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
- 2013-03-05 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 | $20.00 | $20.00 | 1,655 | — | — |
| 2018-12-28 | $18.00 | $18.00 | 2,650 | — | — |
| 2018-12-27 | $21.40 | $21.40 | 215 | — | — |
| 2018-12-26 | $25.00 | $25.00 | 5 | — | — |
| 2018-12-24 | $25.00 | $25.00 | 50 | — | — |
| 2018-12-21 | $27.20 | $27.20 | 510 | — | — |
| 2018-12-20 | $31.60 | $31.60 | 570 | — | — |
| 2018-12-19 | $32.00 | $32.00 | 810 | — | — |
| 2018-12-18 | $32.00 | $32.00 | 330 | — | — |
| 2018-12-17 | $35.60 | $35.60 | 100 | — | — |
| 2018-12-14 | $35.60 | $35.60 | 30 | — | — |
| 2018-12-13 | $36.00 | $36.00 | 195 | — | — |
| 2018-12-12 | $33.00 | $33.00 | 830 | — | — |
| 2018-12-11 | $32.60 | $32.60 | 195 | — | — |
| 2018-12-10 | $33.60 | $33.60 | 100 | — | — |
| 2018-12-07 | $40.00 | $40.00 | 1,300 | — | — |
| 2018-12-06 | $33.20 | $33.20 | 795 | — | — |
| 2018-12-04 | $37.00 | $37.00 | 1,325 | — | — |
| 2018-12-03 | $34.80 | $34.80 | 1,495 | — | — |
| 2018-11-30 | $34.40 | $34.40 | 2,150 | — | — |
| 2018-11-29 | $34.60 | $34.60 | 570 | — | — |
| 2018-11-28 | $34.80 | $34.80 | 75 | — | — |
| 2018-11-27 | $33.00 | $33.00 | 85 | — | — |
| 2018-11-26 | $35.60 | $35.60 | 515 | — | — |
| 2018-11-23 | $30.00 | $30.00 | 580 | — | — |
| 2018-11-21 | $37.00 | $37.00 | 15 | — | — |
| 2018-11-20 | $37.00 | $37.00 | 790 | — | — |
| 2018-11-19 | $40.00 | $40.00 | 1,510 | — | — |
| 2018-11-16 | $38.00 | $38.00 | 1,695 | — | — |
| 2018-11-15 | $39.00 | $39.00 | 120 | — | — |
| 2018-11-14 | $45.00 | $45.00 | 485 | — | — |
| 2018-11-13 | $47.00 | $47.00 | 45 | — | — |
| 2018-11-12 | $48.00 | $48.00 | 110 | — | — |
| 2018-11-09 | $48.20 | $48.20 | 195 | — | — |
| 2018-11-08 | $48.40 | $48.40 | 340 | — | — |
| 2018-11-07 | $53.00 | $53.00 | 270 | — | — |
| 2018-11-06 | $53.00 | $53.00 | 170 | — | — |
| 2018-11-05 | $52.00 | $52.00 | 75 | — | — |
| 2018-11-02 | $52.00 | $52.00 | 190 | — | — |
| 2018-11-01 | $50.00 | $50.00 | 110 | — | — |
| 2018-10-31 | $49.40 | $49.40 | 105 | — | — |
| 2018-10-30 | $51.60 | $51.60 | 530 | — | — |
| 2018-10-29 | $52.00 | $52.00 | 220 | — | — |
| 2018-10-26 | $52.00 | $52.00 | 670 | — | — |
| 2018-10-25 | $55.80 | $55.80 | 10 | — | — |
| 2018-10-24 | $55.80 | $55.80 | 810 | — | — |
| 2018-10-23 | $54.60 | $54.60 | 2,590 | — | — |
| 2018-10-22 | $62.00 | $62.00 | 1,665 | — | — |
| 2018-10-19 | $59.80 | $59.80 | 0 | — | — |
