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
- 2012-10-02 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 | $11.30 | $11.30 | 22,720 | — | — |
| 2018-12-28 | $10.70 | $10.70 | 9,990 | — | — |
| 2018-12-27 | $10.30 | $10.30 | 9,300 | — | — |
| 2018-12-26 | $10.00 | $10.00 | 26,680 | — | — |
| 2018-12-24 | $10.80 | $10.80 | 2,780 | — | — |
| 2018-12-21 | $11.40 | $11.40 | 6,160 | — | — |
| 2018-12-20 | $11.80 | $11.80 | 14,250 | — | — |
| 2018-12-19 | $12.00 | $12.00 | 32,920 | — | — |
| 2018-12-18 | $11.80 | $11.80 | 26,060 | — | — |
| 2018-12-17 | $14.30 | $14.30 | 4,480 | — | — |
| 2018-12-14 | $13.90 | $13.90 | 9,670 | — | — |
| 2018-12-13 | $13.70 | $13.70 | 30,170 | — | — |
| 2018-12-12 | $14.60 | $14.60 | 9,780 | — | — |
| 2018-12-11 | $16.90 | $16.90 | 2,340 | — | — |
| 2018-12-10 | $17.50 | $17.50 | 770 | — | — |
| 2018-12-07 | $16.70 | $16.70 | 110 | — | — |
| 2018-12-06 | $17.70 | $17.70 | 890 | — | — |
| 2018-12-04 | $18.00 | $18.00 | 570 | — | — |
| 2018-12-03 | $18.50 | $18.50 | 4,460 | — | — |
| 2018-11-30 | $20.70 | $20.70 | 740 | — | — |
| 2018-11-29 | $21.10 | $21.10 | 1,450 | — | — |
| 2018-11-28 | $21.10 | $21.10 | 780 | — | — |
| 2018-11-27 | $21.00 | $21.00 | 280 | — | — |
| 2018-11-26 | $20.50 | $20.50 | 580 | — | — |
| 2018-11-23 | $21.20 | $21.20 | 460 | — | — |
| 2018-11-21 | $22.50 | $22.50 | 730 | — | — |
| 2018-11-20 | $22.00 | $22.00 | 900 | — | — |
| 2018-11-19 | $22.00 | $22.00 | 380 | — | — |
| 2018-11-16 | $22.50 | $22.50 | 490 | — | — |
| 2018-11-15 | $23.00 | $23.00 | 190 | — | — |
| 2018-11-14 | $23.00 | $23.00 | 590 | — | — |
| 2018-11-13 | $22.60 | $22.60 | 670 | — | — |
| 2018-11-12 | $23.00 | $23.00 | 230 | — | — |
| 2018-11-09 | $24.00 | $24.00 | 310 | — | — |
| 2018-11-08 | $23.50 | $23.50 | 410 | — | — |
| 2018-11-07 | $21.00 | $21.00 | 790 | — | — |
| 2018-11-06 | $21.10 | $21.10 | 510 | — | — |
| 2018-11-05 | $21.10 | $21.10 | 390 | — | — |
| 2018-11-02 | $22.30 | $22.30 | 610 | — | — |
| 2018-11-01 | $23.10 | $23.10 | 1,760 | — | — |
| 2018-10-31 | $21.70 | $21.70 | 1,180 | — | — |
| 2018-10-30 | $21.80 | $21.80 | 100 | — | — |
| 2018-10-29 | $21.50 | $21.50 | 100 | — | — |
| 2018-10-26 | $21.50 | $21.50 | 460 | — | — |
| 2018-10-25 | $21.40 | $21.40 | 210 | — | — |
| 2018-10-24 | $21.40 | $21.40 | 290 | — | — |
| 2018-10-23 | $21.30 | $21.30 | 1,180 | — | — |
| 2018-10-22 | $22.00 | $22.00 | 400 | — | — |
