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
- 2004-12-21 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 | $15.00 | $15.00 | 342 |
| 2018-12-28 | $16.95 | $16.95 | 459 |
| 2018-12-27 | $20.50 | $20.50 | 5 |
| 2018-12-26 | $19.50 | $19.50 | 13 |
| 2018-12-24 | $21.50 | $21.50 | 215 |
| 2018-12-21 | $17.50 | $17.50 | 406 |
| 2018-12-20 | $17.50 | $17.50 | 206 |
| 2018-12-19 | $20.00 | $20.00 | 211 |
| 2018-12-18 | $19.00 | $19.00 | 758 |
| 2018-12-17 | $19.00 | $19.00 | 1,045 |
| 2018-12-14 | $15.00 | $15.00 | 2,194 |
| 2018-12-13 | $28.00 | $28.00 | 648 |
| 2018-12-12 | $35.50 | $35.50 | 292 |
| 2018-12-11 | $33.50 | $33.50 | 559 |
| 2018-12-10 | $43.00 | $43.00 | 380 |
| 2018-12-07 | $42.75 | $42.75 | 505 |
| 2018-12-06 | $44.50 | $44.50 | 4,139 |
| 2018-12-04 | $33.01 | $33.01 | 7,563 |
| 2018-12-03 | $36.11 | $36.11 | 26,623 |
| 2018-11-30 | $69.50 | $69.50 | 1,935 |
| 2018-11-29 | $73.50 | $73.50 | 4,306 |
| 2018-11-28 | $100.00 | $100.00 | 316 |
| 2018-11-27 | $104.72 | $104.72 | 592 |
| 2018-11-26 | $107.31 | $107.31 | 482 |
| 2018-11-23 | $105.00 | $105.00 | 650 |
| 2018-11-21 | $103.50 | $103.50 | 1,463 |
| 2018-11-20 | $102.50 | $102.50 | 310 |
| 2018-11-19 | $110.00 | $110.00 | 120 |
| 2018-11-16 | $111.50 | $111.50 | 161 |
| 2018-11-15 | $118.00 | $118.00 | 1,373 |
| 2018-11-14 | $125.00 | $125.00 | 473 |
| 2018-11-13 | $129.00 | $129.00 | 383 |
| 2018-11-12 | $120.50 | $120.50 | 288 |
| 2018-11-09 | $133.85 | $133.85 | 48 |
| 2018-11-08 | $130.00 | $130.00 | 408 |
| 2018-11-07 | $131.00 | $131.00 | 898 |
| 2018-11-06 | $133.50 | $133.50 | 649 |
| 2018-11-05 | $140.00 | $140.00 | 323 |
| 2018-11-02 | $141.63 | $141.63 | 381 |
| 2018-11-01 | $136.53 | $136.53 | 295 |
| 2018-10-31 | $140.00 | $140.00 | 744 |
| 2018-10-30 | $129.80 | $129.80 | 602 |
| 2018-10-29 | $130.00 | $130.00 | 255 |
| 2018-10-26 | $130.00 | $130.00 | 121 |
| 2018-10-25 | $131.00 | $131.00 | 369 |
| 2018-10-24 | $128.00 | $128.00 | 472 |
| 2018-10-23 | $135.00 | $135.00 | 325 |
| 2018-10-22 | $141.00 | $141.00 | 160 |
| 2018-10-19 | $140.50 | $140.50 | 850 |
| 2018-10-18 | $143.00 | $143.00 | 2,089 |
| 2018-10-17 | $160.00 | $160.00 | 888 |
| 2018-10-16 | $133.50 | $133.50 | 454 |
| 2018-10-15 | $152.00 | $152.00 | 247 |
| 2018-10-12 | $155.00 | $155.00 | 35 |
| 2018-10-11 | $146.27 | $146.27 | 191 |
| 2018-10-10 | $147.50 | $147.50 | 420 |
| 2018-10-09 | $149.50 | $149.50 | 873 |
| 2018-10-08 | $149.50 | $149.50 | 92 |
| 2018-10-05 | $150.00 | $150.00 | 145 |
| 2018-10-04 | $145.00 | $145.00 | 244 |
| 2018-10-03 | $143.50 | $143.50 | 477 |
| 2018-10-02 | $138.45 | $138.45 | 55 |
