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
- 2014-09-26 to 2026-08-28
- 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 | $19.95 | $19.95 | 455 |
| 2018-12-28 | $18.03 | $18.03 | 26 |
| 2018-12-27 | $21.53 | $21.53 | 25 |
| 2018-12-26 | $25.47 | $25.47 | 939 |
| 2018-12-24 | $24.00 | $24.00 | 173 |
| 2018-12-21 | $19.35 | $19.35 | 892 |
| 2018-12-20 | $21.90 | $21.90 | 386 |
| 2018-12-19 | $25.50 | $25.50 | 477 |
| 2018-12-18 | $25.50 | $25.50 | 424 |
| 2018-12-17 | $24.00 | $24.00 | 1,186 |
| 2018-12-14 | $18.30 | $18.30 | 72 |
| 2018-12-13 | $16.23 | $16.23 | 0 |
| 2018-12-12 | $16.23 | $16.23 | 35 |
| 2018-12-11 | $17.46 | $17.46 | 16 |
| 2018-12-10 | $17.40 | $17.40 | 0 |
| 2018-12-07 | $17.40 | $17.40 | 152 |
| 2018-12-06 | $19.20 | $19.20 | 64 |
| 2018-12-04 | $19.23 | $19.23 | 165 |
| 2018-12-03 | $21.00 | $21.00 | 70 |
| 2018-11-30 | $21.30 | $21.30 | 535 |
| 2018-11-29 | $18.33 | $18.33 | 256 |
| 2018-11-28 | $18.30 | $18.30 | 205 |
| 2018-11-27 | $21.89 | $21.89 | 42 |
| 2018-11-26 | $18.66 | $18.66 | 10 |
| 2018-11-23 | $22.83 | $22.83 | 0 |
| 2018-11-21 | $22.83 | $22.83 | 109 |
| 2018-11-20 | $23.55 | $23.55 | 92 |
| 2018-11-19 | $21.00 | $21.00 | 199 |
| 2018-11-16 | $22.53 | $22.53 | 66 |
| 2018-11-15 | $19.50 | $19.50 | 199 |
| 2018-11-14 | $19.83 | $19.83 | 33 |
| 2018-11-13 | $23.01 | $23.01 | 75 |
| 2018-11-12 | $27.00 | $27.00 | 295 |
| 2018-11-09 | $24.75 | $24.75 | 134 |
| 2018-11-08 | $23.97 | $23.97 | 239 |
| 2018-11-07 | $23.97 | $23.97 | 537 |
| 2018-11-06 | $19.08 | $19.08 | 0 |
| 2018-11-05 | $19.08 | $19.08 | 8 |
| 2018-11-02 | $18.00 | $18.00 | 6 |
| 2018-11-01 | $17.79 | $17.79 | 71 |
| 2018-10-31 | $18.00 | $18.00 | 1,419 |
| 2018-10-30 | $13.64 | $13.64 | 0 |
| 2018-10-29 | $13.64 | $13.64 | 37 |
| 2018-10-26 | $15.98 | $15.98 | 40 |
| 2018-10-25 | $13.73 | $13.73 | 66 |
| 2018-10-24 | $12.63 | $12.63 | 335 |
| 2018-10-23 | $15.30 | $15.30 | 151 |
| 2018-10-22 | $12.60 | $12.60 | 74 |
| 2018-10-19 | $15.00 | $15.00 | 33 |
| 2018-10-18 | $15.00 | $15.00 | 37 |
| 2018-10-17 | $13.50 | $13.50 | 66 |
| 2018-10-16 | $15.00 | $15.00 | 0 |
| 2018-10-15 | $15.00 | $15.00 | 711 |
| 2018-10-12 | $12.03 | $12.03 | 16 |
| 2018-10-11 | $16.50 | $16.50 | 33 |
| 2018-10-10 | $16.50 | $16.50 | 184 |
| 2018-10-09 | $16.50 | $16.50 | 478 |
| 2018-10-08 | $15.00 | $15.00 | 33 |
| 2018-10-05 | $12.00 | $12.00 | 1,392 |
| 2018-10-04 | $13.44 | $13.44 | 195 |
| 2018-10-03 | $16.41 | $16.41 | 0 |
