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
- 2014-12-03 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 | $5.28 | $5.28 | 121,622 | — | — |
| 2018-12-28 | $5.52 | $5.52 | 145,780 | — | — |
| 2018-12-27 | $5.70 | $5.70 | 178,448 | — | — |
| 2018-12-26 | $6.90 | $6.90 | 154,637 | — | — |
| 2018-12-24 | $7.80 | $7.80 | 423,993 | — | — |
| 2018-12-21 | $28.20 | $28.20 | 209,160 | — | — |
| 2018-12-20 | $28.38 | $28.38 | 49,088 | — | — |
| 2018-12-19 | $31.98 | $31.98 | 62,800 | — | — |
| 2018-12-18 | $31.80 | $31.80 | 48,593 | — | — |
| 2018-12-17 | $34.02 | $34.02 | 55,133 | — | — |
| 2018-12-14 | $32.94 | $32.94 | 45,082 | — | — |
| 2018-12-13 | $31.08 | $31.08 | 26,232 | — | — |
| 2018-12-12 | $32.10 | $32.10 | 127,105 | — | — |
| 2018-12-11 | $26.52 | $26.52 | 10,185 | — | — |
| 2018-12-10 | $27.90 | $27.90 | 13,428 | — | — |
| 2018-12-07 | $29.10 | $29.10 | 36,377 | — | — |
| 2018-12-06 | $25.44 | $25.44 | 14,603 | — | — |
| 2018-12-04 | $25.26 | $25.26 | 16,978 | — | — |
| 2018-12-03 | $25.08 | $25.08 | 25,873 | — | — |
| 2018-11-30 | $25.68 | $25.68 | 40,833 | — | — |
| 2018-11-29 | $28.50 | $28.50 | 52,852 | — | — |
| 2018-11-28 | $32.40 | $32.40 | 22,890 | — | — |
| 2018-11-27 | $31.74 | $31.74 | 23,963 | — | — |
| 2018-11-26 | $33.06 | $33.06 | 50,815 | — | — |
| 2018-11-23 | $31.80 | $31.80 | 19,372 | — | — |
| 2018-11-21 | $32.40 | $32.40 | 64,987 | — | — |
| 2018-11-20 | $27.00 | $27.00 | 15,907 | — | — |
| 2018-11-19 | $27.00 | $27.00 | 16,362 | — | — |
| 2018-11-16 | $26.76 | $26.76 | 24,767 | — | — |
| 2018-11-15 | $26.40 | $26.40 | 52,263 | — | — |
| 2018-11-14 | $24.00 | $24.00 | 55,260 | — | — |
| 2018-11-13 | $26.40 | $26.40 | 44,422 | — | — |
| 2018-11-12 | $28.56 | $28.56 | 81,333 | — | — |
| 2018-11-09 | $30.60 | $30.60 | 30,080 | — | — |
| 2018-11-08 | $32.40 | $32.40 | 58,673 | — | — |
| 2018-11-07 | $32.10 | $32.10 | 64,602 | — | — |
| 2018-11-06 | $33.66 | $33.66 | 45,473 | — | — |
| 2018-11-05 | $32.94 | $32.94 | 50,857 | — | — |
| 2018-11-02 | $33.12 | $33.12 | 111,393 | — | — |
| 2018-11-01 | $40.14 | $40.14 | 106,513 | — | — |
| 2018-10-31 | $41.10 | $41.10 | 42,878 | — | — |
| 2018-10-30 | $40.50 | $40.50 | 49,772 | — | — |
| 2018-10-29 | $43.20 | $43.20 | 156,248 | — | — |
| 2018-10-26 | $47.04 | $47.04 | 115,657 | — | — |
| 2018-10-25 | $45.00 | $45.00 | 194,832 | — | — |
| 2018-10-24 | $42.60 | $42.60 | 95,048 | — | — |
| 2018-10-23 | $43.20 | $43.20 | 71,702 | — | — |
| 2018-10-22 | $41.22 | $41.22 | 77,130 | — | — |
| 2018-10-19 | $43.56 | $43.56 | 210,493 | — | — |