| 2018-10-18 | $59.80 | $59.80 | 200 | — | — |
| 2018-10-17 | $61.20 | $61.20 | 335 | — | — |
| 2018-10-16 | $60.00 | $60.00 | 385 | — | — |
| 2018-10-15 | $59.20 | $59.20 | 380 | — | — |
| 2018-10-12 | $58.00 | $58.00 | 130 | — | — |
| 2018-10-11 | $60.00 | $60.00 | 235 | — | — |
| 2018-10-10 | $57.60 | $57.60 | 235 | — | — |
| 2018-10-09 | $55.00 | $55.00 | 160 | — | — |
| 2018-10-08 | $62.20 | $62.20 | 170 | — | — |
| 2018-10-05 | $59.00 | $59.00 | 135 | — | — |
| 2018-10-04 | $60.00 | $60.00 | 35 | — | — |
| 2018-10-03 | $61.00 | $61.00 | 130 | — | — |
| 2018-10-02 | $58.00 | $58.00 | 95 | — | — |
| 2018-10-01 | $58.00 | $58.00 | 155 | — | — |
| 2018-09-28 | $57.00 | $57.00 | 200 | — | — |
| 2018-09-27 | $55.60 | $55.60 | 980 | — | — |
| 2018-09-26 | $62.00 | $62.00 | 255 | — | — |
| 2018-09-25 | $66.80 | $66.80 | 35 | — | — |
| 2018-09-24 | $65.40 | $65.40 | 2,225 | — | — |
| 2018-09-21 | $61.20 | $61.20 | 130 | — | — |
| 2018-09-20 | $66.60 | $66.60 | 135 | — | — |
| 2018-09-19 | $61.40 | $61.40 | 130 | — | — |
| 2018-09-18 | $64.60 | $64.60 | 35 | — | — |
| 2018-09-17 | $62.20 | $62.20 | 140 | — | — |
| 2018-09-14 | $60.20 | $60.20 | 510 | — | — |
| 2018-09-13 | $62.40 | $62.40 | 120 | — | — |
| 2018-09-12 | $67.00 | $67.00 | 145 | — | — |
| 2018-09-11 | $60.80 | $60.80 | 265 | — | — |
| 2018-09-10 | $64.80 | $64.80 | 1,035 | — | — |
| 2018-09-07 | $73.40 | $73.40 | 3,580 | — | — |
| 2018-09-06 | $61.40 | $61.40 | 20 | — | — |
| 2018-09-05 | $68.80 | $68.80 | 1,135 | — | — |
| 2018-09-04 | $62.60 | $62.60 | 960 | — | — |
| 2018-08-31 | $63.00 | $63.00 | 270 | — | — |
| 2018-08-30 | $56.00 | $56.00 | 105 | — | — |
| 2018-08-29 | $62.00 | $62.00 | 55 | — | — |
| 2018-08-28 | $64.20 | $64.20 | 905 | — | — |
| 2018-08-27 | $64.60 | $64.60 | 815 | — | — |
| 2018-08-24 | $59.20 | $59.20 | 380 | — | — |
| 2018-08-23 | $57.00 | $57.00 | 130 | — | — |
| 2018-08-22 | $54.80 | $54.80 | 80 | — | — |
| 2018-08-21 | $58.20 | $58.20 | 510 | — | — |
| 2018-08-20 | $56.00 | $56.00 | 225 | — | — |
| 2018-08-17 | $59.40 | $59.40 | 15 | — | — |
| 2018-08-16 | $55.40 | $55.40 | 175 | — | — |
| 2018-08-15 | $54.60 | $54.60 | 15 | — | — |
| 2018-08-14 | $59.80 | $59.80 | 500 | — | — |
| 2018-08-13 | $58.00 | $58.00 | 770 | — | — |
| 2018-08-10 | $58.40 | $58.40 | 285 | — | — |
| 2018-08-09 | $59.80 | $59.80 | 115 | — | — |
| 2018-08-08 | $59.20 | $59.20 | 185 | — | — |