| 2018-10-02 | $16.41 | $16.41 | 89 |
| 2018-10-01 | $15.00 | $15.00 | 601 |
| 2018-09-28 | $15.00 | $15.00 | 8 |
| 2018-09-27 | $15.00 | $15.00 | 113 |
| 2018-09-26 | $15.06 | $15.06 | 17 |
| 2018-09-25 | $18.00 | $18.00 | 1 |
| 2018-09-24 | $16.50 | $16.50 | 70 |
| 2018-09-21 | $18.00 | $18.00 | 242 |
| 2018-09-20 | $14.70 | $14.70 | 67 |
| 2018-09-19 | $15.00 | $15.00 | 83 |
| 2018-09-18 | $14.79 | $14.79 | 166 |
| 2018-09-17 | $19.05 | $19.05 | 0 |
| 2018-09-14 | $19.05 | $19.05 | 254 |
| 2018-09-13 | $19.20 | $19.20 | 33 |
| 2018-09-12 | $15.90 | $15.90 | 53 |
| 2018-09-11 | $15.00 | $15.00 | 401 |
| 2018-09-10 | $17.40 | $17.40 | 250 |
| 2018-09-07 | $18.00 | $18.00 | 122 |
| 2018-09-06 | $19.65 | $19.65 | 129 |
| 2018-09-05 | $18.15 | $18.15 | 26 |
| 2018-09-04 | $16.50 | $16.50 | 369 |
| 2018-08-31 | $21.00 | $21.00 | 521 |
| 2018-08-30 | $20.40 | $20.40 | 5 |
| 2018-08-29 | $13.53 | $13.53 | 9 |
| 2018-08-28 | $20.10 | $20.10 | 169 |
| 2018-08-27 | $18.00 | $18.00 | 185 |
| 2018-08-24 | $14.97 | $14.97 | 299 |
| 2018-08-23 | $13.50 | $13.50 | 439 |
| 2018-08-22 | $13.50 | $13.50 | 2,244 |
| 2018-08-21 | $15.30 | $15.30 | 471 |
| 2018-08-20 | $15.00 | $15.00 | 919 |
| 2018-08-17 | $25.05 | $25.05 | 131 |
| 2018-08-16 | $21.30 | $21.30 | 142 |
| 2018-08-15 | $22.50 | $22.50 | 55 |
| 2018-08-14 | $22.50 | $22.50 | 399 |
| 2018-08-13 | $25.20 | $25.20 | 0 |
| 2018-08-10 | $24.90 | $24.90 | 179 |
| 2018-08-09 | $24.30 | $24.30 | 7 |
| 2018-08-08 | $24.75 | $24.75 | 203 |
| 2018-08-07 | $27.00 | $27.00 | 66 |
| 2018-08-06 | $31.50 | $31.50 | 0 |
| 2018-08-03 | $31.50 | $31.50 | 61 |
| 2018-08-02 | $30.90 | $30.90 | 1,033 |
| 2018-08-01 | $21.00 | $21.00 | 349 |
| 2018-07-31 | $21.00 | $21.00 | 369 |
| 2018-07-30 | $30.00 | $30.00 | 118 |
| 2018-07-27 | $25.80 | $25.80 | 59 |
| 2018-07-26 | $24.00 | $24.00 | 736 |
| 2018-07-25 | $24.00 | $24.00 | 224 |
| 2018-07-24 | $24.60 | $24.60 | 566 |
| 2018-07-23 | $27.90 | $27.90 | 177 |
| 2018-07-20 | $27.76 | $27.76 | 186 |
| 2018-07-19 | $31.50 | $31.50 | 519 |
| 2018-07-18 | $33.00 | $33.00 | 207 |
| 2018-07-17 | $27.00 | $27.00 | 618 |
| 2018-07-16 | $31.35 | $31.35 | 55 |
| 2018-07-13 | $32.56 | $32.56 | 1,209 |
| 2018-07-12 | $31.80 | $31.80 | 208 |
| 2018-07-11 | $39.00 | $39.00 | 805 |
| 2018-07-10 | $36.45 | $36.45 | 35 |
| 2018-07-09 | $42.00 | $42.00 | 97 |
| 2018-07-06 | $39.00 | $39.00 | 54 |
| 2018-07-05 | $31.50 | $31.50 | 177 |
| 2018-07-03 | $36.00 | $36.00 | 67 |
