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
- 1992-10-21 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 | $11.45 | $64.93 | 30,080 | — | — |
| 2018-12-28 | $11.15 | $63.23 | 17,780 | — | — |
| 2018-12-27 | $11.80 | $66.92 | 10,400 | — | — |
| 2018-12-26 | $11.10 | $62.95 | 21,220 | — | — |
| 2018-12-24 | $11.50 | $65.22 | 6,320 | — | — |
| 2018-12-21 | $10.70 | $60.68 | 24,700 | — | — |
| 2018-12-20 | $12.55 | $71.17 | 18,360 | — | — |
| 2018-12-19 | $12.95 | $73.44 | 16,120 | — | — |
| 2018-12-18 | $12.95 | $73.44 | 17,040 | — | — |
| 2018-12-17 | $12.80 | $72.59 | 11,300 | — | — |
| 2018-12-14 | $12.95 | $73.44 | 17,680 | — | — |
| 2018-12-13 | $13.00 | $73.72 | 10,260 | — | — |
| 2018-12-12 | $13.45 | $76.28 | 11,180 | — | — |
| 2018-12-11 | $13.40 | $75.99 | 8,300 | — | — |
| 2018-12-10 | $13.00 | $73.72 | 6,820 | — | — |
| 2018-12-07 | $13.70 | $77.69 | 5,840 | — | — |
| 2018-12-06 | $13.90 | $78.83 | 15,320 | — | — |
| 2018-12-04 | $13.90 | $78.83 | 39,600 | — | — |
| 2018-12-03 | $14.40 | $81.66 | 15,960 | — | — |
| 2018-11-30 | $14.70 | $83.36 | 22,200 | — | — |
| 2018-11-29 | $14.60 | $82.80 | 13,260 | — | — |
| 2018-11-28 | $14.45 | $81.95 | 62,040 | — | — |
| 2018-11-27 | $15.25 | $86.48 | 18,700 | — | — |
| 2018-11-26 | $14.55 | $82.51 | 65,680 | — | — |
| 2018-11-23 | $14.55 | $82.51 | 1,700 | — | — |
| 2018-11-21 | $14.90 | $84.50 | 2,180 | — | — |
| 2018-11-20 | $14.65 | $83.08 | 13,020 | — | — |
| 2018-11-19 | $14.15 | $80.25 | 16,100 | — | — |
| 2018-11-16 | $15.80 | $89.60 | 5,960 | — | — |
| 2018-11-15 | $15.85 | $89.89 | 8,040 | — | — |
| 2018-11-14 | $16.15 | $91.59 | 12,880 | — | — |
| 2018-11-13 | $18.30 | $103.78 | 20,760 | — | — |
| 2018-11-12 | $16.25 | $92.15 | 15,740 | — | — |
| 2018-11-09 | $16.20 | $91.87 | 15,580 | — | — |
| 2018-11-08 | $15.65 | $88.75 | 3,760 | — | — |
| 2018-11-07 | $15.75 | $89.32 | 11,100 | — | — |
| 2018-11-06 | $15.35 | $87.05 | 6,400 | — | — |
| 2018-11-05 | $14.70 | $83.36 | 6,600 | — | — |
| 2018-11-02 | $15.05 | $85.35 | 1,460 | — | — |
| 2018-11-01 | $15.00 | $85.07 | 1,460 | — | — |
| 2018-10-31 | $14.85 | $84.22 | 12,440 | — | — |
| 2018-10-30 | $14.55 | $82.51 | 22,460 | — | — |
| 2018-10-29 | $14.80 | $83.93 | 53,080 | — | — |
| 2018-10-26 | $15.05 | $85.35 | 42,680 | — | — |
| 2018-10-25 | $14.30 | $81.10 | 121,540 | — | — |
| 2018-10-24 | $14.75 | $83.65 | 25,820 | — | — |
| 2018-10-23 | $15.80 | $89.60 | 5,340 | — | — |
| 2018-10-22 | $14.55 | $82.51 | 8,380 | — | — |
| 2018-10-19 | $17.05 | $96.69 | 66,680 | — | — |
