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
- 1991-06-26 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 | $14.46 | $18.05 | 5,301,500 | — | — |
| 2018-12-28 | $14.27 | $17.81 | 5,577,600 | — | — |
| 2018-12-27 | $14.29 | $17.83 | 5,755,600 | — | — |
| 2018-12-26 | $14.28 | $17.82 | 8,239,800 | — | — |
| 2018-12-24 | $13.82 | $17.25 | 3,929,800 | — | — |
| 2018-12-21 | $14.45 | $18.03 | 21,011,000 | — | — |
| 2018-12-20 | $14.69 | $18.33 | 14,089,900 | — | — |
| 2018-12-19 | $14.74 | $18.39 | 9,350,300 | — | — |
| 2018-12-18 | $14.98 | $18.69 | 9,852,900 | — | — |
| 2018-12-17 | $14.88 | $18.57 | 10,098,600 | — | — |
| 2018-12-14 | $15.95 | $19.90 | 6,789,800 | — | — |
| 2018-12-13 | $15.78 | $19.69 | 4,633,300 | — | — |
| 2018-12-12 | $15.89 | $19.83 | 7,201,100 | — | — |
| 2018-12-11 | $15.74 | $19.64 | 7,325,800 | — | — |
| 2018-12-10 | $15.77 | $19.68 | 6,072,200 | — | — |
| 2018-12-07 | $15.53 | $19.38 | 3,844,500 | — | — |
| 2018-12-06 | $15.45 | $19.28 | 7,542,200 | — | — |
| 2018-12-04 | $15.46 | $19.29 | 7,138,100 | — | — |
| 2018-12-03 | $15.60 | $19.47 | 5,589,200 | — | — |
| 2018-11-30 | $15.49 | $19.33 | 7,152,000 | — | — |
| 2018-11-29 | $15.44 | $19.27 | 4,800,800 | — | — |
| 2018-11-28 | $15.51 | $19.36 | 7,985,600 | — | — |
| 2018-11-27 | $15.22 | $18.99 | 6,403,300 | — | — |
| 2018-11-26 | $15.40 | $19.22 | 5,742,200 | — | — |
| 2018-11-23 | $15.00 | $18.72 | 1,296,700 | — | — |
| 2018-11-21 | $15.07 | $18.81 | 7,286,000 | — | — |
| 2018-11-20 | $14.90 | $18.59 | 5,361,500 | — | — |
| 2018-11-19 | $15.38 | $19.19 | 5,560,000 | — | — |
| 2018-11-16 | $15.51 | $19.36 | 6,505,200 | — | — |
| 2018-11-15 | $15.42 | $19.24 | 6,866,700 | — | — |
| 2018-11-14 | $15.24 | $19.02 | 8,214,500 | — | — |
| 2018-11-13 | $15.41 | $19.23 | 3,846,000 | — | — |
| 2018-11-12 | $15.52 | $19.37 | 4,366,200 | — | — |
| 2018-11-09 | $15.52 | $19.37 | 4,191,600 | — | — |
| 2018-11-08 | $15.67 | $19.56 | 4,322,200 | — | — |
| 2018-11-07 | $15.60 | $19.47 | 8,263,100 | — | — |
| 2018-11-06 | $16.01 | $19.98 | 10,947,900 | — | — |
| 2018-11-05 | $15.07 | $18.81 | 9,114,000 | — | — |
| 2018-11-02 | $14.60 | $18.22 | 6,687,900 | — | — |
| 2018-11-01 | $14.74 | $18.39 | 4,214,000 | — | — |
| 2018-10-31 | $14.58 | $18.19 | 9,375,800 | — | — |
| 2018-10-30 | $14.82 | $18.33 | 7,849,300 | — | — |
| 2018-10-29 | $14.52 | $17.96 | 4,884,900 | — | — |
| 2018-10-26 | $14.55 | $18.00 | 6,645,600 | — | — |
| 2018-10-25 | $14.71 | $18.20 | 7,673,700 | — | — |
| 2018-10-24 | $14.67 | $18.15 | 7,718,700 | — | — |
| 2018-10-23 | $14.72 | $18.21 | 8,080,900 | — | — |
| 2018-10-22 | $15.01 | $18.57 | 4,684,500 | — | — |
| 2018-10-19 | $14.98 | $18.53 | 8,470,400 | — | — |