| 2018-10-19 | $22.00 | $22.00 | 140 | — | — |
| 2018-10-18 | $21.60 | $21.60 | 660 | — | — |
| 2018-10-17 | $21.40 | $21.40 | 320 | — | — |
| 2018-10-16 | $21.40 | $21.40 | 3,110 | — | — |
| 2018-10-15 | $20.40 | $20.40 | 380 | — | — |
| 2018-10-12 | $21.00 | $21.00 | 5,450 | — | — |
| 2018-10-11 | $20.70 | $20.70 | 500 | — | — |
| 2018-10-10 | $19.90 | $19.90 | 760 | — | — |
| 2018-10-09 | $19.50 | $19.50 | 1,240 | — | — |
| 2018-10-08 | $21.20 | $21.20 | 1,130 | — | — |
| 2018-10-05 | $22.10 | $22.10 | 380 | — | — |
| 2018-10-04 | $22.00 | $22.00 | 550 | — | — |
| 2018-10-03 | $22.60 | $22.60 | 140 | — | — |
| 2018-10-02 | $23.00 | $23.00 | 970 | — | — |
| 2018-10-01 | $23.80 | $23.80 | 70 | — | — |
| 2018-09-28 | $23.50 | $23.50 | 170 | — | — |
| 2018-09-27 | $23.00 | $23.00 | 180 | — | — |
| 2018-09-26 | $23.00 | $23.00 | 290 | — | — |
| 2018-09-25 | $23.00 | $23.00 | 270 | — | — |
| 2018-09-24 | $22.50 | $22.50 | 5,160 | — | — |
| 2018-09-21 | $20.50 | $20.50 | 1,370 | — | — |
| 2018-09-20 | $22.50 | $22.50 | 790 | — | — |
| 2018-09-19 | $23.00 | $23.00 | 1,930 | — | — |
| 2018-09-18 | $22.00 | $22.00 | 90 | — | — |
| 2018-09-17 | $21.50 | $21.50 | 790 | — | — |
| 2018-09-14 | $20.50 | $20.50 | 8,300 | — | — |
| 2018-09-13 | $21.50 | $21.50 | 700 | — | — |
| 2018-09-12 | $21.50 | $21.50 | 640 | — | — |
| 2018-09-11 | $21.50 | $21.50 | 480 | — | — |
| 2018-09-10 | $21.50 | $21.50 | 1,030 | — | — |
| 2018-09-07 | $22.00 | $22.00 | 620 | — | — |
| 2018-09-06 | $22.00 | $22.00 | 1,300 | — | — |
| 2018-09-05 | $21.50 | $21.50 | 1,350 | — | — |
| 2018-09-04 | $22.00 | $22.00 | 1,330 | — | — |
| 2018-08-31 | $21.50 | $21.50 | 1,320 | — | — |
| 2018-08-30 | $22.00 | $22.00 | 2,750 | — | — |
| 2018-08-29 | $23.00 | $23.00 | 2,380 | — | — |
| 2018-08-28 | $23.50 | $23.50 | 1,380 | — | — |
| 2018-08-27 | $25.00 | $25.00 | 660 | — | — |
| 2018-08-24 | $26.00 | $26.00 | 940 | — | — |
| 2018-08-23 | $26.00 | $26.00 | 110 | — | — |
| 2018-08-22 | $26.00 | $26.00 | 1,330 | — | — |
| 2018-08-21 | $25.00 | $25.00 | 630 | — | — |
| 2018-08-20 | $26.00 | $26.00 | 1,330 | — | — |
| 2018-08-17 | $25.00 | $25.00 | 340 | — | — |
| 2018-08-16 | $23.50 | $23.50 | 2,870 | — | — |
| 2018-08-15 | $24.50 | $24.50 | 240 | — | — |
| 2018-08-14 | $25.00 | $25.00 | 1,020 | — | — |
| 2018-08-13 | $26.50 | $26.50 | 220 | — | — |
| 2018-08-10 | $26.50 | $26.50 | 1,990 | — | — |
| 2018-08-09 | $26.50 | $26.50 | 2,210 | — | — |