| 2018-10-01 | $136.50 | $136.50 | 171 |
| 2018-09-28 | $140.00 | $140.00 | 929 |
| 2018-09-27 | $150.50 | $150.50 | 251 |
| 2018-09-26 | $150.50 | $150.50 | 454 |
| 2018-09-25 | $160.50 | $160.50 | 539 |
| 2018-09-24 | $159.45 | $159.45 | 130 |
| 2018-09-21 | $160.00 | $160.00 | 1,062 |
| 2018-09-20 | $155.50 | $155.50 | 781 |
| 2018-09-19 | $136.40 | $136.40 | 694 |
| 2018-09-18 | $133.00 | $133.00 | 554 |
| 2018-09-17 | $126.00 | $126.00 | 2,767 |
| 2018-09-14 | $111.50 | $111.50 | 137 |
| 2018-09-13 | $107.50 | $107.50 | 605 |
| 2018-09-12 | $109.38 | $109.38 | 379 |
| 2018-09-11 | $109.00 | $109.00 | 686 |
| 2018-09-10 | $119.86 | $119.86 | 578 |
| 2018-09-07 | $120.25 | $120.25 | 640 |
| 2018-09-06 | $129.07 | $129.07 | 357 |
| 2018-09-05 | $131.95 | $131.95 | 350 |
| 2018-09-04 | $136.00 | $136.00 | 131 |
| 2018-08-31 | $136.50 | $136.50 | 364 |
| 2018-08-30 | $137.00 | $137.00 | 661 |
| 2018-08-29 | $145.00 | $145.00 | 338 |
| 2018-08-28 | $143.00 | $143.00 | 1,023 |
| 2018-08-27 | $156.49 | $156.49 | 657 |
| 2018-08-24 | $150.50 | $150.50 | 806 |
| 2018-08-23 | $145.00 | $145.00 | 387 |
| 2018-08-22 | $146.88 | $146.88 | 221 |
| 2018-08-21 | $142.00 | $142.00 | 307 |
| 2018-08-20 | $137.00 | $137.00 | 799 |
| 2018-08-17 | $151.87 | $151.87 | 592 |
| 2018-08-16 | $151.00 | $151.00 | 1,243 |
| 2018-08-15 | $149.00 | $149.00 | 726 |
| 2018-08-14 | $150.00 | $150.00 | 767 |
| 2018-08-13 | $147.75 | $147.75 | 262 |
| 2018-08-10 | $154.50 | $154.50 | 1,406 |
| 2018-08-09 | $164.00 | $164.00 | 697 |
| 2018-08-08 | $162.00 | $162.00 | 653 |
| 2018-08-07 | $152.50 | $152.50 | 291 |
| 2018-08-06 | $149.50 | $149.50 | 897 |
| 2018-08-03 | $135.00 | $135.00 | 150 |
| 2018-08-02 | $135.50 | $135.50 | 249 |
| 2018-08-01 | $135.49 | $135.49 | 1,932 |
| 2018-07-31 | $153.50 | $153.50 | 232 |
| 2018-07-30 | $159.81 | $159.81 | 228 |
| 2018-07-27 | $154.00 | $154.00 | 258 |
| 2018-07-26 | $162.00 | $162.00 | 44 |
| 2018-07-25 | $164.00 | $164.00 | 138 |
| 2018-07-24 | $165.50 | $165.50 | 72 |
| 2018-07-23 | $164.50 | $164.50 | 1,365 |
| 2018-07-20 | $177.96 | $177.96 | 385 |
| 2018-07-19 | $182.76 | $182.76 | 316 |
| 2018-07-18 | $187.50 | $187.50 | 450 |
| 2018-07-17 | $193.00 | $193.00 | 1,562 |
| 2018-07-16 | $186.30 | $186.30 | 1,948 |
| 2018-07-13 | $184.00 | $184.00 | 317 |
| 2018-07-12 | $180.62 | $180.62 | 557 |
| 2018-07-11 | $179.50 | $179.50 | 240 |
| 2018-07-10 | $180.49 | $180.49 | 533 |
| 2018-07-09 | $177.50 | $177.50 | 361 |
| 2018-07-06 | $180.50 | $180.50 | 784 |
| 2018-07-05 | $176.00 | $176.00 | 638 |
| 2018-07-03 | $170.50 | $170.50 | 376 |
| 2018-07-02 | $172.00 | $172.00 | 622 |