| 2018-10-18 | $14.80 | $18.31 | 7,601,100 | — | — |
| 2018-10-17 | $15.08 | $18.65 | 5,120,400 | — | — |
| 2018-10-16 | $15.36 | $19.00 | 7,945,700 | — | — |
| 2018-10-15 | $14.84 | $18.36 | 4,671,500 | — | — |
| 2018-10-12 | $14.65 | $18.12 | 6,177,200 | — | — |
| 2018-10-11 | $14.44 | $17.86 | 7,313,100 | — | — |
| 2018-10-10 | $14.78 | $18.28 | 7,697,200 | — | — |
| 2018-10-09 | $14.82 | $18.33 | 7,623,900 | — | — |
| 2018-10-08 | $14.77 | $18.27 | 6,298,200 | — | — |
| 2018-10-05 | $14.66 | $18.13 | 5,965,400 | — | — |
| 2018-10-04 | $14.51 | $17.95 | 4,890,800 | — | — |
| 2018-10-03 | $14.53 | $17.97 | 8,214,700 | — | — |
| 2018-10-02 | $14.43 | $17.85 | 8,300,000 | — | — |
| 2018-10-01 | $14.05 | $17.38 | 7,027,300 | — | — |
| 2018-09-28 | $14.00 | $17.32 | 5,578,200 | — | — |
| 2018-09-27 | $13.70 | $16.95 | 4,194,500 | — | — |
| 2018-09-26 | $13.61 | $16.84 | 5,492,700 | — | — |
| 2018-09-25 | $13.70 | $16.95 | 10,257,900 | — | — |
| 2018-09-24 | $13.76 | $17.02 | 5,382,800 | — | — |
| 2018-09-21 | $13.96 | $17.27 | 8,521,700 | — | — |
| 2018-09-20 | $13.81 | $17.08 | 5,128,900 | — | — |
| 2018-09-19 | $13.59 | $16.81 | 8,376,600 | — | — |
| 2018-09-18 | $13.75 | $17.01 | 7,925,500 | — | — |
| 2018-09-17 | $13.64 | $16.87 | 5,282,900 | — | — |
| 2018-09-14 | $13.55 | $16.76 | 6,918,000 | — | — |
| 2018-09-13 | $13.45 | $16.64 | 8,968,300 | — | — |
| 2018-09-12 | $13.23 | $16.37 | 8,296,100 | — | — |
| 2018-09-11 | $13.08 | $16.18 | 9,088,300 | — | — |
| 2018-09-10 | $13.22 | $16.35 | 5,441,200 | — | — |
| 2018-09-07 | $13.11 | $16.22 | 4,933,200 | — | — |
| 2018-09-06 | $13.28 | $16.43 | 4,479,800 | — | — |
| 2018-09-05 | $13.41 | $16.59 | 9,487,900 | — | — |
| 2018-09-04 | $13.15 | $16.27 | 10,959,700 | — | — |
| 2018-08-31 | $13.46 | $16.65 | 9,630,300 | — | — |
| 2018-08-30 | $13.90 | $17.19 | 6,190,000 | — | — |
| 2018-08-29 | $14.01 | $17.33 | 5,860,800 | — | — |
| 2018-08-28 | $13.91 | $17.21 | 3,084,500 | — | — |
| 2018-08-27 | $13.96 | $17.27 | 2,827,000 | — | — |
| 2018-08-24 | $14.01 | $17.33 | 3,877,200 | — | — |
| 2018-08-23 | $14.01 | $17.33 | 4,758,900 | — | — |
| 2018-08-22 | $13.99 | $17.31 | 3,528,200 | — | — |
| 2018-08-21 | $13.97 | $17.28 | 3,670,300 | — | — |
| 2018-08-20 | $13.96 | $17.27 | 3,721,800 | — | — |
| 2018-08-17 | $13.94 | $17.24 | 4,541,800 | — | — |
| 2018-08-16 | $13.87 | $17.16 | 7,318,100 | — | — |
| 2018-08-15 | $13.49 | $16.69 | 7,684,800 | — | — |
| 2018-08-14 | $13.50 | $16.70 | 6,105,700 | — | — |
| 2018-08-13 | $13.38 | $16.55 | 6,132,600 | — | — |
| 2018-08-10 | $13.56 | $16.77 | 5,187,700 | — | — |
| 2018-08-09 | $13.74 | $17.00 | 6,606,400 | — | — |
