.20 | $28.20 | 9,927 | — | — |
| 2018-08-27 | $28.35 | $28.35 | 10,207 | — | — |
| 2018-08-24 | $28.80 | $28.80 | 12,040 | — | — |
| 2018-08-23 | $28.65 | $28.65 | 13,900 | — | — |
| 2018-08-22 | $30.30 | $30.30 | 6,247 | — | — |
| 2018-08-21 | $31.20 | $31.20 | 7,427 | — | — |
| 2018-08-20 | $28.65 | $28.65 | 9,680 | — | — |
| 2018-08-17 | $28.65 | $28.65 | 5,933 | — | — |
| 2018-08-16 | $30.45 | $30.45 | 10,787 | — | — |
| 2018-08-15 | $30.30 | $30.30 | 12,727 | — | — |
| 2018-08-14 | $30.15 | $30.15 | 10,100 | — | — |
| 2018-08-13 | $31.80 | $31.80 | 7,260 | — | — |
| 2018-08-10 | $31.35 | $31.35 | 10,307 | — | — |
| 2018-08-09 | $31.95 | $31.95 | 14,760 | — | — |
| 2018-08-08 | $34.95 | $34.95 | 56,127 | — | — |
| 2018-08-07 | $30.60 | $30.60 | 56,733 | — | — |
| 2018-08-06 | $25.80 | $25.80 | 26,253 | — | — |
| 2018-08-03 | $28.35 | $28.35 | 21,827 | — | — |
| 2018-08-02 | $32.25 | $32.25 | 10,260 | — | — |
| 2018-08-01 | $33.75 | $33.75 | 7,713 | — | — |
| 2018-07-31 | $33.45 | $33.45 | 8,580 | — | — |
| 2018-07-30 | $32.85 | $32.85 | 13,267 | — | — |
| 2018-07-27 | $34.95 | $34.95 | 9,500 | — | — |
| 2018-07-26 | $36.90 | $36.90 | 10,513 | — | — |
| 2018-07-25 | $37.20 | $37.20 | 9,680 | — | — |
| 2018-07-24 | $37.05 | $37.05 | 15,507 | — | — |
| 2018-07-23 | $37.95 | $37.95 | 10,027 | — | — |
| 2018-07-20 | $39.00 | $39.00 | 10,447 | — | — |
| 2018-07-19 | $40.20 | $40.20 | 11,087 | — | — |
| 2018-07-18 | $40.35 | $40.35 | 10,787 | — | — |
| 2018-07-17 | $42.00 | $42.00 | 8,027 | — | — |
| 2018-07-16 | $43.65 | $43.65 | 5,913 | — | — |
| 2018-07-13 | $45.30 | $45.30 | 2,960 | — | — |
| 2018-07-12 | $45.00 | $45.00 | 1,900 | — | — |
| 2018-07-11 | $44.85 | $44.85 | 2,007 | — | — |
| 2018-07-10 | $45.75 | $45.75 | 2,613 | — | — |
| 2018-07-09 | $45.15 | $45.15 | 3,667 | — | — |
| 2018-07-06 | $46.95 | $46.95 | 4,267 | — | — |
| 2018-07-05 | $46.05 | $46.05 | 1,613 | — | — |
| 2018-07-03 | $45.60 | $45.60 | 1,793 | — | — |
| 2018-07-02 | $45.90 | $45.90 | 11,213 | — | — |
| 2018-06-29 | $44.70 | $44.70 | 6,480 | — | — |
| 2018-06-28 | $43.95 | $43.95 | 6,953 | — | — |
| 2018-06-27 | $45.30 | $45.30 | 4,647 | — | — |
| 2018-06-26 | $45.45 | $45.45 | 2,860 | — | — |
| 2018-06-25 | $45.45 | $45.45 | 4,887 | — | — |
| 2018-06-22 | $48.60 | $48.60 | 19,040 | — | — |
| 2018-06-21 | $48.60 | $48.60 | 10,873 | — | — |
| 2018-06-20 | $46.80 | $46.80 | 6,480 | — | — |
| 2018-06-19 | $46.20 | $46.20 | 9,173 | — | — |
| 2018-06-18 | $43.80 | $43.80 | 15,213 | — | — |
| 2018-06-15 | $44.40 | $44.40 | 15,147 | — | — |
| 2018-06-14 | $46.80 | $46.80 | 9,220 | — | — |
| 2018-06-13 | $49.35 | $49.35 | 7,833 | — | — |
| 2018-06-12 | $50.85 | $50.85 | 4,433 | — | — |
| 2018-06-11 | $49.65 | $49.65 | 4,513 | — | — |
