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
- 2013-10-10 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 | $9.39 | $9.39 | 6,268,900 | — | — |
| 2018-12-28 | $9.21 | $9.21 | 7,471,300 | — | — |
| 2018-12-27 | $9.83 | $9.83 | 6,138,000 | — | — |
| 2018-12-26 | $9.87 | $9.87 | 6,591,000 | — | — |
| 2018-12-24 | $9.08 | $9.08 | 4,659,000 | — | — |
| 2018-12-21 | $9.40 | $9.40 | 8,166,700 | — | — |
| 2018-12-20 | $9.75 | $9.75 | 8,712,900 | — | — |
| 2018-12-19 | $10.05 | $10.05 | 7,936,200 | — | — |
| 2018-12-18 | $10.73 | $10.73 | 6,563,600 | — | — |
| 2018-12-17 | $10.78 | $10.78 | 6,868,800 | — | — |
| 2018-12-14 | $11.31 | $11.31 | 5,810,000 | — | — |
| 2018-12-13 | $12.16 | $12.16 | 5,374,800 | — | — |
| 2018-12-12 | $12.25 | $12.25 | 4,184,400 | — | — |
| 2018-12-11 | $12.44 | $12.44 | 4,526,100 | — | — |
| 2018-12-10 | $12.79 | $12.79 | 6,757,800 | — | — |
| 2018-12-07 | $12.75 | $12.75 | 4,447,300 | — | — |
| 2018-12-06 | $12.78 | $12.78 | 6,379,700 | — | — |
| 2018-12-04 | $12.68 | $12.68 | 4,816,700 | — | — |
| 2018-12-03 | $13.27 | $13.27 | 6,085,700 | — | — |
| 2018-11-30 | $13.13 | $13.13 | 5,847,300 | — | — |
| 2018-11-29 | $13.48 | $13.48 | 6,292,000 | — | — |
| 2018-11-28 | $13.79 | $13.79 | 4,570,400 | — | — |
| 2018-11-27 | $13.40 | $13.40 | 6,555,000 | — | — |
| 2018-11-26 | $13.74 | $13.74 | 4,472,800 | — | — |
| 2018-11-23 | $13.86 | $13.86 | 2,172,000 | — | — |
| 2018-11-21 | $13.89 | $13.89 | 4,583,400 | — | — |
| 2018-11-20 | $13.34 | $13.34 | 6,700,700 | — | — |
| 2018-11-19 | $14.14 | $14.14 | 5,039,800 | — | — |
| 2018-11-16 | $14.05 | $14.05 | 4,142,500 | — | — |
| 2018-11-15 | $14.22 | $14.22 | 5,791,600 | — | — |
| 2018-11-14 | $14.20 | $14.20 | 12,299,200 | — | — |
| 2018-11-13 | $15.27 | $15.27 | 8,125,700 | — | — |
| 2018-11-12 | $15.91 | $15.91 | 7,368,400 | — | — |
| 2018-11-09 | $15.70 | $15.70 | 12,925,900 | — | — |
| 2018-11-08 | $16.44 | $16.44 | 4,040,300 | — | — |
| 2018-11-07 | $16.79 | $16.79 | 3,598,800 | — | — |
| 2018-11-06 | $16.82 | $16.82 | 3,431,300 | — | — |
| 2018-11-05 | $17.11 | $17.11 | 6,377,500 | — | — |
| 2018-11-02 | $15.81 | $15.81 | 7,297,500 | — | — |
| 2018-11-01 | $16.47 | $16.47 | 6,895,600 | — | — |
| 2018-10-31 | $15.89 | $15.89 | 6,626,700 | — | — |
| 2018-10-30 | $15.56 | $15.56 | 6,307,700 | — | — |
| 2018-10-29 | $15.74 | $15.74 | 4,192,700 | — | — |
| 2018-10-26 | $16.14 | $16.14 | 4,727,500 | — | — |
| 2018-10-25 | $16.31 | $16.31 | 5,799,900 | — | — |
| 2018-10-24 | $16.00 | $16.00 | 4,676,600 | — | — |
| 2018-10-23 | $16.85 | $16.85 | 4,604,300 | — | — |
| 2018-10-22 | $17.49 | $17.49 | 3,429,900 | — | — |
| 2018-10-19 | $18.21 | $18.21 | 3,291,900 | — | — |