| 2018-10-18 | $52.50 | $52.50 | 432,625 | — | — |
| 2018-10-17 | $44.10 | $44.10 | 239,370 | — | — |
| 2018-10-16 | $40.80 | $40.80 | 232,827 | — | — |
| 2018-10-15 | $37.62 | $37.62 | 173,193 | — | — |
| 2018-10-12 | $33.78 | $33.78 | 128,817 | — | — |
| 2018-10-11 | $30.12 | $30.12 | 90,618 | — | — |
| 2018-10-10 | $31.20 | $31.20 | 129,398 | — | — |
| 2018-10-09 | $33.60 | $33.60 | 43,448 | — | — |
| 2018-10-08 | $35.40 | $35.40 | 46,532 | — | — |
| 2018-10-05 | $36.24 | $36.24 | 284,950 | — | — |
| 2018-10-04 | $60.00 | $60.00 | 766,463 | — | — |
| 2018-10-03 | $39.60 | $39.60 | 65,730 | — | — |
| 2018-10-02 | $33.30 | $33.30 | 11,787 | — | — |
| 2018-10-01 | $34.08 | $34.08 | 17,905 | — | — |
| 2018-09-28 | $32.70 | $32.70 | 33,290 | — | — |
| 2018-09-27 | $33.54 | $33.54 | 90,937 | — | — |
| 2018-09-26 | $34.50 | $34.50 | 20,085 | — | — |
| 2018-09-25 | $35.40 | $35.40 | 9,240 | — | — |
| 2018-09-24 | $37.20 | $37.20 | 13,013 | — | — |
| 2018-09-21 | $36.18 | $36.18 | 25,025 | — | — |
| 2018-09-20 | $35.82 | $35.82 | 31,800 | — | — |
| 2018-09-19 | $33.60 | $33.60 | 10,787 | — | — |
| 2018-09-18 | $32.40 | $32.40 | 8,032 | — | — |
| 2018-09-17 | $32.58 | $32.58 | 8,522 | — | — |
| 2018-09-14 | $31.80 | $31.80 | 20,770 | — | — |
| 2018-09-13 | $35.04 | $35.04 | 22,713 | — | — |
| 2018-09-12 | $38.64 | $38.64 | 22,492 | — | — |
| 2018-09-11 | $39.66 | $39.66 | 34,943 | — | — |
| 2018-09-10 | $37.62 | $37.62 | 49,142 | — | — |
| 2018-09-07 | $42.90 | $42.90 | 40,417 | — | — |
| 2018-09-06 | $42.66 | $42.66 | 75,433 | — | — |
| 2018-09-05 | $45.60 | $45.60 | 242,365 | — | — |
| 2018-09-04 | $166.20 | $166.20 | 9,082 | — | — |
| 2018-08-31 | $175.20 | $175.20 | 14,087 | — | — |
| 2018-08-30 | $153.00 | $153.00 | 1,865 | — | — |
| 2018-08-29 | $154.20 | $154.20 | 2,000 | — | — |
| 2018-08-28 | $148.80 | $148.80 | 2,387 | — | — |
| 2018-08-27 | $148.80 | $148.80 | 1,390 | — | — |
| 2018-08-24 | $144.60 | $144.60 | 2,555 | — | — |
| 2018-08-23 | $142.80 | $142.80 | 2,838 | — | — |
| 2018-08-22 | $142.80 | $142.80 | 2,688 | — | — |
| 2018-08-21 | $147.60 | $147.60 | 8,788 | — | — |
| 2018-08-20 | $156.00 | $156.00 | 1,580 | — | — |
| 2018-08-17 | $158.40 | $158.40 | 2,940 | — | — |
| 2018-08-16 | $162.60 | $162.60 | 3,728 | — | — |
| 2018-08-15 | $159.00 | $159.00 | 4,765 | — | — |
| 2018-08-14 | $162.00 | $162.00 | 5,758 | — | — |
| 2018-08-13 | $156.90 | $156.90 | 9,872 | — | — |
| 2018-08-10 | $146.40 | $146.40 | 2,892 | — | — |
| 2018-08-09 | $144.00 | $144.00 | 6,088 | — | — |
