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
- 2016-08-19 to 2026-08-27
- 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 | $12.00 | $12.00 | 1,158 |
| 2018-12-28 | $15.00 | $15.00 | 500 |
| 2018-12-27 | $12.90 | $12.90 | 7 |
| 2018-12-26 | $15.60 | $15.60 | 523 |
| 2018-12-24 | $15.60 | $15.60 | 1,371 |
| 2018-12-21 | $15.60 | $15.60 | 311 |
| 2018-12-20 | $20.10 | $20.10 | 975 |
| 2018-12-19 | $15.60 | $15.60 | 272 |
| 2018-12-18 | $23.70 | $23.70 | 20 |
| 2018-12-17 | $20.70 | $20.70 | 224 |
| 2018-12-14 | $21.60 | $21.60 | 640 |
| 2018-12-13 | $24.00 | $24.00 | 99 |
| 2018-12-12 | $24.00 | $24.00 | 221 |
| 2018-12-11 | $21.90 | $21.90 | 59 |
| 2018-12-10 | $24.30 | $24.30 | 254 |
| 2018-12-07 | $25.50 | $25.50 | 181 |
| 2018-12-06 | $28.80 | $28.80 | 206 |
| 2018-12-04 | $31.20 | $31.20 | 203 |
| 2018-12-03 | $31.50 | $31.50 | 1,487 |
| 2018-11-30 | $32.70 | $32.70 | 1,228 |
| 2018-11-29 | $31.50 | $31.50 | 1,384 |
| 2018-11-28 | $34.50 | $34.50 | 232 |
| 2018-11-27 | $37.50 | $37.50 | 257 |
| 2018-11-26 | $44.10 | $44.10 | 53 |
| 2018-11-23 | $53.70 | $53.70 | 17 |
| 2018-11-21 | $37.50 | $37.50 | 118 |
| 2018-11-20 | $37.50 | $37.50 | 214 |
| 2018-11-19 | $39.00 | $39.00 | 125 |
| 2018-11-16 | $44.70 | $44.70 | 151 |
| 2018-11-15 | $42.00 | $42.00 | 176 |
| 2018-11-14 | $45.00 | $45.00 | 59 |
| 2018-11-13 | $42.00 | $42.00 | 238 |
| 2018-11-12 | $40.20 | $40.20 | 147 |
| 2018-11-09 | $41.70 | $41.70 | 234 |
| 2018-11-08 | $48.00 | $48.00 | 348 |
| 2018-11-07 | $47.70 | $47.70 | 4 |
| 2018-11-06 | $45.30 | $45.30 | 6 |
| 2018-11-05 | $60.00 | $60.00 | 76 |
| 2018-11-02 | $43.50 | $43.50 | 69 |
| 2018-11-01 | $45.00 | $45.00 | 257 |
| 2018-10-31 | $47.10 | $47.10 | 179 |
| 2018-10-30 | $49.80 | $49.80 | 78 |
| 2018-10-29 | $49.50 | $49.50 | 691 |
| 2018-10-26 | $60.00 | $60.00 | 84 |
| 2018-10-25 | $59.10 | $59.10 | 70 |
| 2018-10-24 | $60.00 | $60.00 | 134 |
| 2018-10-23 | $66.00 | $66.00 | 86 |
| 2018-10-22 | $67.50 | $67.50 | 334 |
| 2018-10-19 | $69.00 | $69.00 | 170 |
| 2018-10-18 | $67.20 | $67.20 | 271 |
| 2018-10-17 | $70.20 | $70.20 | 266 |
| 2018-10-16 | $66.30 | $66.30 | 135 |
| 2018-10-15 | $67.50 | $67.50 | 216 |
| 2018-10-12 | $69.00 | $69.00 | 152 |
| 2018-10-11 | $69.00 | $69.00 | 421 |
| 2018-10-10 | $66.00 | $66.00 | 333 |
| 2018-10-09 | $64.50 | $64.50 | 247 |
| 2018-10-08 | $69.00 | $69.00 | 282 |
| 2018-10-05 | $60.60 | $60.60 | 217 |
| 2018-10-04 | $54.00 | $54.00 | 129 |