| 2018-10-18 | $18.14 | $18.14 | 3,976,800 | — | — |
| 2018-10-17 | $18.79 | $18.79 | 3,039,800 | — | — |
| 2018-10-16 | $19.14 | $19.14 | 3,364,000 | — | — |
| 2018-10-15 | $18.86 | $18.86 | 3,699,400 | — | — |
| 2018-10-12 | $18.68 | $18.68 | 3,588,200 | — | — |
| 2018-10-11 | $18.85 | $18.85 | 5,542,700 | — | — |
| 2018-10-10 | $19.17 | $19.17 | 6,105,000 | — | — |
| 2018-10-09 | $19.48 | $19.48 | 5,981,100 | — | — |
| 2018-10-08 | $18.88 | $18.88 | 3,454,100 | — | — |
| 2018-10-05 | $18.58 | $18.58 | 2,274,900 | — | — |
| 2018-10-04 | $18.21 | $18.21 | 3,130,600 | — | — |
| 2018-10-03 | $18.47 | $18.47 | 2,155,500 | — | — |
| 2018-10-02 | $17.90 | $17.90 | 2,253,900 | — | — |
| 2018-10-01 | $17.96 | $17.96 | 2,489,400 | — | — |
| 2018-09-28 | $17.71 | $17.71 | 4,217,700 | — | — |
| 2018-09-27 | $17.75 | $17.75 | 4,198,300 | — | — |
| 2018-09-26 | $17.40 | $17.40 | 4,549,100 | — | — |
| 2018-09-25 | $18.79 | $18.79 | 3,680,400 | — | — |
| 2018-09-24 | $18.71 | $18.71 | 5,980,300 | — | — |
| 2018-09-21 | $19.08 | $19.08 | 9,033,300 | — | — |
| 2018-09-20 | $19.79 | $19.79 | 4,059,000 | — | — |
| 2018-09-19 | $19.94 | $19.94 | 2,930,900 | — | — |
| 2018-09-18 | $19.32 | $19.32 | 3,704,800 | — | — |
| 2018-09-17 | $18.80 | $18.80 | 3,086,100 | — | — |
| 2018-09-14 | $18.61 | $18.61 | 2,010,500 | — | — |
| 2018-09-13 | $18.53 | $18.53 | 2,989,800 | — | — |
| 2018-09-12 | $18.21 | $18.21 | 3,937,100 | — | — |
| 2018-09-11 | $17.78 | $17.78 | 3,522,700 | — | — |
| 2018-09-10 | $17.51 | $17.51 | 4,293,500 | — | — |
| 2018-09-07 | $17.18 | $17.18 | 3,112,100 | — | — |
| 2018-09-06 | $17.11 | $17.11 | 3,550,900 | — | — |
| 2018-09-05 | $17.67 | $17.67 | 2,845,200 | — | — |
| 2018-09-04 | $17.89 | $17.89 | 2,182,600 | — | — |
| 2018-08-31 | $18.51 | $18.51 | 2,564,500 | — | — |
| 2018-08-30 | $18.87 | $18.87 | 2,588,000 | — | — |
| 2018-08-29 | $18.61 | $18.61 | 1,855,600 | — | — |
| 2018-08-28 | $18.42 | $18.42 | 2,894,700 | — | — |
| 2018-08-27 | $18.51 | $18.51 | 2,278,300 | — | — |
| 2018-08-24 | $18.49 | $18.49 | 1,328,700 | — | — |
| 2018-08-23 | $18.40 | $18.40 | 1,790,700 | — | — |
| 2018-08-22 | $18.44 | $18.44 | 2,128,700 | — | — |
| 2018-08-21 | $18.10 | $18.10 | 3,662,400 | — | — |
| 2018-08-20 | $17.61 | $17.61 | 2,075,900 | — | — |
| 2018-08-17 | $17.50 | $17.50 | 1,683,100 | — | — |
| 2018-08-16 | $17.47 | $17.47 | 2,051,000 | — | — |
| 2018-08-15 | $17.66 | $17.66 | 3,716,100 | — | — |
| 2018-08-14 | $18.14 | $18.14 | 3,175,300 | — | — |
| 2018-08-13 | $17.92 | $17.92 | 3,423,700 | — | — |
| 2018-08-10 | $18.76 | $18.76 | 2,347,300 | — | — |
| 2018-08-09 | $18.71 | $18.71 | 1,690,300 | — | — |