| 2018-08-08 | $13.95 | $17.26 | 7,915,900 | — | — |
| 2018-08-07 | $13.63 | $16.86 | 7,520,700 | — | — |
| 2018-08-06 | $13.82 | $17.10 | 8,094,900 | — | — |
| 2018-08-03 | $13.69 | $16.93 | 8,038,000 | — | — |
| 2018-08-02 | $13.55 | $16.76 | 10,164,800 | — | — |
| 2018-08-01 | $13.47 | $16.50 | 9,492,500 | — | — |
| 2018-07-31 | $13.36 | $16.37 | 10,961,300 | — | — |
| 2018-07-30 | $13.30 | $16.29 | 7,106,900 | — | — |
| 2018-07-27 | $13.37 | $16.38 | 5,321,000 | — | — |
| 2018-07-26 | $13.40 | $16.42 | 6,653,100 | — | — |
| 2018-07-25 | $13.40 | $16.42 | 10,616,600 | — | — |
| 2018-07-24 | $13.11 | $16.06 | 5,683,000 | — | — |
| 2018-07-23 | $13.07 | $16.01 | 6,031,800 | — | — |
| 2018-07-20 | $13.03 | $15.96 | 3,413,200 | — | — |
| 2018-07-19 | $13.03 | $15.96 | 8,820,300 | — | — |
| 2018-07-18 | $12.73 | $15.59 | 9,829,800 | — | — |
| 2018-07-17 | $12.85 | $15.74 | 9,094,300 | — | — |
| 2018-07-16 | $13.13 | $16.08 | 3,590,800 | — | — |
| 2018-07-13 | $13.18 | $16.15 | 3,615,100 | — | — |
| 2018-07-12 | $13.10 | $16.05 | 4,562,600 | — | — |
| 2018-07-11 | $13.03 | $15.96 | 6,661,900 | — | — |
| 2018-07-10 | $12.84 | $15.73 | 9,155,900 | — | — |
| 2018-07-09 | $12.63 | $15.47 | 7,724,900 | — | — |
| 2018-07-06 | $13.00 | $15.93 | 5,476,100 | — | — |
| 2018-07-05 | $12.97 | $15.89 | 5,292,000 | — | — |
| 2018-07-03 | $13.01 | $15.94 | 3,846,200 | — | — |
| 2018-07-02 | $13.14 | $16.10 | 7,761,300 | — | — |
| 2018-06-29 | $13.41 | $16.43 | 6,384,100 | — | — |
| 2018-06-28 | $13.51 | $16.55 | 9,042,900 | — | — |
| 2018-06-27 | $13.24 | $16.22 | 7,917,200 | — | — |
| 2018-06-26 | $13.21 | $16.18 | 8,508,400 | — | — |
| 2018-06-25 | $12.87 | $15.77 | 4,960,400 | — | — |
| 2018-06-22 | $12.86 | $15.75 | 7,895,500 | — | — |
| 2018-06-21 | $12.89 | $15.79 | 4,496,300 | — | — |
| 2018-06-20 | $12.93 | $15.84 | 7,131,900 | — | — |
| 2018-06-19 | $13.08 | $16.02 | 9,251,400 | — | — |
| 2018-06-18 | $13.07 | $16.01 | 5,218,200 | — | — |
| 2018-06-15 | $13.07 | $16.01 | 9,932,400 | — | — |
| 2018-06-14 | $13.18 | $16.15 | 7,081,300 | — | — |
| 2018-06-13 | $13.13 | $16.08 | 6,413,700 | — | — |
| 2018-06-12 | $13.04 | $15.97 | 6,081,400 | — | — |
| 2018-06-11 | $12.83 | $15.72 | 3,889,200 | — | — |
| 2018-06-08 | $12.77 | $15.64 | 5,656,300 | — | — |
| 2018-06-07 | $12.72 | $15.58 | 6,098,200 | — | — |
| 2018-06-06 | $12.51 | $15.33 | 7,097,800 | — | — |
| 2018-06-05 | $12.93 | $15.84 | 13,218,800 | — | — |
| 2018-06-04 | $12.93 | $15.84 | 8,255,300 | — | — |
| 2018-06-01 | $12.79 | $15.67 | 6,194,900 | — | — |
| 2018-05-31 | $12.75 | $15.62 | 6,844,900 | — | — |
| 2018-05-30 | $12.67 | $15.52 | 7,856,100 | — | — |
| 2018-05-29 | $12.41 | $15.20 | 5,008,900 | — | — |
