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
- 2011-10-17 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 | $11.50 | $11.50 | 5,588 | — | — |
| 2018-12-28 | $11.75 | $11.75 | 3,760 | — | — |
| 2018-12-27 | $11.25 | $11.25 | 4,508 | — | — |
| 2018-12-26 | $13.25 | $13.25 | 4,132 | — | — |
| 2018-12-24 | $12.50 | $12.50 | 4,152 | — | — |
| 2018-12-21 | $11.50 | $11.50 | 26,140 | — | — |
| 2018-12-20 | $19.25 | $19.25 | 1,740 | — | — |
| 2018-12-19 | $21.50 | $21.50 | 1,828 | — | — |
| 2018-12-18 | $21.50 | $21.50 | 1,656 | — | — |
| 2018-12-17 | $19.00 | $19.00 | 584 | — | — |
| 2018-12-14 | $20.00 | $20.00 | 1,108 | — | — |
| 2018-12-13 | $19.25 | $19.25 | 2,716 | — | — |
| 2018-12-12 | $21.00 | $21.00 | 3,076 | — | — |
| 2018-12-11 | $22.00 | $22.00 | 492 | — | — |
| 2018-12-10 | $23.25 | $23.25 | 1,472 | — | — |
| 2018-12-07 | $23.25 | $23.25 | 1,320 | — | — |
| 2018-12-06 | $23.75 | $23.75 | 1,240 | — | — |
| 2018-12-04 | $25.00 | $25.00 | 2,980 | — | — |
| 2018-12-03 | $24.75 | $24.75 | 1,452 | — | — |
| 2018-11-30 | $24.75 | $24.75 | 604 | — | — |
| 2018-11-29 | $24.75 | $24.75 | 640 | — | — |
| 2018-11-28 | $24.75 | $24.75 | 1,480 | — | — |
| 2018-11-27 | $25.00 | $25.00 | 2,264 | — | — |
| 2018-11-26 | $25.00 | $25.00 | 1,156 | — | — |
| 2018-11-23 | $26.00 | $26.00 | 624 | — | — |
| 2018-11-21 | $24.00 | $24.00 | 3,244 | — | — |
| 2018-11-20 | $22.50 | $22.50 | 1,160 | — | — |
| 2018-11-19 | $21.75 | $21.75 | 1,972 | — | — |
| 2018-11-16 | $22.50 | $22.50 | 256 | — | — |
| 2018-11-15 | $22.50 | $22.50 | 1,724 | — | — |
| 2018-11-14 | $22.75 | $22.75 | 1,616 | — | — |
| 2018-11-13 | $22.25 | $22.25 | 5,720 | — | — |
| 2018-11-12 | $22.75 | $22.75 | 16,668 | — | — |
| 2018-11-09 | $31.50 | $31.50 | 832 | — | — |
| 2018-11-08 | $31.50 | $31.50 | 2,952 | — | — |
| 2018-11-07 | $29.50 | $29.50 | 3,948 | — | — |
| 2018-11-06 | $30.50 | $30.50 | 4,212 | — | — |
| 2018-11-05 | $30.50 | $30.50 | 2,080 | — | — |
| 2018-11-02 | $31.25 | $31.25 | 4,620 | — | — |
| 2018-11-01 | $32.00 | $32.00 | 2,272 | — | — |
| 2018-10-31 | $32.25 | $32.25 | 4,072 | — | — |
| 2018-10-30 | $33.75 | $33.75 | 2,232 | — | — |
| 2018-10-29 | $32.50 | $32.50 | 560 | — | — |
| 2018-10-26 | $33.75 | $33.75 | 608 | — | — |
| 2018-10-25 | $33.00 | $33.00 | 1,204 | — | — |
| 2018-10-24 | $32.50 | $32.50 | 724 | — | — |
| 2018-10-23 | $33.50 | $33.50 | 452 | — | — |
| 2018-10-22 | $34.75 | $34.75 | 3,196 | — | — |