| 2018-10-18 | $17.65 | $100.09 | 20,880 | — | — |
| 2018-10-17 | $18.15 | $102.93 | 1,580 | — | — |
| 2018-10-16 | $18.00 | $102.08 | 3,060 | — | — |
| 2018-10-15 | $18.25 | $103.50 | 16,020 | — | — |
| 2018-10-12 | $20.05 | $113.70 | 13,660 | — | — |
| 2018-10-11 | $19.70 | $111.72 | 1,720 | — | — |
| 2018-10-10 | $19.05 | $108.03 | 22,800 | — | — |
| 2018-10-09 | $19.50 | $110.59 | 11,640 | — | — |
| 2018-10-08 | $19.65 | $111.44 | 6,280 | — | — |
| 2018-10-05 | $20.60 | $116.82 | 5,260 | — | — |
| 2018-10-04 | $21.00 | $119.09 | 860 | — | — |
| 2018-10-03 | $21.30 | $120.79 | 820 | — | — |
| 2018-10-02 | $20.75 | $117.67 | 1,360 | — | — |
| 2018-10-01 | $20.80 | $117.96 | 6,840 | — | — |
| 2018-09-28 | $20.00 | $113.42 | 3,880 | — | — |
| 2018-09-27 | $19.90 | $112.85 | 4,220 | — | — |
| 2018-09-26 | $19.80 | $112.29 | 3,680 | — | — |
| 2018-09-25 | $19.50 | $110.59 | 36,100 | — | — |
| 2018-09-24 | $20.05 | $113.70 | 31,040 | — | — |
| 2018-09-21 | $19.60 | $111.15 | 8,140 | — | — |
| 2018-09-20 | $20.65 | $117.11 | 38,020 | — | — |
| 2018-09-19 | $19.30 | $109.45 | 12,020 | — | — |
| 2018-09-18 | $19.30 | $109.45 | 5,240 | — | — |
| 2018-09-17 | $20.15 | $114.27 | 39,700 | — | — |
| 2018-09-14 | $20.00 | $113.42 | 38,120 | — | — |
| 2018-09-13 | $19.85 | $112.57 | 1,540 | — | — |
| 2018-09-12 | $19.90 | $112.85 | 42,860 | — | — |
| 2018-09-11 | $18.95 | $107.47 | 15,460 | — | — |
| 2018-09-10 | $19.30 | $109.45 | 20,120 | — | — |
| 2018-09-07 | $18.80 | $106.62 | 2,280 | — | — |
| 2018-09-06 | $19.00 | $107.75 | 17,620 | — | — |
| 2018-09-05 | $19.05 | $108.03 | 8,700 | — | — |
| 2018-09-04 | $19.45 | $110.30 | 1,640 | — | — |
| 2018-08-31 | $19.50 | $110.59 | 3,280 | — | — |
| 2018-08-30 | $19.75 | $112.00 | 4,240 | — | — |
| 2018-08-29 | $19.50 | $110.59 | 2,300 | — | — |
| 2018-08-28 | $20.00 | $113.42 | 1,980 | — | — |
| 2018-08-27 | $19.90 | $112.85 | 6,040 | — | — |
| 2018-08-24 | $19.75 | $112.00 | 6,440 | — | — |
| 2018-08-23 | $19.00 | $107.75 | 8,440 | — | — |
| 2018-08-22 | $19.15 | $108.60 | 5,340 | — | — |
| 2018-08-21 | $19.05 | $108.03 | 8,760 | — | — |
| 2018-08-20 | $19.55 | $110.87 | 5,620 | — | — |
| 2018-08-17 | $20.20 | $114.56 | 5,020 | — | — |
| 2018-08-16 | $20.65 | $117.11 | 12,020 | — | — |
| 2018-08-15 | $21.60 | $122.49 | 2,060 | — | — |
| 2018-08-14 | $21.70 | $123.06 | 9,340 | — | — |
| 2018-08-13 | $21.40 | $121.36 | 4,920 | — | — |
| 2018-08-10 | $22.30 | $126.46 | 4,700 | — | — |
| 2018-08-09 | $22.55 | $127.88 | 7,780 | — | — |