| 2018-06-08 | $49.65 | $49.65 | 5,207 | — | — |
| 2018-06-07 | $49.65 | $49.65 | 5,313 | — | — |
| 2018-06-06 | $51.60 | $51.60 | 3,500 | — | — |
| 2018-06-05 | $52.95 | $52.95 | 6,713 | — | — |
| 2018-06-04 | $50.10 | $50.10 | 5,073 | — | — |
| 2018-06-01 | $51.15 | $51.15 | 4,407 | — | — |
| 2018-05-31 | $51.75 | $51.75 | 11,180 | — | — |
| 2018-05-30 | $49.35 | $49.35 | 10,213 | — | — |
| 2018-05-29 | $50.85 | $50.85 | 15,900 | — | — |
| 2018-05-25 | $51.75 | $51.75 | 47,087 | — | — |
| 2018-05-24 | $46.95 | $46.95 | 13,987 | — | — |
| 2018-05-23 | $48.90 | $48.90 | 6,227 | — | — |
| 2018-05-22 | $48.90 | $48.90 | 17,040 | — | — |
| 2018-05-21 | $52.80 | $52.80 | 15,953 | — | — |
| 2018-05-18 | $54.15 | $54.15 | 6,473 | — | — |
| 2018-05-17 | $54.90 | $54.90 | 6,353 | — | — |
| 2018-05-16 | $54.60 | $54.60 | 7,587 | — | — |
| 2018-05-15 | $53.70 | $53.70 | 8,480 | — | — |
| 2018-05-14 | $54.30 | $54.30 | 10,513 | — | — |
| 2018-05-11 | $52.95 | $52.95 | 8,580 | — | — |
| 2018-05-10 | $55.80 | $55.80 | 5,687 | — | — |
| 2018-05-09 | $56.55 | $56.55 | 10,080 | — | — |
| 2018-05-08 | $57.45 | $57.45 | 20,620 | — | — |
| 2018-05-07 | $55.95 | $55.95 | 9,147 | — | — |
| 2018-05-04 | $54.75 | $54.75 | 11,413 | — | — |
| 2018-05-03 | $56.40 | $56.40 | 7,893 | — | — |
| 2018-05-02 | $58.20 | $58.20 | 5,333 | — | — |
| 2018-05-01 | $59.10 | $59.10 | 2,593 | — | — |
| 2018-04-30 | $60.00 | $60.00 | 7,360 | — | — |
| 2018-04-27 | $62.85 | $62.85 | 8,293 | — | — |
| 2018-04-26 | $61.80 | $61.80 | 9,460 | — | — |
| 2018-04-25 | $62.55 | $62.55 | 6,193 | — | — |
| 2018-04-24 | $66.00 | $66.00 | 7,067 | — | — |
| 2018-04-23 | $63.45 | $63.45 | 8,340 | — | — |
| 2018-04-20 | $63.00 | $63.00 | 6,333 | — | — |
| 2018-04-19 | $64.50 | $64.50 | 4,880 | — | — |
| 2018-04-18 | $65.40 | $65.40 | 4,680 | — | — |
| 2018-04-17 | $65.55 | $65.55 | 12,393 | — | — |
| 2018-04-16 | $65.25 | $65.25 | 6,713 | — | — |
| 2018-04-13 | $66.00 | $66.00 | 14,140 | — | — |
| 2018-04-12 | $72.15 | $72.15 | 11,253 | — | — |
| 2018-04-11 | $68.55 | $68.55 | 17,433 | — | — |
| 2018-04-10 | $71.10 | $71.10 | 8,240 | — | — |
| 2018-04-09 | $72.45 | $72.45 | 6,113 | — | — |
| 2018-04-06 | $72.30 | $72.30 | 6,233 | — | — |
| 2018-04-05 | $76.20 | $76.20 | 4,673 | — | — |
| 2018-04-04 | $76.50 | $76.50 | 7,947 | — | — |
| 2018-04-03 | $72.90 | $72.90 | 7,747 | — | — |
| 2018-04-02 | $69.90 | $69.90 | 8,087 | — | — |
| 2018-03-29 | $68.25 | $68.25 | 11,580 | — | — |
| 2018-03-28 | $70.65 | $70.65 | 7,687 | — | — |
| 2018-03-27 | $72.00 | $72.00 | 9,240 | — | — |
| 2018-03-26 | $74.70 | $74.70 | 10,107 | — | — |
| 2018-03-23 | $73.80 | $73.80 | 10,640 | — | — |
| 2018-03-22 | $77.25 | $77.25 | 9,060 | — | — |