| 2018-06-29 | $171.00 | $171.00 | 584 |
| 2018-06-28 | $173.26 | $173.26 | 952 |
| 2018-06-27 | $172.32 | $172.32 | 1,683 |
| 2018-06-26 | $179.00 | $179.00 | 1,893 |
| 2018-06-25 | $175.01 | $175.01 | 693 |
| 2018-06-22 | $179.00 | $179.00 | 2,302 |
| 2018-06-21 | $181.00 | $181.00 | 605 |
| 2018-06-20 | $188.00 | $188.00 | 2,210 |
| 2018-06-19 | $182.50 | $182.50 | 1,064 |
| 2018-06-18 | $191.50 | $191.50 | 1,342 |
| 2018-06-15 | $191.00 | $191.00 | 1,275 |
| 2018-06-14 | $186.00 | $186.00 | 4,616 |
| 2018-06-13 | $206.50 | $206.50 | 118,835 |
| 2018-06-12 | $177.50 | $177.50 | 339 |
| 2018-06-11 | $174.50 | $174.50 | 431 |
| 2018-06-08 | $175.00 | $175.00 | 326 |
| 2018-06-07 | $175.00 | $175.00 | 395 |
| 2018-06-06 | $173.09 | $173.09 | 622 |
| 2018-06-05 | $172.50 | $172.50 | 296 |
| 2018-06-04 | $173.50 | $173.50 | 822 |
| 2018-06-01 | $175.50 | $175.50 | 2,076 |
| 2018-05-31 | $174.00 | $174.00 | 649 |
| 2018-05-30 | $172.75 | $172.75 | 1,012 |
| 2018-05-29 | $178.50 | $178.50 | 1,251 |
| 2018-05-25 | $181.00 | $181.00 | 2,694 |
| 2018-05-24 | $206.00 | $206.00 | 2,262 |
| 2018-05-23 | $208.00 | $208.00 | 1,737 |
| 2018-05-22 | $214.50 | $214.50 | 2,257 |
| 2018-05-21 | $212.00 | $212.00 | 3,730 |
| 2018-05-18 | $208.50 | $208.50 | 1,100 |
| 2018-05-17 | $213.05 | $213.05 | 3,148 |
| 2018-05-16 | $205.00 | $205.00 | 1,220 |
| 2018-05-15 | $213.50 | $213.50 | 6,142 |
| 2018-05-14 | $226.00 | $226.00 | 9,379 |
| 2018-05-11 | $211.50 | $211.50 | 8,913 |
| 2018-05-10 | $197.50 | $197.50 | 2,224 |
| 2018-05-09 | $184.00 | $184.00 | 2,684 |
| 2018-05-08 | $212.50 | $212.50 | 13,180 |
| 2018-05-07 | $184.50 | $184.50 | 2,577 |
| 2018-05-04 | $178.00 | $178.00 | 6,070 |
| 2018-05-03 | $215.00 | $215.00 | 84,697 |
| 2018-05-02 | $176.00 | $176.00 | 24,860 |
| 2018-05-01 | $156.50 | $156.50 | 154 |
| 2018-04-30 | $165.92 | $165.92 | 880 |
| 2018-04-27 | $160.00 | $160.00 | 217 |
| 2018-04-26 | $159.00 | $159.00 | 171 |
| 2018-04-25 | $158.50 | $158.50 | 60 |
| 2018-04-24 | $158.00 | $158.00 | 115 |
| 2018-04-23 | $161.00 | $161.00 | 198 |
| 2018-04-20 | $163.00 | $163.00 | 266 |
| 2018-04-19 | $170.50 | $170.50 | 147 |
| 2018-04-18 | $172.00 | $172.00 | 171 |
| 2018-04-17 | $169.00 | $169.00 | 719 |
| 2018-04-16 | $172.50 | $172.50 | 240 |
| 2018-04-13 | $175.50 | $175.50 | 366 |
| 2018-04-12 | $177.00 | $177.00 | 237 |
| 2018-04-11 | $176.00 | $176.00 | 1,501 |
| 2018-04-10 | $169.24 | $169.24 | 849 |
| 2018-04-09 | $159.00 | $159.00 | 791 |
| 2018-04-06 | $155.50 | $155.50 | 1,481 |
| 2018-04-05 | $165.50 | $165.50 | 422 |
| 2018-04-04 | $156.00 | $156.00 | 1,143 |