| 2018-08-07 | $64.00 | $64.00 | 50 | — | — |
| 2018-08-06 | $63.20 | $63.20 | 100 | — | — |
| 2018-08-03 | $60.60 | $60.60 | 45 | — | — |
| 2018-08-02 | $61.00 | $61.00 | 130 | — | — |
| 2018-08-01 | $61.00 | $61.00 | 435 | — | — |
| 2018-07-31 | $65.20 | $65.20 | 115 | — | — |
| 2018-07-30 | $68.80 | $68.80 | 60 | — | — |
| 2018-07-27 | $63.20 | $63.20 | 355 | — | — |
| 2018-07-26 | $68.00 | $68.00 | 990 | — | — |
| 2018-07-25 | $65.60 | $65.60 | 510 | — | — |
| 2018-07-24 | $67.00 | $67.00 | 245 | — | — |
| 2018-07-23 | $65.80 | $65.80 | 205 | — | — |
| 2018-07-20 | $66.40 | $66.40 | 340 | — | — |
| 2018-07-19 | $69.00 | $69.00 | 625 | — | — |
| 2018-07-18 | $72.00 | $72.00 | 360 | — | — |
| 2018-07-17 | $72.60 | $72.60 | 1,405 | — | — |
| 2018-07-16 | $72.20 | $72.20 | 170 | — | — |
| 2018-07-13 | $70.40 | $70.40 | 110 | — | — |
| 2018-07-12 | $70.80 | $70.80 | 125 | — | — |
| 2018-07-11 | $72.40 | $72.40 | 100 | — | — |
| 2018-07-10 | $75.20 | $75.20 | 785 | — | — |
| 2018-07-09 | $76.80 | $76.80 | 6,375 | — | — |
| 2018-07-06 | $78.00 | $78.00 | 305 | — | — |
| 2018-07-05 | $78.20 | $78.20 | 195 | — | — |
| 2018-07-03 | $76.00 | $76.00 | 45 | — | — |
| 2018-07-02 | $78.20 | $78.20 | 440 | — | — |
| 2018-06-29 | $76.40 | $76.40 | 10 | — | — |
| 2018-06-28 | $77.00 | $77.00 | 890 | — | — |
| 2018-06-27 | $73.20 | $73.20 | 155 | — | — |
| 2018-06-26 | $74.40 | $74.40 | 140 | — | — |
| 2018-06-25 | $71.80 | $71.80 | 615 | — | — |
| 2018-06-22 | $71.00 | $71.00 | 435 | — | — |
| 2018-06-21 | $75.40 | $75.40 | 155 | — | — |
| 2018-06-20 | $77.40 | $77.40 | 40 | — | — |
| 2018-06-19 | $74.20 | $74.20 | 280 | — | — |
| 2018-06-18 | $78.60 | $78.60 | 260 | — | — |
| 2018-06-15 | $79.40 | $79.40 | 275 | — | — |
| 2018-06-14 | $80.00 | $80.00 | 3,000 | — | — |
| 2018-06-13 | $75.80 | $75.80 | 2,215 | — | — |
| 2018-06-12 | $78.20 | $78.20 | 1,150 | — | — |
| 2018-06-11 | $75.80 | $75.80 | 345 | — | — |
| 2018-06-08 | $72.60 | $72.60 | 2,390 | — | — |
| 2018-06-07 | $72.20 | $72.20 | 200 | — | — |
| 2018-06-06 | $71.80 | $71.80 | 865 | — | — |
| 2018-06-05 | $71.60 | $71.60 | 2,645 | — | — |
| 2018-06-04 | $66.20 | $66.20 | 4,790 | — | — |
| 2018-06-01 | $60.40 | $60.40 | 1,130 | — | — |
| 2018-05-31 | $63.20 | $63.20 | 890 | — | — |
| 2018-05-30 | $63.20 | $63.20 | 1,265 | — | — |
| 2018-05-29 | $60.80 | $60.80 | 850 | — | — |
| 2018-05-25 | $59.40 | $59.40 | 470 | — | — |
