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
- 2017-12-18 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 | $20.63 | $20.63 | 85 |
| 2018-12-28 | $25.00 | $25.00 | 70 |
| 2018-12-27 | $18.50 | $18.50 | 103 |
| 2018-12-26 | $21.50 | $21.50 | 167 |
| 2018-12-24 | $30.75 | $30.75 | 46 |
| 2018-12-21 | $25.00 | $25.00 | 102 |
| 2018-12-20 | $21.25 | $21.25 | 393 |
| 2018-12-19 | $23.13 | $23.13 | 235 |
| 2018-12-18 | $24.13 | $24.13 | 703 |
| 2018-12-17 | $30.00 | $30.00 | 303 |
| 2018-12-14 | $21.25 | $21.25 | 567 |
| 2018-12-13 | $16.50 | $16.50 | 88 |
| 2018-12-12 | $16.38 | $16.38 | 243 |
| 2018-12-11 | $15.13 | $15.13 | 277 |
| 2018-12-10 | $15.13 | $15.13 | 64 |
| 2018-12-07 | $17.50 | $17.50 | 98 |
| 2018-12-06 | $18.75 | $18.75 | 146 |
| 2018-12-04 | $18.75 | $18.75 | 1,065 |
| 2018-12-03 | $25.88 | $25.88 | 271 |
| 2018-11-30 | $27.13 | $27.13 | 151 |
| 2018-11-29 | $26.50 | $26.50 | 328 |
| 2018-11-28 | $28.75 | $28.75 | 540 |
| 2018-11-27 | $24.00 | $24.00 | 421 |
| 2018-11-26 | $26.25 | $26.25 | 236 |
| 2018-11-23 | $31.25 | $31.25 | 57 |
| 2018-11-21 | $27.50 | $27.50 | 176 |
| 2018-11-20 | $28.75 | $28.75 | 537 |
| 2018-11-19 | $29.88 | $29.88 | 605 |
| 2018-11-16 | $32.50 | $32.50 | 523 |
| 2018-11-15 | $32.50 | $32.50 | 297 |
| 2018-11-14 | $30.00 | $30.00 | 832 |
| 2018-11-13 | $40.00 | $40.00 | 190 |
| 2018-11-12 | $44.38 | $44.38 | 16 |
| 2018-11-09 | $45.25 | $45.25 | 220 |
| 2018-11-08 | $50.00 | $50.00 | 129 |
| 2018-11-07 | $50.00 | $50.00 | 149 |
| 2018-11-06 | $48.75 | $48.75 | 33 |
| 2018-11-05 | $45.00 | $45.00 | 138 |
| 2018-11-02 | $40.00 | $40.00 | 99 |
| 2018-11-01 | $40.13 | $40.13 | 354 |
| 2018-10-31 | $34.75 | $34.75 | 155 |
| 2018-10-30 | $30.00 | $30.00 | 181 |
| 2018-10-29 | $32.50 | $32.50 | 11 |
| 2018-10-26 | $32.50 | $32.50 | 210 |
| 2018-10-25 | $36.25 | $36.25 | 125 |
| 2018-10-24 | $40.75 | $40.75 | 90 |
| 2018-10-23 | $36.25 | $36.25 | 32 |
| 2018-10-22 | $43.75 | $43.75 | 62 |
| 2018-10-19 | $36.25 | $36.25 | 102 |
| 2018-10-18 | $48.75 | $48.75 | 285 |
| 2018-10-17 | $43.75 | $43.75 | 408 |
| 2018-10-16 | $36.25 | $36.25 | 45 |
| 2018-10-15 | $30.00 | $30.00 | 22 |
| 2018-10-12 | $28.75 | $28.75 | 181 |
| 2018-10-11 | $27.50 | $27.50 | 586 |
| 2018-10-10 | $32.50 | $32.50 | 271 |
| 2018-10-09 | $33.75 | $33.75 | 42 |
| 2018-10-08 | $28.75 | $28.75 | 91 |
| 2018-10-05 | $31.50 | $31.50 | 253 |
| 2018-10-04 | $31.25 | $31.25 | 426 |
| 2018-10-03 | $31.25 | $31.25 | 506 |
| 2018-10-02 | $30.00 | $30.00 | 805 |
| 2018-10-01 | $32.88 | $32.88 | 680 |