| 2018-08-08 | $138.00 | $138.00 | 1,052 | — | — |
| 2018-08-07 | $140.10 | $140.10 | 1,493 | — | — |
| 2018-08-06 | $141.00 | $141.00 | 1,975 | — | — |
| 2018-08-03 | $144.60 | $144.60 | 10,842 | — | — |
| 2018-08-02 | $142.80 | $142.80 | 2,907 | — | — |
| 2018-08-01 | $136.80 | $136.80 | 3,230 | — | — |
| 2018-07-31 | $132.60 | $132.60 | 1,838 | — | — |
| 2018-07-30 | $136.20 | $136.20 | 832 | — | — |
| 2018-07-27 | $132.00 | $132.00 | 2,763 | — | — |
| 2018-07-26 | $130.20 | $130.20 | 1,045 | — | — |
| 2018-07-25 | $139.80 | $139.80 | 1,227 | — | — |
| 2018-07-24 | $141.60 | $141.60 | 1,213 | — | — |
| 2018-07-23 | $142.20 | $142.20 | 500 | — | — |
| 2018-07-20 | $142.20 | $142.20 | 777 | — | — |
| 2018-07-19 | $145.80 | $145.80 | 2,487 | — | — |
| 2018-07-18 | $144.00 | $144.00 | 527 | — | — |
| 2018-07-17 | $146.40 | $146.40 | 1,653 | — | — |
| 2018-07-16 | $147.60 | $147.60 | 1,668 | — | — |
| 2018-07-13 | $149.40 | $149.40 | 553 | — | — |
| 2018-07-12 | $150.60 | $150.60 | 442 | — | — |
| 2018-07-11 | $147.60 | $147.60 | 778 | — | — |
| 2018-07-10 | $149.40 | $149.40 | 373 | — | — |
| 2018-07-09 | $148.80 | $148.80 | 1,130 | — | — |
| 2018-07-06 | $148.80 | $148.80 | 918 | — | — |
| 2018-07-05 | $151.80 | $151.80 | 193 | — | — |
| 2018-07-03 | $150.00 | $150.00 | 407 | — | — |
| 2018-07-02 | $147.00 | $147.00 | 587 | — | — |
| 2018-06-29 | $150.00 | $150.00 | 588 | — | — |
| 2018-06-28 | $149.40 | $149.40 | 930 | — | — |
| 2018-06-27 | $147.00 | $147.00 | 2,103 | — | — |
| 2018-06-26 | $153.60 | $153.60 | 2,168 | — | — |
| 2018-06-25 | $162.00 | $162.00 | 1,035 | — | — |
| 2018-06-22 | $168.60 | $168.60 | 1,292 | — | — |
| 2018-06-21 | $173.40 | $173.40 | 2,253 | — | — |
| 2018-06-20 | $169.80 | $169.80 | 5,460 | — | — |
| 2018-06-19 | $162.60 | $162.60 | 985 | — | — |
| 2018-06-18 | $171.60 | $171.60 | 1,938 | — | — |
| 2018-06-15 | $178.20 | $178.20 | 4,625 | — | — |
| 2018-06-14 | $172.80 | $172.80 | 1,697 | — | — |
| 2018-06-13 | $163.20 | $163.20 | 695 | — | — |
| 2018-06-12 | $159.60 | $159.60 | 2,635 | — | — |
| 2018-06-11 | $165.60 | $165.60 | 950 | — | — |
| 2018-06-08 | $167.40 | $167.40 | 4,050 | — | — |
| 2018-06-07 | $151.80 | $151.80 | 1,377 | — | — |
| 2018-06-06 | $154.80 | $154.80 | 760 | — | — |
| 2018-06-05 | $154.20 | $154.20 | 1,173 | — | — |
| 2018-06-04 | $141.60 | $141.60 | 445 | — | — |
| 2018-06-01 | $141.00 | $141.00 | 1,895 | — | — |
| 2018-05-31 | $138.60 | $138.60 | 740 | — | — |
| 2018-05-30 | $135.60 | $135.60 | 552 | — | — |
| 2018-05-29 | $137.40 | $137.40 | 573 | — | — |