| 2018-05-24 | $59.40 | $59.40 | 515 | — | — |
| 2018-05-23 | $58.60 | $58.60 | 895 | — | — |
| 2018-05-22 | $61.60 | $61.60 | 705 | — | — |
| 2018-05-21 | $60.20 | $60.20 | 1,740 | — | — |
| 2018-05-18 | $61.20 | $61.20 | 995 | — | — |
| 2018-05-17 | $63.20 | $63.20 | 1,955 | — | — |
| 2018-05-16 | $58.00 | $58.00 | 2,035 | — | — |
| 2018-05-15 | $56.00 | $56.00 | 2,535 | — | — |
| 2018-05-14 | $57.00 | $57.00 | 1,645 | — | — |
| 2018-05-11 | $55.60 | $55.60 | 1,250 | — | — |
| 2018-05-10 | $54.00 | $54.00 | 915 | — | — |
| 2018-05-09 | $54.20 | $54.20 | 2,210 | — | — |
| 2018-05-08 | $58.00 | $58.00 | 1,140 | — | — |
| 2018-05-07 | $59.60 | $59.60 | 1,990 | — | — |
| 2018-05-04 | $61.80 | $61.80 | 5,545 | — | — |
| 2018-05-03 | $71.20 | $71.20 | 75,775 | — | — |
| 2018-05-02 | $71.40 | $71.40 | 13,750 | — | — |
| 2018-05-01 | $57.00 | $57.00 | 690 | — | — |
| 2018-04-30 | $56.40 | $56.40 | 20 | — | — |
| 2018-04-27 | $55.60 | $55.60 | 915 | — | — |
| 2018-04-26 | $57.20 | $57.20 | 725 | — | — |
| 2018-04-25 | $57.80 | $57.80 | 255 | — | — |
| 2018-04-24 | $58.00 | $58.00 | 370 | — | — |
| 2018-04-23 | $53.60 | $53.60 | 525 | — | — |
| 2018-04-20 | $55.60 | $55.60 | 185 | — | — |
| 2018-04-19 | $56.40 | $56.40 | 1,130 | — | — |
| 2018-04-18 | $59.20 | $59.20 | 355 | — | — |
| 2018-04-17 | $60.00 | $60.00 | 1,025 | — | — |
| 2018-04-16 | $59.60 | $59.60 | 645 | — | — |
| 2018-04-13 | $59.40 | $59.40 | 405 | — | — |
| 2018-04-12 | $56.60 | $56.60 | 425 | — | — |
| 2018-04-11 | $57.80 | $57.80 | 650 | — | — |
| 2018-04-10 | $56.40 | $56.40 | 1,985 | — | — |
| 2018-04-09 | $59.80 | $59.80 | 270 | — | — |
| 2018-04-06 | $57.40 | $57.40 | 215 | — | — |
| 2018-04-05 | $58.00 | $58.00 | 400 | — | — |
| 2018-04-04 | $56.20 | $56.20 | 630 | — | — |
| 2018-04-03 | $51.00 | $51.00 | 5,360 | — | — |
| 2018-04-02 | $56.60 | $56.60 | 590 | — | — |
| 2018-03-29 | $56.20 | $56.20 | 1,630 | — | — |
| 2018-03-28 | $55.00 | $55.00 | 1,975 | — | — |
| 2018-03-27 | $66.40 | $66.40 | 2,040 | — | — |
| 2018-03-26 | $74.00 | $74.00 | 1,195 | — | — |
| 2018-03-23 | $77.80 | $77.80 | 515 | — | — |
| 2018-03-22 | $79.20 | $79.20 | 665 | — | — |
| 2018-03-21 | $80.20 | $80.20 | 920 | — | — |
| 2018-03-20 | $77.60 | $77.60 | 275 | — | — |
| 2018-03-19 | $77.80 | $77.80 | 1,465 | — | — |
| 2018-03-16 | $77.40 | $77.40 | 1,825 | — | — |
| 2018-03-15 | $77.40 | $77.40 | 3,015 | — | — |