| 2018-08-08 | $22.50 | $127.60 | 4,720 | — | — |
| 2018-08-07 | $22.75 | $129.02 | 2,060 | — | — |
| 2018-08-06 | $23.25 | $131.85 | 13,700 | — | — |
| 2018-08-03 | $23.15 | $131.28 | 500 | — | — |
| 2018-08-02 | $23.25 | $131.85 | 14,620 | — | — |
| 2018-08-01 | $23.20 | $131.57 | 2,980 | — | — |
| 2018-07-31 | $23.40 | $132.70 | 8,100 | — | — |
| 2018-07-30 | $23.25 | $131.85 | 6,700 | — | — |
| 2018-07-27 | $23.25 | $131.85 | 41,580 | — | — |
| 2018-07-26 | $23.70 | $134.40 | 12,200 | — | — |
| 2018-07-25 | $24.25 | $137.52 | 9,480 | — | — |
| 2018-07-24 | $24.35 | $138.09 | 18,860 | — | — |
| 2018-07-23 | $23.50 | $133.27 | 7,080 | — | — |
| 2018-07-20 | $24.90 | $141.21 | 7,460 | — | — |
| 2018-07-19 | $24.80 | $140.64 | 2,320 | — | — |
| 2018-07-18 | $25.00 | $141.78 | 3,460 | — | — |
| 2018-07-17 | $24.80 | $140.64 | 2,440 | — | — |
| 2018-07-16 | $25.40 | $144.04 | 1,740 | — | — |
| 2018-07-13 | $24.25 | $137.52 | 8,400 | — | — |
| 2018-07-12 | $25.00 | $141.78 | 2,120 | — | — |
| 2018-07-11 | $24.20 | $137.24 | 3,520 | — | — |
| 2018-07-10 | $24.35 | $138.09 | 8,480 | — | — |
| 2018-07-09 | $24.90 | $141.21 | 12,540 | — | — |
| 2018-07-06 | $24.60 | $139.51 | 3,360 | — | — |
| 2018-07-05 | $24.95 | $141.49 | 3,400 | — | — |
| 2018-07-03 | $25.35 | $143.76 | 1,000 | — | — |
| 2018-07-02 | $24.50 | $138.94 | 4,080 | — | — |
| 2018-06-29 | $25.00 | $141.78 | 4,060 | — | — |
| 2018-06-28 | $24.30 | $137.81 | 14,020 | — | — |
| 2018-06-27 | $24.55 | $139.22 | 15,440 | — | — |
| 2018-06-26 | $24.35 | $138.09 | 1,380 | — | — |
| 2018-06-25 | $24.00 | $136.11 | 3,280 | — | — |
| 2018-06-22 | $24.25 | $137.52 | 7,120 | — | — |
| 2018-06-21 | $24.10 | $136.67 | 4,180 | — | — |
| 2018-06-20 | $24.35 | $138.09 | 7,600 | — | — |
| 2018-06-19 | $24.55 | $139.22 | 11,080 | — | — |
| 2018-06-18 | $24.95 | $141.49 | 1,180 | — | — |
| 2018-06-15 | $24.45 | $138.66 | 2,160 | — | — |
| 2018-06-14 | $24.80 | $140.64 | 4,540 | — | — |
| 2018-06-13 | $24.75 | $140.36 | 6,680 | — | — |
| 2018-06-12 | $24.90 | $141.21 | 6,840 | — | — |
| 2018-06-11 | $24.25 | $137.52 | 15,700 | — | — |
| 2018-06-08 | $24.75 | $140.36 | 3,440 | — | — |
| 2018-06-07 | $23.85 | $135.25 | 3,760 | — | — |
| 2018-06-06 | $23.95 | $135.82 | 10,040 | — | — |
| 2018-06-05 | $23.05 | $130.72 | 2,720 | — | — |
| 2018-06-04 | $23.05 | $130.72 | 13,040 | — | — |
| 2018-06-01 | $23.70 | $134.40 | 2,680 | — | — |
| 2018-05-31 | $23.25 | $131.85 | 7,340 | — | — |
| 2018-05-30 | $23.80 | $134.97 | 6,120 | — | — |
| 2018-05-29 | $23.05 | $130.72 | 9,320 | — | — |
