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
- 1985-02-13 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 | $13.54 | $18.21 | 22,695,500 | — | — |
| 2018-12-28 | $13.12 | $17.65 | 38,261,600 | — | — |
| 2018-12-27 | $13.71 | $18.44 | 22,747,400 | — | — |
| 2018-12-26 | $13.65 | $18.27 | 13,399,200 | — | — |
| 2018-12-24 | $13.64 | $18.25 | 9,647,000 | — | — |
| 2018-12-21 | $13.12 | $17.56 | 33,503,900 | — | — |
| 2018-12-20 | $13.38 | $17.91 | 29,865,100 | — | — |
| 2018-12-19 | $12.88 | $17.24 | 31,816,000 | — | — |
| 2018-12-18 | $13.88 | $18.58 | 25,420,200 | — | — |
| 2018-12-17 | $13.65 | $18.27 | 22,900,800 | — | — |
| 2018-12-14 | $13.66 | $18.28 | 18,164,000 | — | — |
| 2018-12-13 | $14.11 | $18.88 | 12,877,600 | — | — |
| 2018-12-12 | $14.02 | $18.76 | 15,352,200 | — | — |
| 2018-12-11 | $13.60 | $18.20 | 22,987,500 | — | — |
| 2018-12-10 | $13.84 | $18.52 | 24,362,300 | — | — |
| 2018-12-07 | $13.68 | $18.31 | 20,303,800 | — | — |
| 2018-12-06 | $13.37 | $17.89 | 21,323,800 | — | — |
| 2018-12-04 | $13.13 | $17.57 | 18,714,500 | — | — |
| 2018-12-03 | $12.99 | $17.38 | 20,140,300 | — | — |
| 2018-11-30 | $12.75 | $17.06 | 14,699,700 | — | — |
| 2018-11-29 | $13.05 | $17.46 | 12,298,400 | — | — |
| 2018-11-28 | $13.05 | $17.42 | 13,751,400 | — | — |
| 2018-11-27 | $12.75 | $17.02 | 14,599,100 | — | — |
| 2018-11-26 | $13.03 | $17.40 | 12,167,700 | — | — |
| 2018-11-23 | $13.09 | $17.48 | 7,576,300 | — | — |
| 2018-11-21 | $13.46 | $17.97 | 19,771,500 | — | — |
| 2018-11-20 | $13.03 | $17.40 | 11,900,800 | — | — |
| 2018-11-19 | $13.09 | $17.48 | 12,769,700 | — | — |
| 2018-11-16 | $13.04 | $17.41 | 12,570,100 | — | — |
| 2018-11-15 | $12.99 | $17.34 | 16,483,800 | — | — |
| 2018-11-14 | $12.71 | $16.97 | 16,586,500 | — | — |
| 2018-11-13 | $12.43 | $16.60 | 11,115,600 | — | — |
| 2018-11-12 | $12.58 | $16.80 | 11,137,200 | — | — |
| 2018-11-09 | $12.91 | $17.24 | 12,943,700 | — | — |
| 2018-11-08 | $13.10 | $17.49 | 14,785,100 | — | — |
| 2018-11-07 | $12.98 | $17.33 | 10,592,900 | — | — |
| 2018-11-06 | $13.14 | $17.54 | 9,400,700 | — | — |
| 2018-11-05 | $13.21 | $17.64 | 13,967,400 | — | — |
| 2018-11-02 | $13.17 | $17.58 | 12,971,600 | — | — |
| 2018-11-01 | $13.34 | $17.81 | 21,163,200 | — | — |
| 2018-10-31 | $12.55 | $16.76 | 23,463,000 | — | — |
| 2018-10-30 | $12.71 | $16.97 | 13,378,900 | — | — |
| 2018-10-29 | $12.68 | $16.93 | 15,746,700 | — | — |
