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
- 1979-10-15 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 | $10.85 | $144.57 | 53,000 | — | — |
| 2018-12-28 | $11.16 | $148.70 | 5,900 | — | — |
| 2018-12-27 | $11.32 | $149.50 | 5,700 | — | — |
| 2018-12-26 | $11.28 | $148.97 | 4,200 | — | — |
| 2018-12-24 | $11.10 | $146.59 | 8,400 | — | — |
| 2018-12-21 | $11.16 | $147.38 | 2,900 | — | — |
| 2018-12-20 | $11.23 | $148.31 | 13,900 | — | — |
| 2018-12-19 | $12.67 | $167.33 | 5,900 | — | — |
| 2018-12-18 | $13.00 | $171.68 | 6,300 | — | — |
| 2018-12-17 | $13.09 | $172.87 | 41,900 | — | — |
| 2018-12-14 | $13.05 | $172.34 | 2,000 | — | — |
| 2018-12-13 | $13.12 | $173.27 | 1,800 | — | — |
| 2018-12-12 | $13.04 | $172.21 | 1,100 | — | — |
| 2018-12-11 | $13.11 | $173.14 | 200 | — | — |
| 2018-12-10 | $13.04 | $172.21 | 4,500 | — | — |
| 2018-12-07 | $13.13 | $173.40 | 4,100 | — | — |
| 2018-12-06 | $13.13 | $173.40 | 4,200 | — | — |
| 2018-12-04 | $13.20 | $174.32 | 1,400 | — | — |
| 2018-12-03 | $13.21 | $174.46 | 3,700 | — | — |
| 2018-11-30 | $13.18 | $174.06 | 200 | — | — |
| 2018-11-29 | $13.18 | $174.06 | 3,800 | — | — |
| 2018-11-28 | $13.26 | $173.81 | 1,200 | — | — |
| 2018-11-27 | $13.23 | $173.42 | 5,800 | — | — |
| 2018-11-26 | $13.24 | $173.55 | 1,500 | — | — |
| 2018-11-23 | $13.37 | $175.25 | 300 | — | — |
| 2018-11-21 | $13.37 | $175.25 | 2,800 | — | — |
| 2018-11-20 | $13.23 | $173.42 | 7,100 | — | — |
| 2018-11-19 | $13.25 | $173.68 | 3,000 | — | — |
| 2018-11-16 | $13.33 | $174.73 | 1,000 | — | — |
| 2018-11-15 | $13.32 | $174.60 | 3,100 | — | — |
| 2018-11-14 | $13.40 | $175.64 | 3,500 | — | — |
| 2018-11-13 | $13.29 | $174.20 | 2,500 | — | — |
| 2018-11-12 | $13.34 | $174.86 | 21,900 | — | — |
| 2018-11-09 | $13.24 | $173.55 | 500 | — | — |
| 2018-11-08 | $13.24 | $173.55 | 3,400 | — | — |
| 2018-11-07 | $13.40 | $175.64 | 2,000 | — | — |
| 2018-11-06 | $13.24 | $173.55 | 4,100 | — | — |
| 2018-11-05 | $13.35 | $174.99 | 2,100 | — | — |
| 2018-11-02 | $13.24 | $173.55 | 6,500 | — | — |
| 2018-11-01 | $13.42 | $175.91 | 4,700 | — | — |
| 2018-10-31 | $13.23 | $173.42 | 12,000 | — | — |
| 2018-10-30 | $13.37 | $175.25 | 7,700 | — | — |
| 2018-10-29 | $13.45 | $174.92 | 3,300 | — | — |
| 2018-10-26 | $13.46 | $175.05 | 4,900 | — | — |
| 2018-10-25 | $13.45 | $174.92 | 3,700 | — | — |
| 2018-10-24 | $13.45 | $174.92 | 10,300 | — | — |
| 2018-10-23 | $13.60 | $176.87 | 12,000 | — | — |
| 2018-10-22 | $13.98 | $181.82 | 2,700 | — | — |