| 2018-09-28 | $35.38 | $35.38 | 327 |
| 2018-09-27 | $37.50 | $37.50 | 450 |
| 2018-09-26 | $44.38 | $44.38 | 513 |
| 2018-09-25 | $41.25 | $41.25 | 210 |
| 2018-09-24 | $37.50 | $37.50 | 414 |
| 2018-09-21 | $56.25 | $56.25 | 651 |
| 2018-09-20 | $41.25 | $41.25 | 270 |
| 2018-09-19 | $41.25 | $41.25 | 754 |
| 2018-09-18 | $43.75 | $43.75 | 705 |
| 2018-09-17 | $48.75 | $48.75 | 262 |
| 2018-09-14 | $55.00 | $55.00 | 1,297 |
| 2018-09-13 | $60.13 | $60.13 | 273 |
| 2018-09-12 | $53.75 | $53.75 | 130 |
| 2018-09-11 | $50.00 | $50.00 | 123 |
| 2018-09-10 | $56.25 | $56.25 | 74 |
| 2018-09-07 | $56.25 | $56.25 | 374 |
| 2018-09-06 | $57.50 | $57.50 | 814 |
| 2018-09-05 | $67.50 | $67.50 | 458 |
| 2018-09-04 | $81.25 | $81.25 | 447 |
| 2018-08-31 | $66.00 | $66.00 | 273 |
| 2018-08-30 | $68.75 | $68.75 | 168 |
| 2018-08-29 | $77.50 | $77.50 | 680 |
| 2018-08-28 | $87.50 | $87.50 | 595 |
| 2018-08-27 | $57.50 | $57.50 | 240 |
| 2018-08-24 | $57.50 | $57.50 | 98 |
| 2018-08-23 | $55.00 | $55.00 | 235 |
| 2018-08-22 | $55.63 | $55.63 | 240 |
| 2018-08-21 | $48.75 | $48.75 | 408 |
| 2018-08-20 | $55.00 | $55.00 | 235 |
| 2018-08-17 | $64.38 | $64.38 | 268 |
| 2018-08-16 | $60.63 | $60.63 | 272 |
| 2018-08-15 | $61.63 | $61.63 | 518 |
| 2018-08-14 | $68.75 | $68.75 | 673 |
| 2018-08-13 | $77.50 | $77.50 | 222 |
| 2018-08-10 | $79.38 | $79.38 | 141 |
| 2018-08-09 | $77.50 | $77.50 | 307 |
| 2018-08-08 | $89.13 | $89.13 | 224 |
| 2018-08-07 | $85.00 | $85.00 | 263 |
| 2018-08-06 | $88.75 | $88.75 | 419 |
| 2018-08-03 | $97.50 | $97.50 | 214 |
| 2018-08-02 | $98.75 | $98.75 | 274 |
| 2018-08-01 | $102.50 | $102.50 | 230 |
| 2018-07-31 | $100.63 | $100.63 | 50 |
| 2018-07-30 | $101.25 | $101.25 | 189 |
| 2018-07-27 | $103.75 | $103.75 | 151 |
| 2018-07-26 | $106.25 | $106.25 | 146 |
| 2018-07-25 | $108.75 | $108.75 | 339 |
| 2018-07-24 | $113.75 | $113.75 | 453 |
| 2018-07-23 | $107.50 | $107.50 | 169 |
| 2018-07-20 | $112.50 | $112.50 | 139 |
| 2018-07-19 | $105.13 | $105.13 | 306 |
| 2018-07-18 | $102.50 | $102.50 | 1,184 |
| 2018-07-17 | $122.50 | $122.50 | 1,262 |
| 2018-07-16 | $96.88 | $96.88 | 302 |
| 2018-07-13 | $95.63 | $95.63 | 262 |
| 2018-07-12 | $90.00 | $90.00 | 170 |
| 2018-07-11 | $86.25 | $86.25 | 103 |
| 2018-07-10 | $87.50 | $87.50 | 64 |
| 2018-07-09 | $96.63 | $96.63 | 418 |
| 2018-07-06 | $96.63 | $96.63 | 72 |
| 2018-07-05 | $92.75 | $92.75 | 146 |
| 2018-07-03 | $100.00 | $100.00 | 184 |
| 2018-07-02 | $104.25 | $104.25 | 142 |
| 2018-06-29 | $99.63 | $99.63 | 103 |
| 2018-06-28 | $104.88 | $104.88 | 229 |