| 2018-10-03 | $52.80 | $52.80 | 43 |
| 2018-10-02 | $54.00 | $54.00 | 145 |
| 2018-10-01 | $53.40 | $53.40 | 270 |
| 2018-09-28 | $53.40 | $53.40 | 263 |
| 2018-09-27 | $61.50 | $61.50 | 362 |
| 2018-09-26 | $61.20 | $61.20 | 42 |
| 2018-09-25 | $57.00 | $57.00 | 230 |
| 2018-09-24 | $54.30 | $54.30 | 631 |
| 2018-09-21 | $65.70 | $65.70 | 295 |
| 2018-09-20 | $60.00 | $60.00 | 142 |
| 2018-09-19 | $52.50 | $52.50 | 164 |
| 2018-09-18 | $57.00 | $57.00 | 108 |
| 2018-09-17 | $57.00 | $57.00 | 251 |
| 2018-09-14 | $57.00 | $57.00 | 169 |
| 2018-09-13 | $66.00 | $66.00 | 112 |
| 2018-09-12 | $66.00 | $66.00 | 126 |
| 2018-09-11 | $60.30 | $60.30 | 648 |
| 2018-09-10 | $63.00 | $63.00 | 209 |
| 2018-09-07 | $75.60 | $75.60 | 34 |
| 2018-09-06 | $66.00 | $66.00 | 240 |
| 2018-09-05 | $72.00 | $72.00 | 91 |
| 2018-09-04 | $75.00 | $75.00 | 134 |
| 2018-08-31 | $82.50 | $82.50 | 92 |
| 2018-08-30 | $75.00 | $75.00 | 123 |
| 2018-08-29 | $70.80 | $70.80 | 183 |
| 2018-08-28 | $78.00 | $78.00 | 491 |
| 2018-08-27 | $70.80 | $70.80 | 100 |
| 2018-08-24 | $73.50 | $73.50 | 58 |
| 2018-08-23 | $69.00 | $69.00 | 80 |
| 2018-08-22 | $69.60 | $69.60 | 85 |
| 2018-08-21 | $69.90 | $69.90 | 93 |
| 2018-08-20 | $58.50 | $58.50 | 682 |
| 2018-08-17 | $60.00 | $60.00 | 553 |
| 2018-08-16 | $67.20 | $67.20 | 1,176 |
| 2018-08-15 | $67.50 | $67.50 | 347 |
| 2018-08-14 | $68.40 | $68.40 | 107 |
| 2018-08-13 | $69.00 | $69.00 | 224 |
| 2018-08-10 | $75.60 | $75.60 | 75 |
| 2018-08-09 | $75.00 | $75.00 | 114 |
| 2018-08-08 | $78.00 | $78.00 | 49 |
| 2018-08-07 | $78.00 | $78.00 | 73 |
| 2018-08-06 | $80.70 | $80.70 | 155 |
| 2018-08-03 | $77.70 | $77.70 | 115 |
| 2018-08-02 | $78.00 | $78.00 | 94 |
| 2018-08-01 | $81.00 | $81.00 | 34 |
| 2018-07-31 | $76.50 | $76.50 | 72 |
| 2018-07-30 | $66.00 | $66.00 | 77 |
| 2018-07-27 | $66.00 | $66.00 | 242 |
| 2018-07-26 | $75.00 | $75.00 | 241 |
| 2018-07-25 | $78.00 | $78.00 | 69 |
| 2018-07-24 | $79.80 | $79.80 | 670 |
| 2018-07-23 | $82.50 | $82.50 | 655 |
| 2018-07-20 | $90.00 | $90.00 | 830 |
| 2018-07-19 | $85.50 | $85.50 | 232 |
| 2018-07-18 | $90.00 | $90.00 | 498 |
| 2018-07-17 | $96.00 | $96.00 | 252 |
| 2018-07-16 | $101.10 | $101.10 | 113 |
| 2018-07-13 | $93.00 | $93.00 | 339 |
| 2018-07-12 | $96.00 | $96.00 | 198 |
| 2018-07-11 | $91.50 | $91.50 | 151 |
| 2018-07-10 | $95.40 | $95.40 | 462 |
| 2018-07-09 | $96.00 | $96.00 | 475 |
| 2018-07-06 | $95.40 | $95.40 | 543 |
| 2018-07-05 | $93.00 | $93.00 | 210 |