| 2018-10-19 | $13.86 | $180.26 | 3,800 | — | — |
| 2018-10-18 | $13.52 | $175.83 | 11,300 | — | — |
| 2018-10-17 | $14.08 | $183.12 | 3,500 | — | — |
| 2018-10-16 | $14.10 | $183.38 | 900 | — | — |
| 2018-10-15 | $14.05 | $182.73 | 900 | — | — |
| 2018-10-12 | $14.13 | $183.77 | 1,800 | — | — |
| 2018-10-11 | $14.02 | $182.34 | 4,000 | — | — |
| 2018-10-10 | $14.30 | $185.98 | 500 | — | — |
| 2018-10-09 | $14.30 | $185.98 | 700 | — | — |
| 2018-10-08 | $14.42 | $187.54 | 3,700 | — | — |
| 2018-10-05 | $14.41 | $187.41 | 3,300 | — | — |
| 2018-10-04 | $14.32 | $186.24 | 300 | — | — |
| 2018-10-03 | $14.28 | $185.72 | 2,300 | — | — |
| 2018-10-02 | $14.31 | $186.11 | 1,100 | — | — |
| 2018-10-01 | $14.33 | $186.37 | 3,400 | — | — |
| 2018-09-28 | $14.31 | $186.11 | 400 | — | — |
| 2018-09-27 | $14.26 | $185.46 | 500 | — | — |
| 2018-09-26 | $14.39 | $186.02 | 1,100 | — | — |
| 2018-09-25 | $14.35 | $185.50 | 2,700 | — | — |
| 2018-09-24 | $14.35 | $185.50 | 2,800 | — | — |
| 2018-09-21 | $14.35 | $185.50 | 700 | — | — |
| 2018-09-20 | $14.45 | $186.79 | 6,800 | — | — |
| 2018-09-19 | $14.25 | $184.21 | 400 | — | — |
| 2018-09-18 | $14.25 | $184.21 | 600 | — | — |
| 2018-09-17 | $14.30 | $184.85 | 900 | — | — |
| 2018-09-14 | $14.25 | $184.21 | 2,500 | — | — |
| 2018-09-13 | $14.32 | $185.11 | 2,200 | — | — |
| 2018-09-12 | $14.32 | $185.11 | 1,100 | — | — |
| 2018-09-11 | $14.37 | $185.76 | 2,200 | — | — |
| 2018-09-10 | $14.35 | $185.50 | 500 | — | — |
| 2018-09-07 | $14.25 | $184.21 | 1,300 | — | — |
| 2018-09-06 | $14.30 | $184.85 | 2,700 | — | — |
| 2018-09-05 | $14.25 | $184.21 | 2,200 | — | — |
| 2018-09-04 | $14.30 | $184.85 | 4,600 | — | — |
| 2018-08-31 | $14.45 | $186.79 | 1,000 | — | — |
| 2018-08-30 | $14.61 | $188.86 | 700 | — | — |
| 2018-08-29 | $14.60 | $187.63 | 9,500 | — | — |
| 2018-08-28 | $14.49 | $186.22 | 1,000 | — | — |
| 2018-08-27 | $14.65 | $188.28 | 6,100 | — | — |
| 2018-08-24 | $14.57 | $187.25 | 1,600 | — | — |
| 2018-08-23 | $14.53 | $186.73 | 2,700 | — | — |
| 2018-08-22 | $14.65 | $188.28 | 3,700 | — | — |
| 2018-08-21 | $14.70 | $188.92 | 5,600 | — | — |
| 2018-08-20 | $14.38 | $184.81 | 2,000 | — | — |
| 2018-08-17 | $14.37 | $184.68 | 900 | — | — |
| 2018-08-16 | $14.20 | $182.49 | 2,800 | — | — |
| 2018-08-15 | $14.20 | $182.49 | 1,100 | — | — |
| 2018-08-14 | $14.45 | $185.71 | 2,200 | — | — |
| 2018-08-13 | $14.24 | $183.01 | 3,500 | — | — |
| 2018-08-10 | $14.35 | $184.42 | 4,200 | — | — |
| 2018-08-09 | $14.23 | $182.88 | 5,200 | — | — |
| 2018-08-08 | $14.25 | $183.14 | 14,400 | — | — |