| 2018-06-27 | $98.25 | $98.25 | 287 |
| 2018-06-26 | $105.00 | $105.00 | 221 |
| 2018-06-25 | $106.25 | $106.25 | 105 |
| 2018-06-22 | $105.88 | $105.88 | 331 |
| 2018-06-21 | $115.00 | $115.00 | 282 |
| 2018-06-20 | $118.75 | $118.75 | 274 |
| 2018-06-19 | $125.00 | $125.00 | 116 |
| 2018-06-18 | $122.50 | $122.50 | 694 |
| 2018-06-15 | $116.25 | $116.25 | 374 |
| 2018-06-14 | $123.75 | $123.75 | 389 |
| 2018-06-13 | $112.50 | $112.50 | 378 |
| 2018-06-12 | $118.75 | $118.75 | 343 |
| 2018-06-11 | $123.75 | $123.75 | 301 |
| 2018-06-08 | $125.00 | $125.00 | 151 |
| 2018-06-07 | $126.25 | $126.25 | 351 |
| 2018-06-06 | $126.25 | $126.25 | 174 |
| 2018-06-05 | $128.75 | $128.75 | 255 |
| 2018-06-04 | $130.63 | $130.63 | 266 |
| 2018-06-01 | $133.75 | $133.75 | 133 |
| 2018-05-31 | $130.00 | $130.00 | 118 |
| 2018-05-30 | $122.13 | $122.13 | 680 |
| 2018-05-29 | $127.50 | $127.50 | 402 |
| 2018-05-25 | $133.75 | $133.75 | 260 |
| 2018-05-24 | $141.25 | $141.25 | 216 |
| 2018-05-23 | $133.75 | $133.75 | 725 |
| 2018-05-22 | $145.00 | $145.00 | 91 |
| 2018-05-21 | $147.50 | $147.50 | 291 |
| 2018-05-18 | $156.25 | $156.25 | 365 |
| 2018-05-17 | $155.00 | $155.00 | 139 |
| 2018-05-16 | $160.00 | $160.00 | 478 |
| 2018-05-15 | $166.25 | $166.25 | 1,006 |
| 2018-05-14 | $168.75 | $168.75 | 250 |
| 2018-05-11 | $161.25 | $161.25 | 1,082 |
| 2018-05-10 | $173.25 | $173.25 | 388 |
| 2018-05-09 | $171.25 | $171.25 | 194 |
| 2018-05-08 | $180.00 | $180.00 | 346 |
| 2018-05-07 | $181.25 | $181.25 | 1,004 |
| 2018-05-04 | $202.50 | $202.50 | 1,186 |
| 2018-05-03 | $217.50 | $217.50 | 2,442 |
| 2018-05-02 | $157.50 | $157.50 | 218 |
| 2018-05-01 | $165.00 | $165.00 | 296 |
| 2018-04-30 | $165.00 | $165.00 | 638 |
| 2018-04-27 | $156.25 | $156.25 | 274 |
| 2018-04-26 | $143.75 | $143.75 | 270 |
| 2018-04-25 | $148.75 | $148.75 | 879 |
| 2018-04-24 | $175.00 | $175.00 | 676 |
| 2018-04-23 | $151.25 | $151.25 | 742 |
| 2018-04-20 | $157.50 | $157.50 | 1,167 |
| 2018-04-19 | $127.50 | $127.50 | 476 |
| 2018-04-18 | $125.00 | $125.00 | 1,128 |
| 2018-04-17 | $110.13 | $110.13 | 301 |
| 2018-04-16 | $113.75 | $113.75 | 549 |
| 2018-04-13 | $118.75 | $118.75 | 643 |
| 2018-04-12 | $125.00 | $125.00 | 765 |
| 2018-04-11 | $98.75 | $98.75 | 406 |
| 2018-04-10 | $110.00 | $110.00 | 1,230 |
| 2018-04-09 | $125.00 | $125.00 | 190 |
| 2018-04-06 | $127.50 | $127.50 | 113 |
| 2018-04-05 | $127.50 | $127.50 | 118 |
| 2018-04-04 | $125.00 | $125.00 | 278 |
| 2018-04-03 | $125.00 | $125.00 | 585 |
| 2018-04-02 | $113.13 | $113.13 | 358 |