| 2018-07-03 | $99.00 | $99.00 | 478 |
| 2018-07-02 | $105.00 | $105.00 | 1,700 |
| 2018-06-29 | $120.00 | $120.00 | 1,381 |
| 2018-06-28 | $120.00 | $120.00 | 2,126 |
| 2018-06-27 | $150.00 | $150.00 | 2,177 |
| 2018-06-26 | $159.00 | $159.00 | 1,359 |
| 2018-06-25 | $146.40 | $146.40 | 2,853 |
| 2018-06-22 | $132.00 | $132.00 | 4,304 |
| 2018-06-21 | $153.00 | $153.00 | 5,274 |
| 2018-06-20 | $163.50 | $163.50 | 3,792 |
| 2018-06-19 | $150.00 | $150.00 | 3,425 |
| 2018-06-18 | $121.50 | $121.50 | 1,181 |
| 2018-06-15 | $105.00 | $105.00 | 626 |
| 2018-06-14 | $90.00 | $90.00 | 73 |
| 2018-06-13 | $94.50 | $94.50 | 385 |
| 2018-06-12 | $85.50 | $85.50 | 150 |
| 2018-06-11 | $80.70 | $80.70 | 49 |
| 2018-06-08 | $87.90 | $87.90 | 323 |
| 2018-06-07 | $79.50 | $79.50 | 187 |
| 2018-06-06 | $79.50 | $79.50 | 44 |
| 2018-06-05 | $67.80 | $67.80 | 40 |
| 2018-06-04 | $75.00 | $75.00 | 205 |
| 2018-06-01 | $80.10 | $80.10 | 197 |
| 2018-05-31 | $69.00 | $69.00 | 43 |
| 2018-05-30 | $75.00 | $75.00 | 159 |
| 2018-05-29 | $69.00 | $69.00 | 92 |
| 2018-05-25 | $80.70 | $80.70 | 152 |
| 2018-05-24 | $69.00 | $69.00 | 40 |
| 2018-05-23 | $83.70 | $83.70 | 340 |
| 2018-05-22 | $84.60 | $84.60 | 194 |
| 2018-05-21 | $85.50 | $85.50 | 25 |
| 2018-05-18 | $81.00 | $81.00 | 9 |
| 2018-05-17 | $88.50 | $88.50 | 138 |
| 2018-05-16 | $87.00 | $87.00 | 39 |
| 2018-05-15 | $90.00 | $90.00 | 18 |
| 2018-05-14 | $84.00 | $84.00 | 79 |
| 2018-05-11 | $88.80 | $88.80 | 45 |
| 2018-05-10 | $87.00 | $87.00 | 58 |
| 2018-05-09 | $88.20 | $88.20 | 85 |
| 2018-05-08 | $88.20 | $88.20 | 104 |
| 2018-05-07 | $78.30 | $78.30 | 53 |
| 2018-05-04 | $96.00 | $96.00 | 92 |
| 2018-05-03 | $103.80 | $103.80 | 30 |
| 2018-05-02 | $103.80 | $103.80 | 62 |
| 2018-05-01 | $81.90 | $81.90 | 233 |
| 2018-04-30 | $83.40 | $83.40 | 366 |
| 2018-04-27 | $87.00 | $87.00 | 125 |
| 2018-04-26 | $91.50 | $91.50 | 142 |
| 2018-04-25 | $102.00 | $102.00 | 92 |
| 2018-04-24 | $105.00 | $105.00 | 199 |
| 2018-04-23 | $115.50 | $115.50 | 195 |
| 2018-04-20 | $117.00 | $117.00 | 188 |
| 2018-04-19 | $102.30 | $102.30 | 584 |
| 2018-04-18 | $126.00 | $126.00 | 256 |
| 2018-04-17 | $127.50 | $127.50 | 150 |
| 2018-04-16 | $121.50 | $121.50 | 119 |
| 2018-04-13 | $120.00 | $120.00 | 85 |
| 2018-04-12 | $111.90 | $111.90 | 222 |
| 2018-04-11 | $97.80 | $97.80 | 219 |
| 2018-04-10 | $90.00 | $90.00 | 92 |
| 2018-04-09 | $90.00 | $90.00 | 269 |
| 2018-04-06 | $78.00 | $78.00 | 260 |