| 2018-10-19 | $35.25 | $35.25 | 2,116 | — | — |
| 2018-10-18 | $36.50 | $36.50 | 3,536 | — | — |
| 2018-10-17 | $37.25 | $37.25 | 1,396 | — | — |
| 2018-10-16 | $37.75 | $37.75 | 368 | — | — |
| 2018-10-15 | $37.75 | $37.75 | 832 | — | — |
| 2018-10-12 | $38.50 | $38.50 | 4,536 | — | — |
| 2018-10-11 | $39.50 | $39.50 | 1,444 | — | — |
| 2018-10-10 | $40.25 | $40.25 | 1,424 | — | — |
| 2018-10-09 | $42.00 | $42.00 | 904 | — | — |
| 2018-10-08 | $42.50 | $42.50 | 1,180 | — | — |
| 2018-10-05 | $43.00 | $43.00 | 1,252 | — | — |
| 2018-10-04 | $43.25 | $43.25 | 1,436 | — | — |
| 2018-10-03 | $42.75 | $42.75 | 496 | — | — |
| 2018-10-02 | $43.25 | $43.25 | 872 | — | — |
| 2018-10-01 | $42.00 | $42.00 | 968 | — | — |
| 2018-09-28 | $43.50 | $43.50 | 216 | — | — |
| 2018-09-27 | $43.75 | $43.75 | 416 | — | — |
| 2018-09-26 | $43.50 | $43.50 | 604 | — | — |
| 2018-09-25 | $44.50 | $44.50 | 648 | — | — |
| 2018-09-24 | $44.00 | $44.00 | 1,712 | — | — |
| 2018-09-21 | $43.75 | $43.75 | 556 | — | — |
| 2018-09-20 | $42.75 | $42.75 | 940 | — | — |
| 2018-09-19 | $42.75 | $42.75 | 1,096 | — | — |
| 2018-09-18 | $44.00 | $44.00 | 848 | — | — |
| 2018-09-17 | $42.75 | $42.75 | 944 | — | — |
| 2018-09-14 | $42.50 | $42.50 | 652 | — | — |
| 2018-09-13 | $43.50 | $43.50 | 1,024 | — | — |
| 2018-09-12 | $43.50 | $43.50 | 548 | — | — |
| 2018-09-11 | $43.75 | $43.75 | 380 | — | — |
| 2018-09-10 | $43.00 | $43.00 | 640 | — | — |
| 2018-09-07 | $43.50 | $43.50 | 840 | — | — |
| 2018-09-06 | $42.75 | $42.75 | 1,048 | — | — |
| 2018-09-05 | $44.00 | $44.00 | 1,444 | — | — |
| 2018-09-04 | $44.00 | $44.00 | 1,172 | — | — |
| 2018-08-31 | $44.50 | $44.50 | 204 | — | — |
| 2018-08-30 | $45.00 | $45.00 | 576 | — | — |
| 2018-08-29 | $44.75 | $44.75 | 1,540 | — | — |
| 2018-08-28 | $44.00 | $44.00 | 372 | — | — |
| 2018-08-27 | $44.25 | $44.25 | 2,092 | — | — |
| 2018-08-24 | $46.25 | $46.25 | 3,000 | — | — |
| 2018-08-23 | $45.50 | $45.50 | 5,728 | — | — |
| 2018-08-22 | $44.00 | $44.00 | 4,832 | — | — |
| 2018-08-21 | $43.00 | $43.00 | 932 | — | — |
| 2018-08-20 | $42.00 | $42.00 | 1,260 | — | — |
| 2018-08-17 | $42.25 | $42.25 | 1,500 | — | — |
| 2018-08-16 | $42.25 | $42.25 | 472 | — | — |
| 2018-08-15 | $42.00 | $42.00 | 5,336 | — | — |
| 2018-08-14 | $44.50 | $44.50 | 3,256 | — | — |
| 2018-08-13 | $45.00 | $45.00 | 21,032 | — | — |
| 2018-08-10 | $46.00 | $46.00 | 700 | — | — |
| 2018-08-09 | $46.00 | $46.00 | 388 | — | — |
| 2018-08-08 | $45.50 | $45.50 | 264 | — | — |