| 2018-03-14 | $84.00 | $84.00 | 5,965 | — | — |
| 2018-03-13 | $80.00 | $80.00 | 3,120 | — | — |
| 2018-03-12 | $68.80 | $68.80 | 585 | — | — |
| 2018-03-09 | $70.80 | $70.80 | 405 | — | — |
| 2018-03-08 | $69.60 | $69.60 | 65 | — | — |
| 2018-03-07 | $71.20 | $71.20 | 250 | — | — |
| 2018-03-06 | $71.80 | $71.80 | 135 | — | — |
| 2018-03-05 | $72.40 | $72.40 | 700 | — | — |
| 2018-03-02 | $71.20 | $71.20 | 405 | — | — |
| 2018-03-01 | $69.20 | $69.20 | 265 | — | — |
| 2018-02-28 | $69.40 | $69.40 | 175 | — | — |
| 2018-02-27 | $72.00 | $72.00 | 345 | — | — |
| 2018-02-26 | $72.80 | $72.80 | 470 | — | — |
| 2018-02-23 | $71.20 | $71.20 | 350 | — | — |
| 2018-02-22 | $70.00 | $70.00 | 325 | — | — |
| 2018-02-21 | $74.20 | $74.20 | 510 | — | — |
| 2018-02-20 | $76.00 | $76.00 | 1,495 | — | — |
| 2018-02-16 | $76.00 | $76.00 | 465 | — | — |
| 2018-02-15 | $75.00 | $75.00 | 690 | — | — |
| 2018-02-14 | $79.00 | $79.00 | 535 | — | — |
| 2018-02-13 | $76.60 | $76.60 | 550 | — | — |
| 2018-02-12 | $76.60 | $76.60 | 1,250 | — | — |
| 2018-02-09 | $75.20 | $75.20 | 2,345 | — | — |
| 2018-02-08 | $77.80 | $77.80 | 775 | — | — |
| 2018-02-07 | $74.60 | $74.60 | 1,850 | — | — |
| 2018-02-06 | $75.60 | $75.60 | 1,830 | — | — |
| 2018-02-05 | $77.80 | $77.80 | 9,860 | — | — |
| 2018-02-02 | $74.20 | $74.20 | 3,995 | — | — |
| 2018-02-01 | $76.80 | $76.80 | 1,220 | — | — |
| 2018-01-31 | $77.80 | $77.80 | 1,135 | — | — |
| 2018-01-30 | $77.80 | $77.80 | 1,775 | — | — |
| 2018-01-29 | $82.40 | $82.40 | 3,560 | — | — |
| 2018-01-26 | $81.60 | $81.60 | 3,615 | — | — |
| 2018-01-25 | $77.00 | $77.00 | 1,015 | — | — |
| 2018-01-24 | $78.20 | $78.20 | 2,655 | — | — |
| 2018-01-23 | $77.20 | $77.20 | 4,910 | — | — |
| 2018-01-22 | $75.60 | $75.60 | 10,035 | — | — |
| 2018-01-19 | $80.80 | $80.80 | 3,815 | — | — |
| 2018-01-18 | $81.80 | $81.80 | 20,235 | — | — |
| 2018-01-17 | $85.40 | $85.40 | 3,760 | — | — |
| 2018-01-16 | $83.80 | $83.80 | 5,015 | — | — |
| 2018-01-12 | $81.80 | $81.80 | 3,910 | — | — |
| 2018-01-11 | $88.20 | $88.20 | 13,040 | — | — |
| 2018-01-10 | $81.00 | $81.00 | 1,100 | — | — |
| 2018-01-09 | $83.80 | $83.80 | 1,360 | — | — |
| 2018-01-08 | $83.60 | $83.60 | 2,070 | — | — |
| 2018-01-05 | $78.00 | $78.00 | 2,300 | — | — |
| 2018-01-04 | $85.20 | $85.20 | 1,050 | — | — |
| 2018-01-03 | $85.80 | $85.80 | 1,570 | — | — |
| 2018-01-02 | $88.80 | $88.80 | 3,905 | — | — |