| 2018-04-05 | $78.00 | $78.00 | 187 |
| 2018-04-04 | $54.00 | $54.00 | 8 |
| 2018-04-03 | $54.00 | $54.00 | 67 |
| 2018-04-02 | $54.00 | $54.00 | 2 |
| 2018-03-29 | $52.20 | $52.20 | 144 |
| 2018-03-28 | $62.70 | $62.70 | 160 |
| 2018-03-27 | $72.00 | $72.00 | 501 |
| 2018-03-26 | $63.00 | $63.00 | 322 |
| 2018-03-23 | $63.00 | $63.00 | 327 |
| 2018-03-22 | $58.50 | $58.50 | 273 |
| 2018-03-21 | $60.00 | $60.00 | 251 |
| 2018-03-20 | $57.30 | $57.30 | 788 |
| 2018-03-19 | $71.70 | $71.70 | 473 |
| 2018-03-16 | $75.00 | $75.00 | 431 |
| 2018-03-15 | $62.70 | $62.70 | 404 |
| 2018-03-14 | $60.00 | $60.00 | 0 |
| 2018-03-13 | $51.00 | $51.00 | 8 |
| 2018-03-12 | $60.00 | $60.00 | 45 |
| 2018-03-09 | $48.00 | $48.00 | 17 |
| 2018-03-08 | $51.00 | $51.00 | 466 |
| 2018-03-07 | $54.00 | $54.00 | 1,218 |
| 2018-03-06 | $49.50 | $49.50 | 281 |
| 2018-03-05 | $49.50 | $49.50 | 342 |
| 2018-03-02 | $53.40 | $53.40 | 35 |
| 2018-03-01 | $52.50 | $52.50 | 61 |
| 2018-02-28 | $52.50 | $52.50 | 111 |
| 2018-02-27 | $58.50 | $58.50 | 83 |
| 2018-02-26 | $48.00 | $48.00 | 118 |
| 2018-02-23 | $61.50 | $61.50 | 66 |
| 2018-02-22 | $60.90 | $60.90 | 112 |
| 2018-02-21 | $49.80 | $49.80 | 0 |
| 2018-02-20 | $49.80 | $49.80 | 0 |
| 2018-02-16 | $49.80 | $49.80 | 3 |
| 2018-02-15 | $49.50 | $49.50 | 3 |
| 2018-02-14 | $47.40 | $47.40 | 33 |
| 2018-02-13 | $48.00 | $48.00 | 0 |
| 2018-02-12 | $48.00 | $48.00 | 39 |
| 2018-02-09 | $63.00 | $63.00 | 61 |
| 2018-02-08 | $54.60 | $54.60 | 113 |
| 2018-02-07 | $40.50 | $40.50 | 267 |
| 2018-02-06 | $40.20 | $40.20 | 145 |
| 2018-02-05 | $53.10 | $53.10 | 220 |
| 2018-02-02 | $46.50 | $46.50 | 258 |
| 2018-02-01 | $49.80 | $49.80 | 88 |
| 2018-01-31 | $39.90 | $39.90 | 5 |
| 2018-01-30 | $53.70 | $53.70 | 0 |
| 2018-01-29 | $53.70 | $53.70 | 0 |
| 2018-01-26 | $53.70 | $53.70 | 303 |
| 2018-01-25 | $54.00 | $54.00 | 199 |
| 2018-01-24 | $52.80 | $52.80 | 196 |
| 2018-01-23 | $54.00 | $54.00 | 386 |
| 2018-01-22 | $54.00 | $54.00 | 215 |
| 2018-01-19 | $63.60 | $63.60 | 50 |
| 2018-01-18 | $62.70 | $62.70 | 81 |
| 2018-01-17 | $57.00 | $57.00 | 99 |
| 2018-01-16 | $45.00 | $45.00 | 89 |
| 2018-01-12 | $45.00 | $45.00 | 155 |
| 2018-01-11 | $51.00 | $51.00 | 115 |
| 2018-01-10 | $51.00 | $51.00 | 49 |
| 2018-01-09 | $45.00 | $45.00 | 99 |
| 2018-01-08 | $53.70 | $53.70 | 46 |
| 2018-01-05 | $63.30 | $63.30 | 8 |
| 2018-01-04 | $64.80 | $64.80 | 51 |
| 2018-01-03 | $69.00 | $69.00 | 74 |
| 2018-01-02 | $63.30 | $63.30 | 84 |