| 2018-08-07 | $44.75 | $44.75 | 672 | — | — |
| 2018-08-06 | $46.00 | $46.00 | 968 | — | — |
| 2018-08-03 | $46.25 | $46.25 | 768 | — | — |
| 2018-08-02 | $46.50 | $46.50 | 1,456 | — | — |
| 2018-08-01 | $47.00 | $47.00 | 1,384 | — | — |
| 2018-07-31 | $45.50 | $45.50 | 276 | — | — |
| 2018-07-30 | $46.00 | $46.00 | 1,900 | — | — |
| 2018-07-27 | $45.00 | $45.00 | 2,260 | — | — |
| 2018-07-26 | $44.25 | $44.25 | 1,544 | — | — |
| 2018-07-25 | $44.50 | $44.50 | 556 | — | — |
| 2018-07-24 | $44.25 | $44.25 | 404 | — | — |
| 2018-07-23 | $45.25 | $45.25 | 616 | — | — |
| 2018-07-20 | $45.75 | $45.75 | 924 | — | — |
| 2018-07-19 | $45.25 | $45.25 | 576 | — | — |
| 2018-07-18 | $45.25 | $45.25 | 472 | — | — |
| 2018-07-17 | $45.50 | $45.50 | 284 | — | — |
| 2018-07-16 | $45.75 | $45.75 | 3,908 | — | — |
| 2018-07-13 | $44.50 | $44.50 | 568 | — | — |
| 2018-07-12 | $44.00 | $44.00 | 432 | — | — |
| 2018-07-11 | $43.75 | $43.75 | 704 | — | — |
| 2018-07-10 | $44.50 | $44.50 | 564 | — | — |
| 2018-07-09 | $44.00 | $44.00 | 2,456 | — | — |
| 2018-07-06 | $42.25 | $42.25 | 1,204 | — | — |
| 2018-07-05 | $42.50 | $42.50 | 1,240 | — | — |
| 2018-07-03 | $41.50 | $41.50 | 256 | — | — |
| 2018-07-02 | $42.00 | $42.00 | 464 | — | — |
| 2018-06-29 | $41.75 | $41.75 | 488 | — | — |
| 2018-06-28 | $42.00 | $42.00 | 864 | — | — |
| 2018-06-27 | $42.75 | $42.75 | 2,212 | — | — |
| 2018-06-26 | $44.00 | $44.00 | 1,924 | — | — |
| 2018-06-25 | $43.50 | $43.50 | 796 | — | — |
| 2018-06-22 | $44.75 | $44.75 | 1,196 | — | — |
| 2018-06-21 | $45.25 | $45.25 | 456 | — | — |
| 2018-06-20 | $45.75 | $45.75 | 676 | — | — |
| 2018-06-19 | $45.25 | $45.25 | 824 | — | — |
| 2018-06-18 | $45.25 | $45.25 | 964 | — | — |
| 2018-06-15 | $45.50 | $45.50 | 1,504 | — | — |
| 2018-06-14 | $43.50 | $43.50 | 808 | — | — |
| 2018-06-13 | $44.25 | $44.25 | 2,860 | — | — |
| 2018-06-12 | $44.50 | $44.50 | 4,236 | — | — |
| 2018-06-11 | $45.50 | $45.50 | 1,340 | — | — |
| 2018-06-08 | $45.50 | $45.50 | 2,488 | — | — |
| 2018-06-07 | $46.75 | $46.75 | 764 | — | — |
| 2018-06-06 | $45.50 | $45.50 | 1,048 | — | — |
| 2018-06-05 | $47.50 | $47.50 | 3,816 | — | — |
| 2018-06-04 | $46.50 | $46.50 | 1,196 | — | — |
| 2018-06-01 | $46.00 | $46.00 | 856 | — | — |
| 2018-05-31 | $46.50 | $46.50 | 1,696 | — | — |
| 2018-05-30 | $46.25 | $46.25 | 1,232 | — | — |
| 2018-05-29 | $47.50 | $47.50 | 396 | — | — |
| 2018-05-25 | $47.25 | $47.25 | 872 | — | — |