| 2018-08-07 | $14.20 | $182.49 | 6,500 | — | — |
| 2018-08-06 | $14.30 | $183.78 | 2,200 | — | — |
| 2018-08-03 | $14.35 | $184.42 | 400 | — | — |
| 2018-08-02 | $14.50 | $186.35 | 6,400 | — | — |
| 2018-08-01 | $14.30 | $183.78 | 6,900 | — | — |
| 2018-07-31 | $14.15 | $181.85 | 11,800 | — | — |
| 2018-07-30 | $14.35 | $184.42 | 600 | — | — |
| 2018-07-27 | $14.50 | $185.78 | 4,900 | — | — |
| 2018-07-26 | $14.35 | $183.86 | 6,800 | — | — |
| 2018-07-25 | $14.40 | $184.50 | 6,200 | — | — |
| 2018-07-24 | $14.18 | $181.68 | 3,300 | — | — |
| 2018-07-23 | $14.25 | $182.58 | 9,500 | — | — |
| 2018-07-20 | $14.30 | $183.22 | 1,500 | — | — |
| 2018-07-19 | $14.20 | $181.94 | 5,100 | — | — |
| 2018-07-18 | $14.33 | $183.60 | 5,800 | — | — |
| 2018-07-17 | $14.70 | $188.35 | 2,500 | — | — |
| 2018-07-16 | $14.80 | $189.63 | 2,800 | — | — |
| 2018-07-13 | $15.10 | $193.47 | 1,000 | — | — |
| 2018-07-12 | $15.25 | $195.39 | 1,200 | — | — |
| 2018-07-11 | $15.30 | $196.03 | 5,600 | — | — |
| 2018-07-10 | $15.00 | $192.19 | 5,200 | — | — |
| 2018-07-09 | $14.30 | $183.22 | 18,600 | — | — |
| 2018-07-06 | $14.05 | $180.02 | 35,400 | — | — |
| 2018-07-05 | $14.35 | $183.86 | 1,200 | — | — |
| 2018-07-03 | $14.42 | $184.76 | 700 | — | — |
| 2018-07-02 | $14.45 | $185.14 | 2,200 | — | — |
| 2018-06-29 | $14.35 | $183.86 | 8,200 | — | — |
| 2018-06-28 | $15.20 | $194.75 | 16,700 | — | — |
| 2018-06-27 | $15.30 | $195.03 | 2,600 | — | — |
| 2018-06-26 | $15.34 | $195.54 | 6,000 | — | — |
| 2018-06-25 | $15.30 | $195.03 | 6,700 | — | — |
| 2018-06-22 | $15.30 | $195.03 | 2,000 | — | — |
| 2018-06-21 | $15.35 | $195.67 | 11,900 | — | — |
| 2018-06-20 | $15.36 | $195.80 | 1,000 | — | — |
| 2018-06-19 | $15.35 | $195.67 | 5,200 | — | — |
| 2018-06-18 | $15.35 | $195.67 | 2,500 | — | — |
| 2018-06-15 | $15.35 | $195.67 | 1,400 | — | — |
| 2018-06-14 | $15.35 | $195.67 | 600 | — | — |
| 2018-06-13 | $15.42 | $196.56 | 3,400 | — | — |
| 2018-06-12 | $15.44 | $196.82 | 8,200 | — | — |
| 2018-06-11 | $15.35 | $195.67 | 1,400 | — | — |
| 2018-06-08 | $15.38 | $196.05 | 1,400 | — | — |
| 2018-06-07 | $15.45 | $196.95 | 7,800 | — | — |
| 2018-06-06 | $15.40 | $196.31 | 1,800 | — | — |
| 2018-06-05 | $15.30 | $195.03 | 2,100 | — | — |
| 2018-06-04 | $15.30 | $195.03 | 2,600 | — | — |
| 2018-06-01 | $15.30 | $195.03 | 4,900 | — | — |
| 2018-05-31 | $15.20 | $193.76 | 4,400 | — | — |
| 2018-05-30 | $15.10 | $192.48 | 15,100 | — | — |
| 2018-05-29 | $14.95 | $189.26 | 6,700 | — | — |