| 2018-07-02 | $37.50 | $37.50 | 763 |
| 2018-06-29 | $37.65 | $37.65 | 99 |
| 2018-06-28 | $37.50 | $37.50 | 116 |
| 2018-06-27 | $36.00 | $36.00 | 139 |
| 2018-06-26 | $42.15 | $42.15 | 246 |
| 2018-06-25 | $45.00 | $45.00 | 854 |
| 2018-06-22 | $45.00 | $45.00 | 138 |
| 2018-06-21 | $40.50 | $40.50 | 781 |
| 2018-06-20 | $33.75 | $33.75 | 287 |
| 2018-06-19 | $40.50 | $40.50 | 64 |
| 2018-06-18 | $36.00 | $36.00 | 35 |
| 2018-06-15 | $31.50 | $31.50 | 512 |
| 2018-06-14 | $36.00 | $36.00 | 1,083 |
| 2018-06-13 | $35.85 | $35.85 | 1,866 |
| 2018-06-12 | $39.00 | $39.00 | 189 |
| 2018-06-11 | $45.00 | $45.00 | 48 |
| 2018-06-08 | $48.00 | $48.00 | 226 |
| 2018-06-07 | $42.33 | $42.33 | 292 |
| 2018-06-06 | $33.00 | $33.00 | 2,422 |
| 2018-06-05 | $52.50 | $52.50 | 397 |
| 2018-06-04 | $65.40 | $65.40 | 78 |
| 2018-06-01 | $61.15 | $61.15 | 21 |
| 2018-05-31 | $59.97 | $59.97 | 317 |
| 2018-05-30 | $60.00 | $60.00 | 436 |
| 2018-05-29 | $62.79 | $62.79 | 174 |
| 2018-05-25 | $69.00 | $69.00 | 138 |
| 2018-05-24 | $63.00 | $63.00 | 251 |
| 2018-05-23 | $66.74 | $66.74 | 4 |
| 2018-05-22 | $70.50 | $70.50 | 290 |
| 2018-05-21 | $69.00 | $69.00 | 122 |
| 2018-05-18 | $68.97 | $68.97 | 88 |
| 2018-05-17 | $66.00 | $66.00 | 428 |
| 2018-05-16 | $66.06 | $66.06 | 186 |
| 2018-05-15 | $62.70 | $62.70 | 728 |
| 2018-05-14 | $72.00 | $72.00 | 44 |
| 2018-05-11 | $69.00 | $69.00 | 664 |
| 2018-05-10 | $75.00 | $75.00 | 838 |
| 2018-05-09 | $60.00 | $60.00 | 190 |
| 2018-05-08 | $60.00 | $60.00 | 249 |
| 2018-05-07 | $54.00 | $54.00 | 415 |
| 2018-05-04 | $57.00 | $57.00 | 593 |
| 2018-05-03 | $69.00 | $69.00 | 1,186 |
| 2018-05-02 | $74.97 | $74.97 | 287 |
| 2018-05-01 | $71.70 | $71.70 | 2,945 |
| 2018-04-30 | $69.00 | $69.00 | 953 |
| 2018-04-27 | $69.00 | $69.00 | 581 |
| 2018-04-26 | $66.00 | $66.00 | 1,917 |
| 2018-04-25 | $56.97 | $56.97 | 206 |
| 2018-04-24 | $57.03 | $57.03 | 313 |
| 2018-04-23 | $59.97 | $59.97 | 480 |
| 2018-04-20 | $51.66 | $51.66 | 387 |
| 2018-04-19 | $50.97 | $50.97 | 448 |
| 2018-04-18 | $54.00 | $54.00 | 103 |
| 2018-04-17 | $58.50 | $58.50 | 496 |
| 2018-04-16 | $56.70 | $56.70 | 381 |
| 2018-04-13 | $62.10 | $62.10 | 326 |
| 2018-04-12 | $62.85 | $62.85 | 1,976 |
| 2018-04-11 | $62.67 | $62.67 | 1,076 |
| 2018-04-10 | $55.50 | $55.50 | 349 |
| 2018-04-09 | $45.00 | $45.00 | 358 |
| 2018-04-06 | $40.50 | $40.50 | 207 |
| 2018-04-05 | $36.00 | $36.00 | 858 |
| 2018-04-04 | $32.55 | $32.55 | 1,556 |