| 2018-05-25 | $140.40 | $140.40 | 1,417 | — | — |
| 2018-05-24 | $140.40 | $140.40 | 1,735 | — | — |
| 2018-05-23 | $135.00 | $135.00 | 1,175 | — | — |
| 2018-05-22 | $130.80 | $130.80 | 518 | — | — |
| 2018-05-21 | $133.20 | $133.20 | 647 | — | — |
| 2018-05-18 | $130.80 | $130.80 | 1,497 | — | — |
| 2018-05-17 | $124.20 | $124.20 | 2,010 | — | — |
| 2018-05-16 | $129.00 | $129.00 | 1,563 | — | — |
| 2018-05-15 | $129.00 | $129.00 | 4,652 | — | — |
| 2018-05-14 | $147.00 | $147.00 | 843 | — | — |
| 2018-05-11 | $152.40 | $152.40 | 1,397 | — | — |
| 2018-05-10 | $149.40 | $149.40 | 2,685 | — | — |
| 2018-05-09 | $156.00 | $156.00 | 590 | — | — |
| 2018-05-08 | $155.46 | $155.46 | 642 | — | — |
| 2018-05-07 | $160.80 | $160.80 | 607 | — | — |
| 2018-05-04 | $157.80 | $157.80 | 320 | — | — |
| 2018-05-03 | $159.60 | $159.60 | 232 | — | — |
| 2018-05-02 | $156.60 | $156.60 | 117 | — | — |
| 2018-05-01 | $156.60 | $156.60 | 958 | — | — |
| 2018-04-30 | $159.00 | $159.00 | 473 | — | — |
| 2018-04-27 | $158.40 | $158.40 | 640 | — | — |
| 2018-04-26 | $156.00 | $156.00 | 1,807 | — | — |
| 2018-04-25 | $160.20 | $160.20 | 232 | — | — |
| 2018-04-24 | $162.00 | $162.00 | 597 | — | — |
| 2018-04-23 | $160.80 | $160.80 | 308 | — | — |
| 2018-04-20 | $160.80 | $160.80 | 2,208 | — | — |
| 2018-04-19 | $161.70 | $161.70 | 1,033 | — | — |
| 2018-04-18 | $163.20 | $163.20 | 688 | — | — |
| 2018-04-17 | $163.20 | $163.20 | 375 | — | — |
| 2018-04-16 | $170.40 | $170.40 | 765 | — | — |
| 2018-04-13 | $172.80 | $172.80 | 1,627 | — | — |
| 2018-04-12 | $170.40 | $170.40 | 1,438 | — | — |
| 2018-04-11 | $165.60 | $165.60 | 612 | — | — |
| 2018-04-10 | $160.80 | $160.80 | 918 | — | — |
| 2018-04-09 | $163.80 | $163.80 | 178 | — | — |
| 2018-04-06 | $168.00 | $168.00 | 435 | — | — |
| 2018-04-05 | $168.00 | $168.00 | 613 | — | — |
| 2018-04-04 | $170.40 | $170.40 | 413 | — | — |
| 2018-04-03 | $160.20 | $160.20 | 583 | — | — |
| 2018-04-02 | $161.40 | $161.40 | 1,580 | — | — |
| 2018-03-29 | $165.00 | $165.00 | 778 | — | — |
| 2018-03-28 | $165.00 | $165.00 | 262 | — | — |
| 2018-03-27 | $163.20 | $163.20 | 1,165 | — | — |
| 2018-03-26 | $163.20 | $163.20 | 1,585 | — | — |
| 2018-03-23 | $169.20 | $169.20 | 768 | — | — |
| 2018-03-22 | $173.40 | $173.40 | 1,222 | — | — |
| 2018-03-21 | $179.40 | $179.40 | 3,572 | — | — |
| 2018-03-20 | $180.00 | $180.00 | 2,078 | — | — |
| 2018-03-19 | $174.00 | $174.00 | 3,013 | — | — |
| 2018-03-16 | $176.40 | $176.40 | 1,430 | — | — |