| 2018-03-21 | $77.10 | $77.10 | 15,767 | — | — |
| 2018-03-20 | $78.45 | $78.45 | 13,240 | — | — |
| 2018-03-19 | $77.25 | $77.25 | 15,653 | — | — |
| 2018-03-16 | $77.40 | $77.40 | 20,267 | — | — |
| 2018-03-15 | $75.90 | $75.90 | 20,093 | — | — |
| 2018-03-14 | $80.25 | $80.25 | 23,460 | — | — |
| 2018-03-13 | $79.65 | $79.65 | 32,827 | — | — |
| 2018-03-12 | $74.85 | $74.85 | 9,860 | — | — |
| 2018-03-09 | $74.25 | $74.25 | 15,800 | — | — |
| 2018-03-08 | $72.30 | $72.30 | 13,200 | — | — |
| 2018-03-07 | $70.80 | $70.80 | 22,547 | — | — |
| 2018-03-06 | $63.90 | $63.90 | 9,207 | — | — |
| 2018-03-05 | $64.95 | $64.95 | 7,753 | — | — |
| 2018-03-02 | $63.60 | $63.60 | 14,987 | — | — |
| 2018-03-01 | $62.25 | $62.25 | 7,593 | — | — |
| 2018-02-28 | $63.90 | $63.90 | 20,720 | — | — |
| 2018-02-27 | $60.75 | $60.75 | 8,500 | — | — |
| 2018-02-26 | $61.80 | $61.80 | 13,947 | — | — |
| 2018-02-23 | $60.45 | $60.45 | 19,247 | — | — |
| 2018-02-22 | $57.15 | $57.15 | 13,973 | — | — |
| 2018-02-21 | $54.45 | $54.45 | 8,520 | — | — |
| 2018-02-20 | $51.30 | $51.30 | 6,080 | — | — |
| 2018-02-16 | $52.65 | $52.65 | 10,927 | — | — |
| 2018-02-15 | $52.80 | $52.80 | 19,607 | — | — |
| 2018-02-14 | $52.80 | $52.80 | 12,513 | — | — |
| 2018-02-13 | $52.20 | $52.20 | 6,487 | — | — |
| 2018-02-12 | $51.60 | $51.60 | 5,773 | — | — |
| 2018-02-09 | $54.45 | $54.45 | 12,520 | — | — |
| 2018-02-08 | $53.85 | $53.85 | 9,680 | — | — |
| 2018-02-07 | $56.10 | $56.10 | 5,793 | — | — |
| 2018-02-06 | $54.30 | $54.30 | 6,100 | — | — |
| 2018-02-05 | $53.40 | $53.40 | 10,160 | — | — |
| 2018-02-02 | $55.80 | $55.80 | 7,580 | — | — |
| 2018-02-01 | $56.70 | $56.70 | 15,233 | — | — |
| 2018-01-31 | $59.40 | $59.40 | 5,573 | — | — |
| 2018-01-30 | $60.15 | $60.15 | 9,647 | — | — |
| 2018-01-29 | $60.75 | $60.75 | 9,840 | — | — |
| 2018-01-26 | $60.75 | $60.75 | 6,107 | — | — |
| 2018-01-25 | $60.15 | $60.15 | 1,853 | — | — |
| 2018-01-24 | $60.15 | $60.15 | 10,973 | — | — |
| 2018-01-23 | $59.85 | $59.85 | 1,907 | — | — |
| 2018-01-22 | $59.40 | $59.40 | 5,193 | — | — |
| 2018-01-19 | $59.40 | $59.40 | 4,113 | — | — |
| 2018-01-18 | $59.55 | $59.55 | 3,773 | — | — |
| 2018-01-17 | $59.85 | $59.85 | 8,160 | — | — |
| 2018-01-16 | $58.65 | $58.65 | 9,720 | — | — |
| 2018-01-12 | $62.10 | $62.10 | 4,567 | — | — |
| 2018-01-11 | $61.80 | $61.80 | 15,800 | — | — |
| 2018-01-10 | $62.85 | $62.85 | 6,660 | — | — |
| 2018-01-09 | $61.20 | $61.20 | 3,840 | — | — |
| 2018-01-08 | $62.10 | $62.10 | 8,447 | — | — |
| 2018-01-05 | $63.00 | $63.00 | 10,207 | — | — |
| 2018-01-04 | $62.85 | $62.85 | 7,000 | — | — |
| 2018-01-03 | $60.75 | $60.75 | 17,220 | — | — |
| 2018-01-02 | $61.05 | $61.05 | 10,167 | — | — |