| 2018-04-03 | $30.06 | $30.06 | 2,307 |
| 2018-04-02 | $36.36 | $36.36 | 913 |
| 2018-03-29 | $36.00 | $36.00 | 1,317 |
| 2018-03-28 | $30.60 | $30.60 | 2,956 |
| 2018-03-27 | $45.27 | $45.27 | 2,982 |
| 2018-03-26 | $60.00 | $60.00 | 5,756 |
| 2018-03-23 | $69.90 | $69.90 | 1,678 |
| 2018-03-22 | $55.80 | $55.80 | 1,275 |
| 2018-03-21 | $51.00 | $51.00 | 1,454 |
| 2018-03-20 | $49.50 | $49.50 | 2,612 |
| 2018-03-19 | $35.67 | $35.67 | 931 |
| 2018-03-16 | $33.00 | $33.00 | 1,280 |
| 2018-03-15 | $30.00 | $30.00 | 1,129 |
| 2018-03-14 | $26.10 | $26.10 | 3,496 |
| 2018-03-13 | $23.40 | $23.40 | 220 |
| 2018-03-12 | $22.50 | $22.50 | 99 |
| 2018-03-09 | $21.60 | $21.60 | 945 |
| 2018-03-08 | $20.58 | $20.58 | 376 |
| 2018-03-07 | $23.37 | $23.37 | 914 |
| 2018-03-06 | $20.67 | $20.67 | 891 |
| 2018-03-05 | $21.00 | $21.00 | 736 |
| 2018-03-02 | $21.87 | $21.87 | 1,797 |
| 2018-03-01 | $18.15 | $18.15 | 720 |
| 2018-02-28 | $16.53 | $16.53 | 540 |
| 2018-02-27 | $16.50 | $16.50 | 516 |
| 2018-02-26 | $18.00 | $18.00 | 549 |
| 2018-02-23 | $17.25 | $17.25 | 847 |
| 2018-02-22 | $18.00 | $18.00 | 348 |
| 2018-02-21 | $18.75 | $18.75 | 530 |
| 2018-02-20 | $18.09 | $18.09 | 811 |
| 2018-02-16 | $19.50 | $19.50 | 1,653 |
| 2018-02-15 | $19.23 | $19.23 | 2,656 |
| 2018-02-14 | $15.00 | $15.00 | 4,004 |
| 2018-02-13 | $10.20 | $10.20 | 3,187 |
| 2018-02-12 | $7.44 | $7.44 | 3,264 |
| 2018-02-09 | $10.26 | $10.26 | 6,971 |
| 2018-02-08 | $12.60 | $12.60 | 4,364 |
| 2018-02-07 | $9.00 | $9.00 | 1,003 |
| 2018-02-06 | $9.87 | $9.87 | 1,408 |
| 2018-02-05 | $10.50 | $10.50 | 4,889 |
| 2018-02-02 | $12.60 | $12.60 | 9,444 |
| 2018-02-01 | $11.70 | $11.70 | 8,894 |
| 2018-01-31 | $13.50 | $13.50 | 18,845 |
| 2018-01-30 | $8.10 | $8.10 | 11,457 |
| 2018-01-29 | $6.00 | $6.00 | 1,728 |
| 2018-01-26 | $6.00 | $6.00 | 685 |
| 2018-01-25 | $6.30 | $6.30 | 2,778 |
| 2018-01-24 | $6.60 | $6.60 | 2,222 |
| 2018-01-23 | $5.70 | $5.70 | 707 |
| 2018-01-22 | $5.10 | $5.10 | 4,872 |
| 2018-01-19 | $4.80 | $4.80 | 2,133 |
| 2018-01-18 | $4.05 | $4.05 | 896 |
| 2018-01-17 | $4.50 | $4.50 | 389 |
| 2018-01-16 | $4.50 | $4.50 | 2,759 |
| 2018-01-12 | $4.80 | $4.80 | 1,382 |
| 2018-01-11 | $4.80 | $4.80 | 2,900 |
| 2018-01-10 | $7.23 | $7.23 | 2 |
| 2018-01-09 | $4.50 | $4.50 | 250 |
| 2018-01-08 | $4.50 | $4.50 | 1,261 |
| 2018-01-05 | $7.47 | $7.47 | 169 |
| 2018-01-04 | $4.50 | $4.50 | 210 |
| 2018-01-03 | $3.00 | $3.00 | 116 |
| 2018-01-02 | $4.50 | $4.50 | 248 |