| 2018-03-29 | $118.75 | $118.75 | 470 |
| 2018-03-28 | $122.50 | $122.50 | 511 |
| 2018-03-27 | $133.75 | $133.75 | 198 |
| 2018-03-26 | $130.00 | $130.00 | 194 |
| 2018-03-23 | $143.75 | $143.75 | 466 |
| 2018-03-22 | $130.00 | $130.00 | 542 |
| 2018-03-21 | $136.25 | $136.25 | 447 |
| 2018-03-20 | $148.75 | $148.75 | 738 |
| 2018-03-19 | $138.75 | $138.75 | 693 |
| 2018-03-16 | $150.00 | $150.00 | 253 |
| 2018-03-15 | $145.00 | $145.00 | 840 |
| 2018-03-14 | $152.50 | $152.50 | 906 |
| 2018-03-13 | $145.00 | $145.00 | 209 |
| 2018-03-12 | $153.75 | $153.75 | 318 |
| 2018-03-09 | $146.25 | $146.25 | 654 |
| 2018-03-08 | $145.00 | $145.00 | 1,402 |
| 2018-03-07 | $168.75 | $168.75 | 659 |
| 2018-03-06 | $185.00 | $185.00 | 741 |
| 2018-03-05 | $200.00 | $200.00 | 416 |
| 2018-03-02 | $175.00 | $175.00 | 383 |
| 2018-03-01 | $175.00 | $175.00 | 324 |
| 2018-02-28 | $172.50 | $172.50 | 196 |
| 2018-02-27 | $167.50 | $167.50 | 177 |
| 2018-02-26 | $175.00 | $175.00 | 182 |
| 2018-02-23 | $178.75 | $178.75 | 134 |
| 2018-02-22 | $168.75 | $168.75 | 679 |
| 2018-02-21 | $187.50 | $187.50 | 436 |
| 2018-02-20 | $210.00 | $210.00 | 904 |
| 2018-02-16 | $193.75 | $193.75 | 1,299 |
| 2018-02-15 | $217.50 | $217.50 | 1,780 |
| 2018-02-14 | $180.00 | $180.00 | 1,413 |
| 2018-02-13 | $130.00 | $130.00 | 395 |
| 2018-02-12 | $155.00 | $155.00 | 587 |
| 2018-02-09 | $138.75 | $138.75 | 608 |
| 2018-02-08 | $130.00 | $130.00 | 374 |
| 2018-02-07 | $125.00 | $125.00 | 858 |
| 2018-02-06 | $135.00 | $135.00 | 826 |
| 2018-02-05 | $112.50 | $112.50 | 968 |
| 2018-02-02 | $131.25 | $131.25 | 953 |
| 2018-02-01 | $146.25 | $146.25 | 1,592 |
| 2018-01-31 | $158.75 | $158.75 | 572 |
| 2018-01-30 | $176.25 | $176.25 | 792 |
| 2018-01-29 | $170.50 | $170.50 | 564 |
| 2018-01-26 | $175.00 | $175.00 | 830 |
| 2018-01-25 | $181.25 | $181.25 | 310 |
| 2018-01-24 | $202.50 | $202.50 | 388 |
| 2018-01-23 | $187.50 | $187.50 | 690 |
| 2018-01-22 | $186.25 | $186.25 | 755 |
| 2018-01-19 | $218.75 | $218.75 | 899 |
| 2018-01-18 | $221.13 | $221.13 | 1,662 |
| 2018-01-17 | $201.75 | $201.75 | 1,310 |
| 2018-01-16 | $185.00 | $185.00 | 2,951 |
| 2018-01-12 | $185.00 | $185.00 | 1,860 |
| 2018-01-11 | $183.75 | $183.75 | 979 |
| 2018-01-10 | $212.50 | $212.50 | 3,610 |
| 2018-01-09 | $228.75 | $228.75 | 2,602 |
| 2018-01-08 | $276.25 | $276.25 | 1,058 |
| 2018-01-05 | $293.75 | $293.75 | 2,091 |
| 2018-01-04 | $252.50 | $252.50 | 2,129 |
| 2018-01-03 | $281.25 | $281.25 | 1,993 |
| 2018-01-02 | $302.50 | $302.50 | 1,639 |