| 2018-08-08 | $18.78 | $18.78 | 2,073,300 | — | — |
| 2018-08-07 | $18.99 | $18.99 | 4,323,200 | — | — |
| 2018-08-06 | $18.72 | $18.72 | 2,812,400 | — | — |
| 2018-08-03 | $18.83 | $18.83 | 4,064,200 | — | — |
| 2018-08-02 | $18.96 | $18.96 | 7,882,500 | — | — |
| 2018-08-01 | $20.01 | $20.01 | 2,894,700 | — | — |
| 2018-07-31 | $20.54 | $20.54 | 3,263,200 | — | — |
| 2018-07-30 | $20.36 | $20.36 | 2,699,200 | — | — |
| 2018-07-27 | $20.23 | $20.23 | 2,913,100 | — | — |
| 2018-07-26 | $21.24 | $21.24 | 2,242,800 | — | — |
| 2018-07-25 | $21.27 | $21.27 | 1,821,700 | — | — |
| 2018-07-24 | $21.06 | $21.06 | 1,650,200 | — | — |
| 2018-07-23 | $21.04 | $21.04 | 2,022,900 | — | — |
| 2018-07-20 | $21.16 | $21.16 | 1,144,000 | — | — |
| 2018-07-19 | $21.23 | $21.23 | 1,832,600 | — | — |
| 2018-07-18 | $21.01 | $21.01 | 3,420,600 | — | — |
| 2018-07-17 | $21.45 | $21.45 | 1,603,900 | — | — |
| 2018-07-16 | $21.42 | $21.42 | 2,609,300 | — | — |
| 2018-07-13 | $21.76 | $21.76 | 3,081,300 | — | — |
| 2018-07-12 | $21.69 | $21.69 | 2,279,300 | — | — |
| 2018-07-11 | $21.95 | $21.95 | 1,747,800 | — | — |
| 2018-07-10 | $22.36 | $22.36 | 1,839,200 | — | — |
| 2018-07-09 | $22.44 | $22.44 | 3,470,700 | — | — |
| 2018-07-06 | $21.84 | $21.84 | 1,834,000 | — | — |
| 2018-07-05 | $21.47 | $21.47 | 1,715,500 | — | — |
| 2018-07-03 | $21.34 | $21.34 | 2,335,800 | — | — |
| 2018-07-02 | $20.94 | $20.94 | 3,495,000 | — | — |
| 2018-06-29 | $21.35 | $21.35 | 2,041,500 | — | — |
| 2018-06-28 | $21.30 | $21.30 | 1,949,000 | — | — |
| 2018-06-27 | $21.08 | $21.08 | 2,068,900 | — | — |
| 2018-06-26 | $20.94 | $20.94 | 2,180,000 | — | — |
| 2018-06-25 | $20.50 | $20.50 | 2,884,000 | — | — |
| 2018-06-22 | $20.81 | $20.81 | 3,410,000 | — | — |
| 2018-06-21 | $20.71 | $20.71 | 2,486,100 | — | — |
| 2018-06-20 | $20.68 | $20.68 | 1,730,800 | — | — |
| 2018-06-19 | $20.18 | $20.18 | 2,106,200 | — | — |
| 2018-06-18 | $19.79 | $19.79 | 2,197,400 | — | — |
| 2018-06-15 | $19.50 | $19.50 | 3,729,800 | — | — |
| 2018-06-14 | $19.76 | $19.76 | 2,358,300 | — | — |
| 2018-06-13 | $20.16 | $20.16 | 3,590,900 | — | — |
| 2018-06-12 | $19.99 | $19.99 | 3,159,900 | — | — |
| 2018-06-11 | $19.59 | $19.59 | 2,481,000 | — | — |
| 2018-06-08 | $19.62 | $19.62 | 2,160,400 | — | — |
| 2018-06-07 | $19.83 | $19.83 | 4,796,800 | — | — |
| 2018-06-06 | $19.16 | $19.16 | 2,956,300 | — | — |
| 2018-06-05 | $18.87 | $18.87 | 2,199,100 | — | — |
| 2018-06-04 | $18.73 | $18.73 | 2,706,500 | — | — |
| 2018-06-01 | $19.40 | $19.40 | 2,925,600 | — | — |
| 2018-05-31 | $19.11 | $19.11 | 4,322,100 | — | — |
| 2018-05-30 | $19.04 | $19.04 | 3,154,900 | — | — |
| 2018-05-29 | $18.59 | $18.59 | 3,675,800 | — | — |