| 2018-10-26 | $12.85 | $17.16 | 24,605,800 | — | — |
| 2018-10-25 | $12.57 | $16.78 | 31,091,700 | — | — |
| 2018-10-24 | $13.11 | $17.50 | 18,129,000 | — | — |
| 2018-10-23 | $13.34 | $17.81 | 29,114,800 | — | — |
| 2018-10-22 | $13.09 | $17.48 | 24,098,900 | — | — |
| 2018-10-19 | $13.18 | $17.60 | 19,246,500 | — | — |
| 2018-10-18 | $13.16 | $17.57 | 29,818,400 | — | — |
| 2018-10-17 | $12.72 | $16.98 | 21,769,900 | — | — |
| 2018-10-16 | $12.75 | $17.02 | 25,875,600 | — | — |
| 2018-10-15 | $12.70 | $16.96 | 28,002,300 | — | — |
| 2018-10-12 | $12.47 | $16.65 | 26,201,700 | — | — |
| 2018-10-11 | $12.58 | $16.80 | 49,217,900 | — | — |
| 2018-10-10 | $11.50 | $15.35 | 21,261,600 | — | — |
| 2018-10-09 | $11.32 | $15.11 | 12,803,900 | — | — |
| 2018-10-08 | $11.41 | $15.23 | 13,408,900 | — | — |
| 2018-10-05 | $11.47 | $15.31 | 15,872,600 | — | — |
| 2018-10-04 | $11.65 | $15.55 | 15,534,000 | — | — |
| 2018-10-03 | $11.62 | $15.51 | 18,158,700 | — | — |
| 2018-10-02 | $11.69 | $15.61 | 26,020,800 | — | — |
| 2018-10-01 | $11.14 | $14.87 | 12,271,800 | — | — |
| 2018-09-28 | $11.08 | $14.79 | 18,227,900 | — | — |
| 2018-09-27 | $11.13 | $14.86 | 27,075,900 | — | — |
| 2018-09-26 | $10.85 | $14.49 | 21,161,100 | — | — |
| 2018-09-25 | $11.18 | $14.93 | 32,147,700 | — | — |
| 2018-09-24 | $11.04 | $14.74 | 48,744,500 | — | — |
| 2018-09-21 | $10.47 | $13.98 | 24,759,500 | — | — |
| 2018-09-20 | $10.62 | $14.18 | 14,401,800 | — | — |
| 2018-09-19 | $10.60 | $14.15 | 14,289,600 | — | — |
| 2018-09-18 | $10.48 | $13.99 | 15,424,900 | — | — |
| 2018-09-17 | $10.35 | $13.82 | 14,812,600 | — | — |
| 2018-09-14 | $10.11 | $13.50 | 9,807,800 | — | — |
| 2018-09-13 | $10.11 | $13.50 | 12,262,700 | — | — |
| 2018-09-12 | $10.08 | $13.46 | 14,433,100 | — | — |
| 2018-09-11 | $9.77 | $13.04 | 9,029,200 | — | — |
| 2018-09-10 | $9.76 | $13.03 | 10,805,500 | — | — |
| 2018-09-07 | $10.05 | $13.42 | 10,388,300 | — | — |
| 2018-09-06 | $9.92 | $13.25 | 10,115,100 | — | — |
| 2018-09-05 | $9.85 | $13.15 | 10,374,600 | — | — |
| 2018-09-04 | $9.84 | $13.14 | 17,457,600 | — | — |
| 2018-08-31 | $10.42 | $13.91 | 14,290,400 | — | — |
| 2018-08-30 | $10.47 | $13.98 | 8,233,200 | — | — |
| 2018-08-29 | $10.62 | $14.14 | 12,503,600 | — | — |
| 2018-08-28 | $10.62 | $14.14 | 14,349,800 | — | — |
| 2018-08-27 | $10.62 | $14.14 | 12,521,200 | — | — |
| 2018-08-24 | $10.46 | $13.93 | 14,793,600 | — | — |
| 2018-08-23 | $10.23 | $13.62 | 15,387,200 | — | — |