| 2018-08-08 | $26.50 | $26.50 | 200 | — | — |
| 2018-08-07 | $26.00 | $26.00 | 250 | — | — |
| 2018-08-06 | $24.50 | $24.50 | 21,430 | — | — |
| 2018-08-03 | $26.00 | $26.00 | 1,890 | — | — |
| 2018-08-02 | $24.50 | $24.50 | 1,680 | — | — |
| 2018-08-01 | $26.00 | $26.00 | 1,130 | — | — |
| 2018-07-31 | $27.00 | $27.00 | 220 | — | — |
| 2018-07-30 | $27.00 | $27.00 | 250 | — | — |
| 2018-07-27 | $27.50 | $27.50 | 930 | — | — |
| 2018-07-26 | $27.00 | $27.00 | 460 | — | — |
| 2018-07-25 | $27.50 | $27.50 | 960 | — | — |
| 2018-07-24 | $27.50 | $27.50 | 420 | — | — |
| 2018-07-23 | $27.00 | $27.00 | 330 | — | — |
| 2018-07-20 | $27.00 | $27.00 | 1,280 | — | — |
| 2018-07-19 | $27.00 | $27.00 | 240 | — | — |
| 2018-07-18 | $27.50 | $27.50 | 2,790 | — | — |
| 2018-07-17 | $28.50 | $28.50 | 360 | — | — |
| 2018-07-16 | $28.50 | $28.50 | 500 | — | — |
| 2018-07-13 | $29.50 | $29.50 | 1,580 | — | — |
| 2018-07-12 | $27.50 | $27.50 | 250 | — | — |
| 2018-07-11 | $27.50 | $27.50 | 790 | — | — |
| 2018-07-10 | $27.50 | $27.50 | 2,010 | — | — |
| 2018-07-09 | $26.50 | $26.50 | 2,800 | — | — |
| 2018-07-06 | $26.00 | $26.00 | 1,450 | — | — |
| 2018-07-05 | $25.00 | $25.00 | 1,800 | — | — |
| 2018-07-03 | $25.00 | $25.00 | 5,320 | — | — |
| 2018-07-02 | $23.00 | $23.00 | 2,530 | — | — |
| 2018-06-29 | $23.50 | $23.50 | 2,560 | — | — |
| 2018-06-28 | $22.50 | $22.50 | 23,840 | — | — |
| 2018-06-27 | $25.00 | $25.00 | 2,280 | — | — |
| 2018-06-26 | $24.50 | $24.50 | 5,190 | — | — |
| 2018-06-25 | $22.50 | $22.50 | 2,750 | — | — |
| 2018-06-22 | $22.50 | $22.50 | 2,000 | — | — |
| 2018-06-21 | $22.50 | $22.50 | 4,410 | — | — |
| 2018-06-20 | $24.00 | $24.00 | 1,960 | — | — |
| 2018-06-19 | $25.00 | $25.00 | 430 | — | — |
| 2018-06-18 | $25.50 | $25.50 | 910 | — | — |
| 2018-06-15 | $26.50 | $26.50 | 400 | — | — |
| 2018-06-14 | $26.00 | $26.00 | 1,020 | — | — |
| 2018-06-13 | $27.50 | $27.50 | 470 | — | — |
| 2018-06-12 | $28.45 | $28.45 | 120 | — | — |
| 2018-06-11 | $29.00 | $29.00 | 1,040 | — | — |
| 2018-06-08 | $29.00 | $29.00 | 1,260 | — | — |
| 2018-06-07 | $29.50 | $29.50 | 2,280 | — | — |
| 2018-06-06 | $28.00 | $28.00 | 28,050 | — | — |
| 2018-06-05 | $31.00 | $31.00 | 310 | — | — |
| 2018-06-04 | $28.00 | $28.00 | 210 | — | — |
| 2018-06-01 | $28.50 | $28.50 | 270 | — | — |
| 2018-05-31 | $28.00 | $28.00 | 610 | — | — |
| 2018-05-30 | $29.00 | $29.00 | 1,610 | — | — |