| 2018-05-25 | $18.27 | $18.27 | 3,521,600 | — | — |
| 2018-05-24 | $18.42 | $18.42 | 3,704,300 | — | — |
| 2018-05-23 | $18.84 | $18.84 | 2,533,600 | — | — |
| 2018-05-22 | $19.08 | $19.08 | 2,370,400 | — | — |
| 2018-05-21 | $19.31 | $19.31 | 2,251,000 | — | — |
| 2018-05-18 | $19.11 | $19.11 | 2,549,800 | — | — |
| 2018-05-17 | $19.52 | $19.52 | 2,427,900 | — | — |
| 2018-05-16 | $19.32 | $19.32 | 2,327,600 | — | — |
| 2018-05-15 | $18.97 | $18.97 | 1,741,800 | — | — |
| 2018-05-14 | $18.93 | $18.93 | 2,156,300 | — | — |
| 2018-05-11 | $18.47 | $18.47 | 1,741,100 | — | — |
| 2018-05-10 | $18.97 | $18.97 | 2,229,900 | — | — |
| 2018-05-09 | $18.97 | $18.97 | 3,857,900 | — | — |
| 2018-05-08 | $18.53 | $18.53 | 3,579,800 | — | — |
| 2018-05-07 | $18.25 | $18.25 | 2,890,400 | — | — |
| 2018-05-04 | $18.17 | $18.17 | 2,978,800 | — | — |
| 2018-05-03 | $18.38 | $18.38 | 4,598,800 | — | — |
| 2018-05-02 | $19.08 | $19.08 | 2,351,800 | — | — |
| 2018-05-01 | $19.17 | $19.17 | 2,393,300 | — | — |
| 2018-04-30 | $19.00 | $19.00 | 4,016,700 | — | — |
| 2018-04-27 | $19.10 | $19.10 | 2,702,700 | — | — |
| 2018-04-26 | $19.41 | $19.41 | 4,745,500 | — | — |
| 2018-04-25 | $19.21 | $19.21 | 3,309,400 | — | — |
| 2018-04-24 | $19.35 | $19.35 | 3,928,700 | — | — |
| 2018-04-23 | $19.81 | $19.81 | 2,920,200 | — | — |
| 2018-04-20 | $19.76 | $19.76 | 4,399,400 | — | — |
| 2018-04-19 | $20.33 | $20.33 | 4,215,100 | — | — |
| 2018-04-18 | $20.42 | $20.42 | 3,847,700 | — | — |
| 2018-04-17 | $20.39 | $20.39 | 2,362,200 | — | — |
| 2018-04-16 | $20.62 | $20.62 | 2,673,900 | — | — |
| 2018-04-13 | $20.72 | $20.72 | 3,711,900 | — | — |
| 2018-04-12 | $20.74 | $20.74 | 2,958,900 | — | — |
| 2018-04-11 | $21.09 | $21.09 | 2,561,600 | — | — |
| 2018-04-10 | $20.54 | $20.54 | 3,243,400 | — | — |
| 2018-04-09 | $20.06 | $20.06 | 2,287,900 | — | — |
| 2018-04-06 | $20.11 | $20.11 | 4,593,600 | — | — |
| 2018-04-05 | $20.27 | $20.27 | 2,128,300 | — | — |
| 2018-04-04 | $19.64 | $19.64 | 2,226,400 | — | — |
| 2018-04-03 | $19.59 | $19.59 | 2,479,100 | — | — |
| 2018-04-02 | $19.29 | $19.29 | 2,924,900 | — | — |
| 2018-03-29 | $19.85 | $19.85 | 4,205,600 | — | — |
| 2018-03-28 | $19.21 | $19.21 | 2,864,800 | — | — |
| 2018-03-27 | $19.22 | $19.22 | 2,948,200 | — | — |
| 2018-03-26 | $19.75 | $19.75 | 3,242,600 | — | — |
| 2018-03-23 | $19.35 | $19.35 | 2,659,500 | — | — |
| 2018-03-22 | $19.85 | $19.85 | 2,492,500 | — | — |
| 2018-03-21 | $20.11 | $20.11 | 2,920,100 | — | — |
| 2018-03-20 | $19.69 | $19.69 | 2,265,700 | — | — |
| 2018-03-19 | $19.59 | $19.59 | 3,528,900 | — | — |
| 2018-03-16 | $20.40 | $20.40 | 3,852,400 | — | — |