| 2018-04-03 | $161.00 | $161.00 | 2,193 |
| 2018-04-02 | $168.00 | $168.00 | 1,990 |
| 2018-03-29 | $164.00 | $164.00 | 3,390 |
| 2018-03-28 | $175.00 | $175.00 | 650 |
| 2018-03-27 | $192.00 | $192.00 | 145 |
| 2018-03-26 | $190.50 | $190.50 | 405 |
| 2018-03-23 | $188.00 | $188.00 | 915 |
| 2018-03-22 | $207.00 | $207.00 | 246 |
| 2018-03-21 | $215.00 | $215.00 | 548 |
| 2018-03-20 | $205.50 | $205.50 | 816 |
| 2018-03-19 | $213.00 | $213.00 | 360 |
| 2018-03-16 | $218.00 | $218.00 | 601 |
| 2018-03-15 | $216.50 | $216.50 | 958 |
| 2018-03-14 | $216.50 | $216.50 | 672 |
| 2018-03-13 | $229.00 | $229.00 | 687 |
| 2018-03-12 | $241.50 | $241.50 | 773 |
| 2018-03-09 | $254.00 | $254.00 | 4,665 |
| 2018-03-08 | $252.50 | $252.50 | 1,691 |
| 2018-03-07 | $256.00 | $256.00 | 2,632 |
| 2018-03-06 | $248.00 | $248.00 | 2,435 |
| 2018-03-05 | $239.00 | $239.00 | 3,217 |
| 2018-03-02 | $227.00 | $227.00 | 2,656 |
| 2018-03-01 | $205.00 | $205.00 | 564 |
| 2018-02-28 | $203.00 | $203.00 | 432 |
| 2018-02-27 | $202.50 | $202.50 | 570 |
| 2018-02-26 | $210.50 | $210.50 | 1,354 |
| 2018-02-23 | $201.50 | $201.50 | 161 |
| 2018-02-22 | $201.00 | $201.00 | 557 |
| 2018-02-21 | $209.50 | $209.50 | 175 |
| 2018-02-20 | $204.50 | $204.50 | 270 |
| 2018-02-16 | $210.00 | $210.00 | 701 |
| 2018-02-15 | $214.00 | $214.00 | 536 |
| 2018-02-14 | $212.00 | $212.00 | 798 |
| 2018-02-13 | $203.00 | $203.00 | 551 |
| 2018-02-12 | $202.00 | $202.00 | 2,203 |
| 2018-02-09 | $184.00 | $184.00 | 613 |
| 2018-02-08 | $200.00 | $200.00 | 580 |
| 2018-02-07 | $208.50 | $208.50 | 531 |
| 2018-02-06 | $219.50 | $219.50 | 494 |
| 2018-02-05 | $219.50 | $219.50 | 1,523 |
| 2018-02-02 | $218.00 | $218.00 | 1,076 |
| 2018-02-01 | $219.50 | $219.50 | 886 |
| 2018-01-31 | $218.00 | $218.00 | 2,077 |
| 2018-01-30 | $239.50 | $239.50 | 957 |
| 2018-01-29 | $251.00 | $251.00 | 1,275 |
| 2018-01-26 | $258.00 | $258.00 | 2,500 |
| 2018-01-25 | $251.00 | $251.00 | 1,715 |
| 2018-01-24 | $246.00 | $246.00 | 4,490 |
| 2018-01-23 | $252.00 | $252.00 | 2,247 |
| 2018-01-22 | $271.00 | $271.00 | 2,588 |
| 2018-01-19 | $291.00 | $291.00 | 1,899 |
| 2018-01-18 | $322.50 | $322.50 | 1,708 |
| 2018-01-17 | $332.50 | $332.50 | 2,840 |
| 2018-01-16 | $347.50 | $347.50 | 2,572 |
| 2018-01-12 | $346.00 | $346.00 | 13,897 |
| 2018-01-11 | $396.50 | $396.50 | 2,819 |
| 2018-01-10 | $412.00 | $412.00 | 5,434 |
| 2018-01-09 | $404.00 | $404.00 | 3,241 |
| 2018-01-08 | $473.49 | $473.49 | 2,146 |
| 2018-01-05 | $469.00 | $469.00 | 2,962 |
| 2018-01-04 | $454.50 | $454.50 | 10,655 |
| 2018-01-03 | $443.00 | $443.00 | 5,438 |
| 2018-01-02 | $418.50 | $418.50 | 6,850 |