| 2018-05-25 | $23.25 | $131.85 | 2,760 | — | — |
| 2018-05-24 | $22.30 | $126.46 | 2,900 | — | — |
| 2018-05-23 | $22.55 | $127.88 | 1,500 | — | — |
| 2018-05-22 | $23.20 | $131.57 | 19,900 | — | — |
| 2018-05-21 | $22.85 | $129.58 | 2,640 | — | — |
| 2018-05-18 | $23.00 | $130.43 | 9,920 | — | — |
| 2018-05-17 | $22.40 | $127.03 | 5,160 | — | — |
| 2018-05-16 | $22.50 | $127.60 | 11,420 | — | — |
| 2018-05-15 | $22.75 | $129.02 | 4,080 | — | — |
| 2018-05-14 | $23.40 | $132.70 | 5,360 | — | — |
| 2018-05-11 | $24.00 | $136.11 | 5,780 | — | — |
| 2018-05-10 | $24.10 | $136.67 | 4,580 | — | — |
| 2018-05-09 | $24.45 | $138.66 | 5,880 | — | — |
| 2018-05-08 | $24.00 | $136.11 | 13,500 | — | — |
| 2018-05-07 | $24.05 | $136.39 | 8,600 | — | — |
| 2018-05-04 | $24.20 | $137.24 | 6,400 | — | — |
| 2018-05-03 | $23.45 | $132.99 | 44,780 | — | — |
| 2018-05-02 | $24.60 | $139.51 | 6,440 | — | — |
| 2018-05-01 | $23.25 | $131.85 | 7,760 | — | — |
| 2018-04-30 | $23.05 | $130.72 | 4,780 | — | — |
| 2018-04-27 | $22.40 | $127.03 | 11,420 | — | — |
| 2018-04-26 | $22.60 | $128.17 | 8,600 | — | — |
| 2018-04-25 | $23.75 | $134.69 | 6,500 | — | — |
| 2018-04-24 | $24.05 | $136.39 | 2,700 | — | — |
| 2018-04-23 | $24.35 | $138.09 | 4,800 | — | — |
| 2018-04-20 | $25.00 | $141.78 | 2,840 | — | — |
| 2018-04-19 | $24.45 | $138.66 | 5,160 | — | — |
| 2018-04-18 | $24.60 | $139.51 | 5,200 | — | — |
| 2018-04-17 | $24.85 | $140.93 | 4,600 | — | — |
| 2018-04-16 | $24.95 | $141.49 | 6,360 | — | — |
| 2018-04-13 | $24.95 | $141.49 | 2,720 | — | — |
| 2018-04-12 | $25.00 | $141.78 | 2,160 | — | — |
| 2018-04-11 | $24.95 | $141.49 | 1,860 | — | — |
| 2018-04-10 | $25.00 | $141.78 | 4,440 | — | — |
| 2018-04-09 | $25.00 | $141.78 | 4,840 | — | — |
| 2018-04-06 | $25.40 | $144.04 | 5,540 | — | — |
| 2018-04-05 | $24.80 | $140.64 | 3,220 | — | — |
| 2018-04-04 | $24.85 | $140.93 | 2,140 | — | — |
| 2018-04-03 | $25.25 | $143.19 | 5,740 | — | — |
| 2018-04-02 | $26.00 | $147.45 | 4,740 | — | — |
| 2018-03-29 | $25.75 | $146.03 | 4,280 | — | — |
| 2018-03-28 | $25.85 | $146.60 | 9,280 | — | — |
| 2018-03-27 | $25.80 | $146.31 | 7,660 | — | — |
| 2018-03-26 | $26.00 | $147.45 | 15,020 | — | — |
| 2018-03-23 | $25.95 | $147.16 | 10,900 | — | — |
| 2018-03-22 | $27.55 | $156.24 | 12,620 | — | — |
| 2018-03-21 | $28.85 | $163.61 | 4,740 | — | — |
| 2018-03-20 | $29.80 | $169.00 | 11,840 | — | — |
| 2018-03-19 | $30.25 | $171.55 | 17,700 | — | — |
| 2018-03-16 | $30.30 | $171.83 | 14,080 | — | — |