| 2018-03-15 | $174.00 | $174.00 | 4,337 | — | — |
| 2018-03-14 | $182.40 | $182.40 | 5,808 | — | — |
| 2018-03-13 | $168.06 | $168.06 | 448 | — | — |
| 2018-03-12 | $170.70 | $170.70 | 387 | — | — |
| 2018-03-09 | $171.60 | $171.60 | 1,780 | — | — |
| 2018-03-08 | $169.80 | $169.80 | 1,603 | — | — |
| 2018-03-07 | $168.00 | $168.00 | 2,437 | — | — |
| 2018-03-06 | $158.40 | $158.40 | 2,378 | — | — |
| 2018-03-05 | $158.40 | $158.40 | 722 | — | — |
| 2018-03-02 | $160.20 | $160.20 | 415 | — | — |
| 2018-03-01 | $156.00 | $156.00 | 402 | — | — |
| 2018-02-28 | $154.80 | $154.80 | 197 | — | — |
| 2018-02-27 | $156.00 | $156.00 | 243 | — | — |
| 2018-02-26 | $157.20 | $157.20 | 425 | — | — |
| 2018-02-23 | $155.40 | $155.40 | 298 | — | — |
| 2018-02-22 | $155.40 | $155.40 | 225 | — | — |
| 2018-02-21 | $153.18 | $153.18 | 445 | — | — |
| 2018-02-20 | $157.20 | $157.20 | 342 | — | — |
| 2018-02-16 | $157.80 | $157.80 | 338 | — | — |
| 2018-02-15 | $156.60 | $156.60 | 893 | — | — |
| 2018-02-14 | $154.20 | $154.20 | 1,062 | — | — |
| 2018-02-13 | $157.20 | $157.20 | 433 | — | — |
| 2018-02-12 | $155.40 | $155.40 | 1,185 | — | — |
| 2018-02-09 | $156.00 | $156.00 | 913 | — | — |
| 2018-02-08 | $154.20 | $154.20 | 895 | — | — |
| 2018-02-07 | $156.00 | $156.00 | 808 | — | — |
| 2018-02-06 | $149.40 | $149.40 | 5,885 | — | — |
| 2018-02-05 | $156.60 | $156.60 | 2,692 | — | — |
| 2018-02-02 | $170.40 | $170.40 | 3,417 | — | — |
| 2018-02-01 | $167.40 | $167.40 | 1,160 | — | — |
| 2018-01-31 | $166.20 | $166.20 | 2,432 | — | — |
| 2018-01-30 | $169.20 | $169.20 | 2,888 | — | — |
| 2018-01-29 | $158.40 | $158.40 | 1,597 | — | — |
| 2018-01-26 | $151.80 | $151.80 | 13,825 | — | — |
| 2018-01-25 | $160.20 | $160.20 | 2,300 | — | — |
| 2018-01-24 | $156.60 | $156.60 | 2,583 | — | — |
| 2018-01-23 | $156.00 | $156.00 | 6,792 | — | — |
| 2018-01-22 | $153.60 | $153.60 | 2,003 | — | — |
| 2018-01-19 | $153.60 | $153.60 | 1,053 | — | — |
| 2018-01-18 | $150.00 | $150.00 | 840 | — | — |
| 2018-01-17 | $156.00 | $156.00 | 1,592 | — | — |
| 2018-01-16 | $161.40 | $161.40 | 2,973 | — | — |
| 2018-01-12 | $166.80 | $166.80 | 8,447 | — | — |
| 2018-01-11 | $175.20 | $175.20 | 9,138 | — | — |
| 2018-01-10 | $159.00 | $159.00 | 8,148 | — | — |
| 2018-01-09 | $147.60 | $147.60 | 5,630 | — | — |
| 2018-01-08 | $134.40 | $134.40 | 6,140 | — | — |
| 2018-01-05 | $133.20 | $133.20 | 1,222 | — | — |
| 2018-01-04 | $133.80 | $133.80 | 2,350 | — | — |
| 2018-01-03 | $126.60 | $126.60 | 1,673 | — | — |
| 2018-01-02 | $124.20 | $124.20 | 1,315 | — | — |