| 2018-05-29 | $29.00 | $29.00 | 320 | — | — |
| 2018-05-25 | $28.00 | $28.00 | 160 | — | — |
| 2018-05-24 | $27.50 | $27.50 | 250 | — | — |
| 2018-05-23 | $29.50 | $29.50 | 570 | — | — |
| 2018-05-22 | $29.00 | $29.00 | 80 | — | — |
| 2018-05-21 | $28.50 | $28.50 | 230 | — | — |
| 2018-05-18 | $26.00 | $26.00 | 1,270 | — | — |
| 2018-05-17 | $25.50 | $25.50 | 560 | — | — |
| 2018-05-16 | $26.50 | $26.50 | 910 | — | — |
| 2018-05-15 | $29.00 | $29.00 | 2,620 | — | — |
| 2018-05-14 | $26.50 | $26.50 | 840 | — | — |
| 2018-05-11 | $26.50 | $26.50 | 260 | — | — |
| 2018-05-10 | $26.50 | $26.50 | 1,110 | — | — |
| 2018-05-09 | $27.00 | $27.00 | 200 | — | — |
| 2018-05-08 | $27.00 | $27.00 | 200 | — | — |
| 2018-05-07 | $27.50 | $27.50 | 890 | — | — |
| 2018-05-04 | $28.00 | $28.00 | 2,790 | — | — |
| 2018-05-03 | $31.00 | $31.00 | 1,230 | — | — |
| 2018-05-02 | $29.00 | $29.00 | 1,550 | — | — |
| 2018-05-01 | $30.00 | $30.00 | 1,080 | — | — |
| 2018-04-30 | $31.00 | $31.00 | 560 | — | — |
| 2018-04-27 | $29.00 | $29.00 | 160 | — | — |
| 2018-04-26 | $30.00 | $30.00 | 480 | — | — |
| 2018-04-25 | $29.00 | $29.00 | 90 | — | — |
| 2018-04-24 | $27.50 | $27.50 | 1,110 | — | — |
| 2018-04-23 | $26.50 | $26.50 | 40 | — | — |
| 2018-04-20 | $27.00 | $27.00 | 90 | — | — |
| 2018-04-19 | $28.00 | $28.00 | 290 | — | — |
| 2018-04-18 | $27.50 | $27.50 | 140 | — | — |
| 2018-04-17 | $28.50 | $28.50 | 640 | — | — |
| 2018-04-16 | $27.50 | $27.50 | 1,010 | — | — |
| 2018-04-13 | $28.00 | $28.00 | 300 | — | — |
| 2018-04-12 | $28.50 | $28.50 | 380 | — | — |
| 2018-04-11 | $28.00 | $28.00 | 110 | — | — |
| 2018-04-10 | $27.00 | $27.00 | 1,020 | — | — |
| 2018-04-09 | $27.50 | $27.50 | 130 | — | — |
| 2018-04-06 | $27.50 | $27.50 | 1,300 | — | — |
| 2018-04-05 | $26.00 | $26.00 | 410 | — | — |
| 2018-04-04 | $27.00 | $27.00 | 230 | — | — |
| 2018-04-03 | $27.50 | $27.50 | 690 | — | — |
| 2018-04-02 | $30.00 | $30.00 | 590 | — | — |
| 2018-03-29 | $32.00 | $32.00 | 410 | — | — |
| 2018-03-28 | $32.00 | $32.00 | 180 | — | — |
| 2018-03-27 | $33.50 | $33.50 | 1,200 | — | — |
| 2018-03-26 | $33.50 | $33.50 | 130 | — | — |
| 2018-03-23 | $33.00 | $33.00 | 280 | — | — |
| 2018-03-22 | $33.50 | $33.50 | 360 | — | — |
| 2018-03-21 | $32.50 | $32.50 | 150 | — | — |
| 2018-03-20 | $34.50 | $34.50 | 300 | — | — |
| 2018-03-19 | $32.00 | $32.00 | 250 | — | — |
| 2018-03-16 | $33.00 | $33.00 | 460 | — | — |