| 2018-03-15 | $29.00 | $164.46 | 55,920 | — | — |
| 2018-03-14 | $28.75 | $163.04 | 6,080 | — | — |
| 2018-03-13 | $28.30 | $160.49 | 3,400 | — | — |
| 2018-03-12 | $28.25 | $160.21 | 7,540 | — | — |
| 2018-03-09 | $28.65 | $162.48 | 10,460 | — | — |
| 2018-03-08 | $28.70 | $162.76 | 4,160 | — | — |
| 2018-03-07 | $28.65 | $162.48 | 13,060 | — | — |
| 2018-03-06 | $28.50 | $161.63 | 4,040 | — | — |
| 2018-03-05 | $27.45 | $155.67 | 7,900 | — | — |
| 2018-03-02 | $27.10 | $153.69 | 9,960 | — | — |
| 2018-03-01 | $27.35 | $155.10 | 1,640 | — | — |
| 2018-02-28 | $27.30 | $154.82 | 2,360 | — | — |
| 2018-02-27 | $28.00 | $158.79 | 1,900 | — | — |
| 2018-02-26 | $27.85 | $157.94 | 2,820 | — | — |
| 2018-02-23 | $28.70 | $162.76 | 1,000 | — | — |
| 2018-02-22 | $27.95 | $158.51 | 7,260 | — | — |
| 2018-02-21 | $27.75 | $157.37 | 2,980 | — | — |
| 2018-02-20 | $27.50 | $155.95 | 5,220 | — | — |
| 2018-02-16 | $27.40 | $155.39 | 4,640 | — | — |
| 2018-02-15 | $27.50 | $155.95 | 2,260 | — | — |
| 2018-02-14 | $27.60 | $156.52 | 2,080 | — | — |
| 2018-02-13 | $27.00 | $153.12 | 3,680 | — | — |
| 2018-02-12 | $27.80 | $157.66 | 7,260 | — | — |
| 2018-02-09 | $27.55 | $156.24 | 8,280 | — | — |
| 2018-02-08 | $26.85 | $152.27 | 5,340 | — | — |
| 2018-02-07 | $27.00 | $153.12 | 9,760 | — | — |
| 2018-02-06 | $27.90 | $158.22 | 5,620 | — | — |
| 2018-02-05 | $28.00 | $158.79 | 11,020 | — | — |
| 2018-02-02 | $27.55 | $156.24 | 5,300 | — | — |
| 2018-02-01 | $27.25 | $154.54 | 2,540 | — | — |
| 2018-01-31 | $27.70 | $157.09 | 2,840 | — | — |
| 2018-01-30 | $27.10 | $153.69 | 10,540 | — | — |
| 2018-01-29 | $26.20 | $148.58 | 4,940 | — | — |
| 2018-01-26 | $26.00 | $147.45 | 680 | — | — |
| 2018-01-25 | $25.80 | $146.31 | 3,000 | — | — |
| 2018-01-24 | $25.80 | $146.31 | 9,600 | — | — |
| 2018-01-23 | $26.40 | $149.72 | 5,940 | — | — |
| 2018-01-22 | $26.05 | $147.73 | 2,480 | — | — |
| 2018-01-19 | $25.80 | $146.31 | 3,520 | — | — |
| 2018-01-18 | $25.85 | $146.60 | 3,780 | — | — |
| 2018-01-17 | $26.30 | $149.15 | 2,200 | — | — |
| 2018-01-16 | $26.60 | $150.85 | 3,160 | — | — |
| 2018-01-12 | $26.65 | $151.13 | 4,420 | — | — |
| 2018-01-11 | $27.10 | $153.69 | 7,620 | — | — |
| 2018-01-10 | $28.15 | $159.64 | 9,760 | — | — |
| 2018-01-09 | $26.20 | $148.58 | 5,800 | — | — |
| 2018-01-08 | $26.00 | $147.45 | 7,560 | — | — |
| 2018-01-05 | $25.65 | $145.46 | 4,980 | — | — |
| 2018-01-04 | $25.40 | $144.04 | 48,420 | — | — |
| 2018-01-03 | $26.25 | $148.87 | 6,000 | — | — |
| 2018-01-02 | $25.90 | $146.88 | 1,660 | — | — |