| 2018-05-25 | $15.10 | $191.16 | 3,100 | — | — |
| 2018-05-24 | $14.96 | $189.39 | 1,100 | — | — |
| 2018-05-23 | $14.90 | $188.63 | 2,100 | — | — |
| 2018-05-22 | $15.00 | $189.89 | 7,300 | — | — |
| 2018-05-21 | $14.95 | $189.26 | 5,200 | — | — |
| 2018-05-18 | $15.00 | $189.89 | 6,500 | — | — |
| 2018-05-17 | $15.33 | $194.07 | 1,600 | — | — |
| 2018-05-16 | $15.20 | $192.42 | 4,600 | — | — |
| 2018-05-15 | $15.36 | $194.45 | 800 | — | — |
| 2018-05-14 | $15.33 | $194.07 | 5,400 | — | — |
| 2018-05-11 | $15.20 | $192.42 | 2,100 | — | — |
| 2018-05-10 | $15.45 | $195.59 | 2,000 | — | — |
| 2018-05-09 | $15.33 | $194.07 | 4,000 | — | — |
| 2018-05-08 | $15.30 | $193.69 | 900 | — | — |
| 2018-05-07 | $15.37 | $194.58 | 1,000 | — | — |
| 2018-05-04 | $15.33 | $194.07 | 2,500 | — | — |
| 2018-05-03 | $15.50 | $196.22 | 11,500 | — | — |
| 2018-05-02 | $15.40 | $194.96 | 500 | — | — |
| 2018-05-01 | $15.40 | $194.96 | 2,600 | — | — |
| 2018-04-30 | $15.25 | $193.06 | 6,000 | — | — |
| 2018-04-27 | $15.70 | $198.75 | 600 | — | — |
| 2018-04-26 | $15.70 | $197.31 | 9,200 | — | — |
| 2018-04-25 | $15.50 | $194.80 | 3,900 | — | — |
| 2018-04-24 | $15.70 | $197.31 | 4,300 | — | — |
| 2018-04-23 | $15.10 | $189.77 | 6,600 | — | — |
| 2018-04-20 | $15.05 | $189.14 | 16,200 | — | — |
| 2018-04-19 | $15.40 | $193.54 | 7,500 | — | — |
| 2018-04-18 | $15.35 | $192.91 | 16,600 | — | — |
| 2018-04-17 | $15.37 | $193.16 | 8,700 | — | — |
| 2018-04-16 | $15.65 | $196.68 | 4,900 | — | — |
| 2018-04-13 | $15.45 | $194.17 | 4,900 | — | — |
| 2018-04-12 | $15.21 | $191.15 | 4,200 | — | — |
| 2018-04-11 | $15.10 | $189.77 | 5,700 | — | — |
| 2018-04-10 | $14.80 | $186.00 | 8,700 | — | — |
| 2018-04-09 | $14.70 | $184.74 | 3,300 | — | — |
| 2018-04-06 | $14.55 | $182.86 | 800 | — | — |
| 2018-04-05 | $14.65 | $184.11 | 6,300 | — | — |
| 2018-04-04 | $14.55 | $182.86 | 2,600 | — | — |
| 2018-04-03 | $14.55 | $182.86 | 18,700 | — | — |
| 2018-04-02 | $14.95 | $187.88 | 10,600 | — | — |
| 2018-03-29 | $15.03 | $188.89 | 3,800 | — | — |
| 2018-03-28 | $15.35 | $192.91 | 5,100 | — | — |
| 2018-03-27 | $15.24 | $190.07 | 1,800 | — | — |
| 2018-03-26 | $15.38 | $191.82 | 10,600 | — | — |
| 2018-03-23 | $15.25 | $190.20 | 12,100 | — | — |
| 2018-03-22 | $15.13 | $188.70 | 1,800 | — | — |
| 2018-03-21 | $15.15 | $188.95 | 2,800 | — | — |
| 2018-03-20 | $15.15 | $188.95 | 2,800 | — | — |
| 2018-03-19 | $15.20 | $189.57 | 2,500 | — | — |
| 2018-03-16 | $15.00 | $187.08 | 1,700 | — | — |
| 2018-03-15 | $14.92 | $186.08 | 4,800 | — | — |