| 2018-05-25 | $12.41 | $15.20 | 3,671,700 | — | — |
| 2018-05-24 | $12.39 | $15.18 | 4,152,300 | — | — |
| 2018-05-23 | $12.19 | $14.93 | 5,047,900 | — | — |
| 2018-05-22 | $12.20 | $14.95 | 5,304,000 | — | — |
| 2018-05-21 | $12.06 | $14.77 | 5,888,400 | — | — |
| 2018-05-18 | $11.93 | $14.61 | 6,871,600 | — | — |
| 2018-05-17 | $12.05 | $14.76 | 8,142,800 | — | — |
| 2018-05-16 | $12.28 | $15.04 | 5,025,700 | — | — |
| 2018-05-15 | $12.30 | $15.07 | 6,206,100 | — | — |
| 2018-05-14 | $12.35 | $15.13 | 5,406,700 | — | — |
| 2018-05-11 | $12.29 | $15.06 | 3,981,600 | — | — |
| 2018-05-10 | $12.31 | $15.08 | 4,207,700 | — | — |
| 2018-05-09 | $12.07 | $14.79 | 8,094,400 | — | — |
| 2018-05-08 | $11.73 | $14.37 | 15,873,700 | — | — |
| 2018-05-07 | $12.37 | $15.15 | 13,131,900 | — | — |
| 2018-05-04 | $12.33 | $15.10 | 3,365,700 | — | — |
| 2018-05-03 | $12.30 | $15.07 | 5,957,600 | — | — |
| 2018-05-02 | $12.19 | $14.93 | 7,816,100 | — | — |
| 2018-05-01 | $12.21 | $14.96 | 5,700,300 | — | — |
| 2018-04-30 | $12.24 | $14.99 | 7,833,500 | — | — |
| 2018-04-27 | $12.31 | $14.92 | 6,476,600 | — | — |
| 2018-04-26 | $12.17 | $14.75 | 5,236,800 | — | — |
| 2018-04-25 | $12.03 | $14.58 | 5,840,600 | — | — |
| 2018-04-24 | $12.00 | $14.55 | 8,287,800 | — | — |
| 2018-04-23 | $11.86 | $14.38 | 8,928,900 | — | — |
| 2018-04-20 | $11.62 | $14.08 | 3,287,300 | — | — |
| 2018-04-19 | $11.75 | $14.24 | 4,225,800 | — | — |
| 2018-04-18 | $11.75 | $14.24 | 6,396,800 | — | — |
| 2018-04-17 | $11.74 | $14.23 | 6,433,700 | — | — |
| 2018-04-16 | $11.57 | $14.02 | 6,429,200 | — | — |
| 2018-04-13 | $11.34 | $13.75 | 2,556,300 | — | — |
| 2018-04-12 | $11.29 | $13.68 | 5,565,300 | — | — |
| 2018-04-11 | $11.42 | $13.84 | 3,826,300 | — | — |
| 2018-04-10 | $11.43 | $13.85 | 4,313,600 | — | — |
| 2018-04-09 | $11.39 | $13.81 | 6,087,300 | — | — |
| 2018-04-06 | $11.42 | $13.84 | 6,935,200 | — | — |
| 2018-04-05 | $11.50 | $13.94 | 6,277,400 | — | — |
| 2018-04-04 | $11.39 | $13.81 | 12,904,900 | — | — |
| 2018-04-03 | $11.50 | $13.94 | 8,743,000 | — | — |
| 2018-04-02 | $11.37 | $13.78 | 13,767,500 | — | — |
| 2018-03-29 | $11.37 | $13.78 | 8,712,900 | — | — |
| 2018-03-28 | $11.23 | $13.61 | 12,332,900 | — | — |
| 2018-03-27 | $10.95 | $13.27 | 6,993,600 | — | — |
| 2018-03-26 | $10.84 | $13.14 | 5,769,700 | — | — |
| 2018-03-23 | $10.72 | $12.99 | 6,536,200 | — | — |
| 2018-03-22 | $10.82 | $13.12 | 7,888,900 | — | — |
| 2018-03-21 | $10.80 | $13.09 | 5,687,900 | — | — |
| 2018-03-20 | $10.71 | $12.98 | 6,359,700 | — | — |
| 2018-03-19 | $10.77 | $13.05 | 5,646,600 | — | — |
| 2018-03-16 | $10.84 | $13.14 | 7,325,800 | — | — |
| 2018-03-15 | $10.69 | $12.96 | 9,498,900 | — | — |