| 2018-03-15 | $20.24 | $20.24 | 7,356,600 | — | — |
| 2018-03-14 | $20.85 | $20.85 | 2,406,200 | — | — |
| 2018-03-13 | $20.82 | $20.82 | 2,082,000 | — | — |
| 2018-03-12 | $20.86 | $20.86 | 3,971,200 | — | — |
| 2018-03-09 | $20.81 | $20.81 | 4,212,400 | — | — |
| 2018-03-08 | $20.33 | $20.33 | 3,392,800 | — | — |
| 2018-03-07 | $20.74 | $20.74 | 3,866,700 | — | — |
| 2018-03-06 | $20.53 | $20.53 | 5,564,500 | — | — |
| 2018-03-05 | $20.39 | $20.39 | 3,042,800 | — | — |
| 2018-03-02 | $19.99 | $19.99 | 3,261,300 | — | — |
| 2018-03-01 | $19.49 | $19.49 | 3,817,500 | — | — |
| 2018-02-28 | $18.81 | $18.81 | 2,934,700 | — | — |
| 2018-02-27 | $19.02 | $19.02 | 4,589,900 | — | — |
| 2018-02-26 | $19.16 | $19.16 | 2,991,500 | — | — |
| 2018-02-23 | $18.95 | $18.95 | 2,787,300 | — | — |
| 2018-02-22 | $18.47 | $18.47 | 6,044,900 | — | — |
| 2018-02-21 | $18.32 | $18.32 | 3,388,400 | — | — |
| 2018-02-20 | $18.56 | $18.56 | 3,509,000 | — | — |
| 2018-02-16 | $18.93 | $18.93 | 4,001,300 | — | — |
| 2018-02-15 | $18.52 | $18.52 | 4,705,900 | — | — |
| 2018-02-14 | $18.27 | $18.27 | 5,941,500 | — | — |
| 2018-02-13 | $17.40 | $17.40 | 4,250,500 | — | — |
| 2018-02-12 | $17.46 | $17.46 | 3,449,800 | — | — |
| 2018-02-09 | $17.11 | $17.11 | 5,466,700 | — | — |
| 2018-02-08 | $17.02 | $17.02 | 4,963,300 | — | — |
| 2018-02-07 | $17.57 | $17.57 | 4,939,400 | — | — |
| 2018-02-06 | $18.34 | $18.34 | 5,977,500 | — | — |
| 2018-02-05 | $18.08 | $18.08 | 3,946,600 | — | — |
| 2018-02-02 | $18.68 | $18.68 | 3,368,400 | — | — |
| 2018-02-01 | $19.46 | $19.46 | 2,839,500 | — | — |
| 2018-01-31 | $19.43 | $19.43 | 2,962,600 | — | — |
| 2018-01-30 | $19.49 | $19.49 | 5,031,700 | — | — |
| 2018-01-29 | $19.46 | $19.46 | 4,580,000 | — | — |
| 2018-01-26 | $20.00 | $20.00 | 1,709,200 | — | — |
| 2018-01-25 | $19.80 | $19.80 | 3,559,800 | — | — |
| 2018-01-24 | $20.19 | $20.19 | 4,071,500 | — | — |
| 2018-01-23 | $20.30 | $20.30 | 6,715,300 | — | — |
| 2018-01-22 | $19.38 | $19.38 | 3,745,800 | — | — |
| 2018-01-19 | $18.74 | $18.74 | 4,875,900 | — | — |
| 2018-01-18 | $19.33 | $19.33 | 6,865,100 | — | — |
| 2018-01-17 | $19.78 | $19.78 | 3,065,700 | — | — |
| 2018-01-16 | $19.78 | $19.78 | 4,144,100 | — | — |
| 2018-01-12 | $19.87 | $19.87 | 2,456,200 | — | — |
| 2018-01-11 | $19.58 | $19.58 | 2,960,600 | — | — |
| 2018-01-10 | $19.12 | $19.12 | 1,726,500 | — | — |
| 2018-01-09 | $19.42 | $19.42 | 2,109,100 | — | — |
| 2018-01-08 | $19.54 | $19.54 | 2,264,400 | — | — |
| 2018-01-05 | $19.44 | $19.44 | 2,210,300 | — | — |
| 2018-01-04 | $19.80 | $19.80 | 2,206,900 | — | — |
| 2018-01-03 | $19.78 | $19.78 | 3,029,300 | — | — |
| 2018-01-02 | $19.78 | $19.78 | 2,398,600 | — | — |