| 2018-03-14 | $15.10 | $188.33 | 2,100 | — | — |
| 2018-03-13 | $15.25 | $190.20 | 3,200 | — | — |
| 2018-03-12 | $15.24 | $190.07 | 9,000 | — | — |
| 2018-03-09 | $15.54 | $193.81 | 5,400 | — | — |
| 2018-03-08 | $15.00 | $187.08 | 2,700 | — | — |
| 2018-03-07 | $14.85 | $185.21 | 8,700 | — | — |
| 2018-03-06 | $14.85 | $185.21 | 10,900 | — | — |
| 2018-03-05 | $15.40 | $192.07 | 3,500 | — | — |
| 2018-03-02 | $15.00 | $187.08 | 10,300 | — | — |
| 2018-03-01 | $15.00 | $187.08 | 12,000 | — | — |
| 2018-02-28 | $15.25 | $190.20 | 2,000 | — | — |
| 2018-02-27 | $15.55 | $193.94 | 3,900 | — | — |
| 2018-02-26 | $15.60 | $193.16 | 4,800 | — | — |
| 2018-02-23 | $15.85 | $196.26 | 6,200 | — | — |
| 2018-02-22 | $15.45 | $191.31 | 1,600 | — | — |
| 2018-02-21 | $15.10 | $186.97 | 2,600 | — | — |
| 2018-02-20 | $15.30 | $189.45 | 2,300 | — | — |
| 2018-02-16 | $14.95 | $185.12 | 3,400 | — | — |
| 2018-02-15 | $15.00 | $185.74 | 7,600 | — | — |
| 2018-02-14 | $15.59 | $193.04 | 4,200 | — | — |
| 2018-02-13 | $15.15 | $187.59 | 4,700 | — | — |
| 2018-02-12 | $15.10 | $186.97 | 14,100 | — | — |
| 2018-02-09 | $15.45 | $191.31 | 8,600 | — | — |
| 2018-02-08 | $14.85 | $183.88 | 11,400 | — | — |
| 2018-02-07 | $15.95 | $197.50 | 7,100 | — | — |
| 2018-02-06 | $15.65 | $193.78 | 20,300 | — | — |
| 2018-02-05 | $14.95 | $185.12 | 24,600 | — | — |
| 2018-02-02 | $15.57 | $192.79 | 8,800 | — | — |
| 2018-02-01 | $15.67 | $194.03 | 14,500 | — | — |
| 2018-01-31 | $15.60 | $193.16 | 63,000 | — | — |
| 2018-01-30 | $17.93 | $222.02 | 12,800 | — | — |
| 2018-01-29 | $19.15 | $235.29 | 3,600 | — | — |
| 2018-01-26 | $19.01 | $233.57 | 2,500 | — | — |
| 2018-01-25 | $19.10 | $234.67 | 2,800 | — | — |
| 2018-01-24 | $19.50 | $239.59 | 8,000 | — | — |
| 2018-01-23 | $19.25 | $236.52 | 12,600 | — | — |
| 2018-01-22 | $18.75 | $230.37 | 5,300 | — | — |
| 2018-01-19 | $18.20 | $223.62 | 5,200 | — | — |
| 2018-01-18 | $18.20 | $223.62 | 4,700 | — | — |
| 2018-01-17 | $18.10 | $222.39 | 3,900 | — | — |
| 2018-01-16 | $17.90 | $219.93 | 6,800 | — | — |
| 2018-01-12 | $18.00 | $221.16 | 6,400 | — | — |
| 2018-01-11 | $18.00 | $221.16 | 7,100 | — | — |
| 2018-01-10 | $17.60 | $216.24 | 7,800 | — | — |
| 2018-01-09 | $17.75 | $218.09 | 9,400 | — | — |
| 2018-01-08 | $18.26 | $224.35 | 15,900 | — | — |
| 2018-01-05 | $19.55 | $240.20 | 2,400 | — | — |
| 2018-01-04 | $19.45 | $238.98 | 9,700 | — | — |
| 2018-01-03 | $19.30 | $237.13 | 10,500 | — | — |
| 2018-01-02 | $18.65 | $229.15 | 17,600 | — | — |