| 2018-08-22 | $10.38 | $13.82 | 10,673,300 | — | — |
| 2018-08-21 | $10.18 | $13.55 | 8,847,700 | — | — |
| 2018-08-20 | $10.14 | $13.50 | 13,360,500 | — | — |
| 2018-08-17 | $10.02 | $13.34 | 17,193,300 | — | — |
| 2018-08-16 | $9.86 | $13.13 | 19,481,800 | — | — |
| 2018-08-15 | $9.98 | $13.29 | 24,857,700 | — | — |
| 2018-08-14 | $10.41 | $13.86 | 11,269,800 | — | — |
| 2018-08-13 | $10.50 | $13.98 | 13,799,300 | — | — |
| 2018-08-10 | $10.83 | $14.42 | 11,317,500 | — | — |
| 2018-08-09 | $10.86 | $14.46 | 8,917,100 | — | — |
| 2018-08-08 | $10.92 | $14.54 | 11,703,600 | — | — |
| 2018-08-07 | $10.79 | $14.37 | 15,938,100 | — | — |
| 2018-08-06 | $11.01 | $14.66 | 11,572,700 | — | — |
| 2018-08-03 | $11.10 | $14.78 | 12,830,200 | — | — |
| 2018-08-02 | $10.94 | $14.57 | 11,334,300 | — | — |
| 2018-08-01 | $10.95 | $14.58 | 13,076,100 | — | — |
| 2018-07-31 | $11.19 | $14.90 | 12,351,800 | — | — |
| 2018-07-30 | $11.15 | $14.85 | 15,736,400 | — | — |
| 2018-07-27 | $11.23 | $14.95 | 17,541,000 | — | — |
| 2018-07-26 | $11.10 | $14.78 | 27,135,200 | — | — |
| 2018-07-25 | $11.82 | $15.74 | 12,034,900 | — | — |
| 2018-07-24 | $11.86 | $15.79 | 12,705,600 | — | — |
| 2018-07-23 | $11.81 | $15.72 | 21,697,500 | — | — |
| 2018-07-20 | $12.37 | $16.47 | 10,555,700 | — | — |
| 2018-07-19 | $12.34 | $16.43 | 12,548,300 | — | — |
| 2018-07-18 | $12.52 | $16.67 | 14,161,500 | — | — |
| 2018-07-17 | $12.66 | $16.86 | 9,782,900 | — | — |
| 2018-07-16 | $12.82 | $17.07 | 5,852,900 | — | — |
| 2018-07-13 | $12.91 | $17.19 | 6,137,000 | — | — |
| 2018-07-12 | $12.94 | $17.23 | 8,562,300 | — | — |
| 2018-07-11 | $12.92 | $17.20 | 10,414,000 | — | — |
| 2018-07-10 | $13.41 | $17.85 | 4,982,900 | — | — |
| 2018-07-09 | $13.27 | $17.67 | 7,832,300 | — | — |
| 2018-07-06 | $13.35 | $17.77 | 6,668,300 | — | — |
| 2018-07-05 | $13.47 | $17.93 | 8,072,500 | — | — |
| 2018-07-03 | $13.33 | $17.75 | 7,541,800 | — | — |
| 2018-07-02 | $13.12 | $17.47 | 6,910,800 | — | — |
| 2018-06-29 | $13.13 | $17.48 | 13,266,400 | — | — |
| 2018-06-28 | $12.70 | $16.91 | 6,323,000 | — | — |
| 2018-06-27 | $12.70 | $16.91 | 6,241,300 | — | — |
| 2018-06-26 | $12.75 | $16.98 | 9,182,200 | — | — |
| 2018-06-25 | $12.87 | $17.14 | 5,818,600 | — | — |
| 2018-06-22 | $13.04 | $17.36 | 6,626,800 | — | — |
| 2018-06-21 | $12.85 | $17.11 | 6,177,500 | — | — |
| 2018-06-20 | $12.82 | $17.07 | 4,969,800 | — | — |