| 2018-05-24 | $47.50 | $47.50 | 1,556 | — | — |
| 2018-05-23 | $49.50 | $49.50 | 9,768 | — | — |
| 2018-05-22 | $48.25 | $48.25 | 2,016 | — | — |
| 2018-05-21 | $47.50 | $47.50 | 2,404 | — | — |
| 2018-05-18 | $47.00 | $47.00 | 1,552 | — | — |
| 2018-05-17 | $46.75 | $46.75 | 956 | — | — |
| 2018-05-16 | $45.25 | $45.25 | 1,048 | — | — |
| 2018-05-15 | $45.75 | $45.75 | 1,460 | — | — |
| 2018-05-14 | $45.25 | $45.25 | 14,716 | — | — |
| 2018-05-11 | $48.75 | $48.75 | 6,716 | — | — |
| 2018-05-10 | $47.25 | $47.25 | 2,532 | — | — |
| 2018-05-09 | $46.25 | $46.25 | 2,664 | — | — |
| 2018-05-08 | $47.00 | $47.00 | 1,080 | — | — |
| 2018-05-07 | $47.25 | $47.25 | 3,936 | — | — |
| 2018-05-04 | $46.50 | $46.50 | 5,604 | — | — |
| 2018-05-03 | $45.75 | $45.75 | 2,348 | — | — |
| 2018-05-02 | $44.25 | $44.25 | 8,528 | — | — |
| 2018-05-01 | $43.00 | $43.00 | 816 | — | — |
| 2018-04-30 | $43.25 | $43.25 | 1,552 | — | — |
| 2018-04-27 | $43.00 | $43.00 | 1,288 | — | — |
| 2018-04-26 | $42.50 | $42.50 | 2,608 | — | — |
| 2018-04-25 | $41.25 | $41.25 | 2,760 | — | — |
| 2018-04-24 | $40.00 | $40.00 | 3,432 | — | — |
| 2018-04-23 | $40.75 | $40.75 | 4,464 | — | — |
| 2018-04-20 | $42.50 | $42.50 | 2,300 | — | — |
| 2018-04-19 | $42.00 | $42.00 | 1,380 | — | — |
| 2018-04-18 | $42.50 | $42.50 | 1,080 | — | — |
| 2018-04-17 | $42.50 | $42.50 | 2,996 | — | — |
| 2018-04-16 | $43.25 | $43.25 | 1,280 | — | — |
| 2018-04-13 | $42.50 | $42.50 | 2,116 | — | — |
| 2018-04-12 | $42.25 | $42.25 | 1,152 | — | — |
| 2018-04-11 | $42.00 | $42.00 | 3,172 | — | — |
| 2018-04-10 | $43.00 | $43.00 | 14,156 | — | — |
| 2018-04-09 | $42.00 | $42.00 | 3,448 | — | — |
| 2018-04-06 | $42.50 | $42.50 | 4,128 | — | — |
| 2018-04-05 | $42.00 | $42.00 | 3,292 | — | — |
| 2018-04-04 | $40.75 | $40.75 | 14,512 | — | — |
| 2018-04-03 | $42.25 | $42.25 | 34,092 | — | — |
| 2018-04-02 | $51.00 | $51.00 | 8,204 | — | — |
| 2018-03-29 | $54.00 | $54.00 | 20,116 | — | — |
| 2018-03-28 | $61.75 | $61.75 | 10,872 | — | — |
| 2018-03-27 | $62.75 | $62.75 | 59,416 | — | — |
| 2018-03-26 | $58.50 | $58.50 | 21,696 | — | — |
| 2018-03-23 | $53.25 | $53.25 | 2,540 | — | — |
| 2018-03-22 | $53.25 | $53.25 | 3,820 | — | — |
| 2018-03-21 | $51.75 | $51.75 | 1,632 | — | — |
| 2018-03-20 | $51.75 | $51.75 | 1,472 | — | — |
| 2018-03-19 | $52.50 | $52.50 | 2,268 | — | — |
| 2018-03-16 | $52.50 | $52.50 | 3,136 | — | — |
| 2018-03-15 | $52.00 | $52.00 | 1,200 | — | — |