| 2018-03-15 | $33.00 | $33.00 | 360 | — | — |
| 2018-03-14 | $34.00 | $34.00 | 630 | — | — |
| 2018-03-13 | $33.50 | $33.50 | 120 | — | — |
| 2018-03-12 | $33.00 | $33.00 | 0 | — | — |
| 2018-03-09 | $33.00 | $33.00 | 520 | — | — |
| 2018-03-08 | $33.50 | $33.50 | 200 | — | — |
| 2018-03-07 | $32.50 | $32.50 | 320 | — | — |
| 2018-03-06 | $32.50 | $32.50 | 4,090 | — | — |
| 2018-03-05 | $32.00 | $32.00 | 180 | — | — |
| 2018-03-02 | $31.50 | $31.50 | 5,750 | — | — |
| 2018-03-01 | $34.00 | $34.00 | 100 | — | — |
| 2018-02-28 | $34.50 | $34.50 | 470 | — | — |
| 2018-02-27 | $33.50 | $33.50 | 170 | — | — |
| 2018-02-26 | $33.50 | $33.50 | 1,370 | — | — |
| 2018-02-23 | $34.50 | $34.50 | 970 | — | — |
| 2018-02-22 | $32.50 | $32.50 | 310 | — | — |
| 2018-02-21 | $32.98 | $32.98 | 50 | — | — |
| 2018-02-20 | $32.50 | $32.50 | 770 | — | — |
| 2018-02-16 | $31.00 | $31.00 | 1,730 | — | — |
| 2018-02-15 | $31.00 | $31.00 | 710 | — | — |
| 2018-02-14 | $31.00 | $31.00 | 280 | — | — |
| 2018-02-13 | $31.50 | $31.50 | 200 | — | — |
| 2018-02-12 | $30.50 | $30.50 | 330 | — | — |
| 2018-02-09 | $31.50 | $31.50 | 1,540 | — | — |
| 2018-02-08 | $30.50 | $30.50 | 1,600 | — | — |
| 2018-02-07 | $30.50 | $30.50 | 630 | — | — |
| 2018-02-06 | $33.00 | $33.00 | 2,390 | — | — |
| 2018-02-05 | $28.50 | $28.50 | 700 | — | — |
| 2018-02-02 | $30.50 | $30.50 | 520 | — | — |
| 2018-02-01 | $32.00 | $32.00 | 450 | — | — |
| 2018-01-31 | $34.50 | $34.50 | 620 | — | — |
| 2018-01-30 | $32.00 | $32.00 | 830 | — | — |
| 2018-01-29 | $30.50 | $30.50 | 1,010 | — | — |
| 2018-01-26 | $31.00 | $31.00 | 1,520 | — | — |
| 2018-01-25 | $31.50 | $31.50 | 2,440 | — | — |
| 2018-01-24 | $30.00 | $30.00 | 1,840 | — | — |
| 2018-01-23 | $29.50 | $29.50 | 1,180 | — | — |
| 2018-01-22 | $29.00 | $29.00 | 380 | — | — |
| 2018-01-19 | $28.00 | $28.00 | 1,880 | — | — |
| 2018-01-18 | $24.00 | $24.00 | 2,450 | — | — |
| 2018-01-17 | $27.00 | $27.00 | 1,420 | — | — |
| 2018-01-16 | $29.50 | $29.50 | 370 | — | — |
| 2018-01-12 | $31.00 | $31.00 | 640 | — | — |
| 2018-01-11 | $32.50 | $32.50 | 260 | — | — |
| 2018-01-10 | $32.00 | $32.00 | 520 | — | — |
| 2018-01-09 | $28.50 | $28.50 | 380 | — | — |
| 2018-01-08 | $30.25 | $30.25 | 230 | — | — |
| 2018-01-05 | $30.00 | $30.00 | 670 | — | — |
| 2018-01-04 | $32.50 | $32.50 | 1,100 | — | — |
| 2018-01-03 | $33.50 | $33.50 | 360 | — | — |
| 2018-01-02 | $33.00 | $33.00 | 850 | — | — |