| 2018-03-14 | $10.70 | $12.97 | 4,334,800 | — | — |
| 2018-03-13 | $10.67 | $12.93 | 5,786,400 | — | — |
| 2018-03-12 | $10.74 | $13.02 | 7,481,000 | — | — |
| 2018-03-09 | $10.85 | $13.15 | 5,797,300 | — | — |
| 2018-03-08 | $10.84 | $13.14 | 5,443,800 | — | — |
| 2018-03-07 | $10.80 | $13.09 | 7,118,300 | — | — |
| 2018-03-06 | $10.93 | $13.25 | 8,263,100 | — | — |
| 2018-03-05 | $10.98 | $13.31 | 12,072,500 | — | — |
| 2018-03-02 | $10.86 | $13.16 | 7,723,600 | — | — |
| 2018-03-01 | $10.96 | $13.28 | 9,875,400 | — | — |
| 2018-02-28 | $10.87 | $13.18 | 10,198,400 | — | — |
| 2018-02-27 | $11.22 | $13.60 | 22,078,300 | — | — |
| 2018-02-26 | $10.45 | $12.67 | 10,759,900 | — | — |
| 2018-02-23 | $10.49 | $12.72 | 4,672,300 | — | — |
| 2018-02-22 | $10.30 | $12.48 | 6,706,800 | — | — |
| 2018-02-21 | $10.23 | $12.40 | 5,365,600 | — | — |
| 2018-02-20 | $10.40 | $12.61 | 7,467,400 | — | — |
| 2018-02-16 | $10.45 | $12.67 | 5,665,600 | — | — |
| 2018-02-15 | $10.52 | $12.75 | 7,138,200 | — | — |
| 2018-02-14 | $10.27 | $12.45 | 5,931,500 | — | — |
| 2018-02-13 | $10.32 | $12.51 | 6,312,200 | — | — |
| 2018-02-12 | $10.27 | $12.45 | 9,008,800 | — | — |
| 2018-02-09 | $10.20 | $12.36 | 10,305,200 | — | — |
| 2018-02-08 | $10.06 | $12.19 | 13,049,500 | — | — |
| 2018-02-07 | $10.48 | $12.70 | 8,786,300 | — | — |
| 2018-02-06 | $10.58 | $12.82 | 11,696,000 | — | — |
| 2018-02-05 | $10.60 | $12.85 | 15,763,900 | — | — |
| 2018-02-02 | $11.12 | $13.48 | 10,120,000 | — | — |
| 2018-02-01 | $11.51 | $13.95 | 6,781,000 | — | — |
| 2018-01-31 | $11.56 | $14.01 | 24,509,200 | — | — |
| 2018-01-30 | $11.61 | $13.92 | 12,587,800 | — | — |
| 2018-01-29 | $11.81 | $14.15 | 12,887,400 | — | — |
| 2018-01-26 | $11.72 | $14.05 | 9,121,100 | — | — |
| 2018-01-25 | $11.49 | $13.77 | 11,566,600 | — | — |
| 2018-01-24 | $11.16 | $13.38 | 14,293,200 | — | — |
| 2018-01-23 | $11.42 | $13.69 | 10,852,600 | — | — |
| 2018-01-22 | $11.38 | $13.64 | 17,730,200 | — | — |
| 2018-01-19 | $11.75 | $14.08 | 15,030,300 | — | — |
| 2018-01-18 | $11.53 | $13.82 | 30,169,700 | — | — |
| 2018-01-17 | $10.72 | $12.85 | 7,138,300 | — | — |
| 2018-01-16 | $10.68 | $12.80 | 12,412,800 | — | — |
| 2018-01-12 | $11.04 | $13.23 | 8,527,400 | — | — |
| 2018-01-11 | $10.96 | $13.14 | 8,242,700 | — | — |
| 2018-01-10 | $10.78 | $12.92 | 5,026,200 | — | — |
| 2018-01-09 | $10.76 | $12.90 | 9,311,600 | — | — |
| 2018-01-08 | $10.87 | $13.03 | 6,689,100 | — | — |
| 2018-01-05 | $10.87 | $13.03 | 5,388,200 | — | — |
| 2018-01-04 | $10.83 | $12.98 | 5,150,000 | — | — |
| 2018-01-03 | $10.87 | $13.03 | 6,181,200 | — | — |
| 2018-01-02 | $10.88 | $13.04 | 4,564,500 | — | — |