| 2018-03-14 | $52.50 | $52.50 | 1,560 | — | — |
| 2018-03-13 | $52.50 | $52.50 | 3,064 | — | — |
| 2018-03-12 | $51.00 | $51.00 | 3,296 | — | — |
| 2018-03-09 | $51.75 | $51.75 | 3,544 | — | — |
| 2018-03-08 | $52.50 | $52.50 | 4,104 | — | — |
| 2018-03-07 | $53.25 | $53.25 | 1,524 | — | — |
| 2018-03-06 | $53.00 | $53.00 | 900 | — | — |
| 2018-03-05 | $54.75 | $54.75 | 1,928 | — | — |
| 2018-03-02 | $53.75 | $53.75 | 2,124 | — | — |
| 2018-03-01 | $54.75 | $54.75 | 4,504 | — | — |
| 2018-02-28 | $57.00 | $57.00 | 4,480 | — | — |
| 2018-02-27 | $56.75 | $56.75 | 3,236 | — | — |
| 2018-02-26 | $56.00 | $56.00 | 3,088 | — | — |
| 2018-02-23 | $53.00 | $53.00 | 2,928 | — | — |
| 2018-02-22 | $53.50 | $53.50 | 2,428 | — | — |
| 2018-02-21 | $53.00 | $53.00 | 1,696 | — | — |
| 2018-02-20 | $53.00 | $53.00 | 2,280 | — | — |
| 2018-02-16 | $53.00 | $53.00 | 2,036 | — | — |
| 2018-02-15 | $54.00 | $54.00 | 1,880 | — | — |
| 2018-02-14 | $54.75 | $54.75 | 3,448 | — | — |
| 2018-02-13 | $52.75 | $52.75 | 1,756 | — | — |
| 2018-02-12 | $54.00 | $54.00 | 12,236 | — | — |
| 2018-02-09 | $52.50 | $52.50 | 6,284 | — | — |
| 2018-02-08 | $53.50 | $53.50 | 5,712 | — | — |
| 2018-02-07 | $55.25 | $55.25 | 4,844 | — | — |
| 2018-02-06 | $58.00 | $58.00 | 3,660 | — | — |
| 2018-02-05 | $55.75 | $55.75 | 6,040 | — | — |
| 2018-02-02 | $58.00 | $58.00 | 5,808 | — | — |
| 2018-02-01 | $56.75 | $56.75 | 4,432 | — | — |
| 2018-01-31 | $56.75 | $56.75 | 5,356 | — | — |
| 2018-01-30 | $55.50 | $55.50 | 16,292 | — | — |
| 2018-01-29 | $59.50 | $59.50 | 3,440 | — | — |
| 2018-01-26 | $60.00 | $60.00 | 2,996 | — | — |
| 2018-01-25 | $59.75 | $59.75 | 6,028 | — | — |
| 2018-01-24 | $61.00 | $61.00 | 6,612 | — | — |
| 2018-01-23 | $64.00 | $64.00 | 5,852 | — | — |
| 2018-01-22 | $63.75 | $63.75 | 33,928 | — | — |
| 2018-01-19 | $67.75 | $67.75 | 19,728 | — | — |
| 2018-01-18 | $62.75 | $62.75 | 3,032 | — | — |
| 2018-01-17 | $62.75 | $62.75 | 6,876 | — | — |
| 2018-01-16 | $66.75 | $66.75 | 9,820 | — | — |
| 2018-01-12 | $67.00 | $67.00 | 14,436 | — | — |
| 2018-01-11 | $65.00 | $65.00 | 8,268 | — | — |
| 2018-01-10 | $64.50 | $64.50 | 25,036 | — | — |
| 2018-01-09 | $60.00 | $60.00 | 5,396 | — | — |
| 2018-01-08 | $59.75 | $59.75 | 5,616 | — | — |
| 2018-01-05 | $58.50 | $58.50 | 7,132 | — | — |
| 2018-01-04 | $59.75 | $59.75 | 4,988 | — | — |
| 2018-01-03 | $60.75 | $60.75 | 8,904 | — | — |
| 2018-01-02 | $64.75 | $64.75 | 23,112 | — | — |