| 2018-06-19 | $12.86 | $17.12 | 7,640,300 | — | — |
| 2018-06-18 | $12.84 | $17.10 | 9,461,700 | — | — |
| 2018-06-15 | $12.81 | $17.06 | 23,710,400 | — | — |
| 2018-06-14 | $13.17 | $17.53 | 8,698,700 | — | — |
| 2018-06-13 | $13.05 | $17.38 | 9,222,100 | — | — |
| 2018-06-12 | $13.16 | $17.52 | 7,543,900 | — | — |
| 2018-06-11 | $13.20 | $17.57 | 7,755,700 | — | — |
| 2018-06-08 | $13.02 | $17.34 | 3,706,400 | — | — |
| 2018-06-07 | $12.95 | $17.24 | 8,008,100 | — | — |
| 2018-06-06 | $12.94 | $17.23 | 8,649,200 | — | — |
| 2018-06-05 | $12.96 | $17.26 | 8,120,200 | — | — |
| 2018-06-04 | $12.90 | $17.18 | 6,315,500 | — | — |
| 2018-06-01 | $13.08 | $17.41 | 11,123,300 | — | — |
| 2018-05-31 | $13.19 | $17.56 | 10,971,000 | — | — |
| 2018-05-30 | $13.38 | $17.81 | 5,934,800 | — | — |
| 2018-05-29 | $13.33 | $17.71 | 7,178,700 | — | — |
| 2018-05-25 | $13.39 | $17.79 | 5,879,300 | — | — |
| 2018-05-24 | $13.48 | $17.91 | 12,550,600 | — | — |
| 2018-05-23 | $13.33 | $17.71 | 6,997,700 | — | — |
| 2018-05-22 | $13.12 | $17.43 | 6,272,900 | — | — |
| 2018-05-21 | $13.20 | $17.54 | 5,362,000 | — | — |
| 2018-05-18 | $13.16 | $17.48 | 6,468,100 | — | — |
| 2018-05-17 | $13.19 | $17.52 | 3,808,400 | — | — |
| 2018-05-16 | $13.20 | $17.54 | 3,881,500 | — | — |
| 2018-05-15 | $13.17 | $17.50 | 8,322,900 | — | — |
| 2018-05-14 | $13.48 | $17.91 | 5,216,600 | — | — |
| 2018-05-11 | $13.50 | $17.93 | 9,322,900 | — | — |
| 2018-05-10 | $13.53 | $17.97 | 11,293,300 | — | — |
| 2018-05-09 | $13.32 | $17.69 | 7,799,500 | — | — |
| 2018-05-08 | $13.28 | $17.64 | 15,693,200 | — | — |
| 2018-05-07 | $13.36 | $17.75 | 5,635,600 | — | — |
| 2018-05-04 | $13.47 | $17.89 | 6,269,600 | — | — |
| 2018-05-03 | $13.48 | $17.91 | 8,943,700 | — | — |
| 2018-05-02 | $13.37 | $17.76 | 8,313,400 | — | — |
| 2018-05-01 | $13.44 | $17.85 | 7,508,900 | — | — |
| 2018-04-30 | $13.47 | $17.89 | 10,181,200 | — | — |
| 2018-04-27 | $13.77 | $18.29 | 7,882,200 | — | — |
| 2018-04-26 | $13.62 | $18.09 | 10,533,900 | — | — |
| 2018-04-25 | $13.49 | $17.92 | 11,704,500 | — | — |
| 2018-04-24 | $13.38 | $17.77 | 19,654,100 | — | — |
| 2018-04-23 | $12.92 | $17.16 | 11,023,600 | — | — |
| 2018-04-20 | $13.17 | $17.50 | 9,071,100 | — | — |
| 2018-04-19 | $13.32 | $17.69 | 11,142,000 | — | — |
| 2018-04-18 | $13.26 | $17.61 | 14,769,200 | — | — |
| 2018-04-17 | $13.07 | $17.36 | 6,892,900 | — | — |
| 2018-04-16 | $13.03 | $17.31 | 8,474,300 | — | — |
| 2018-04-13 | $13.15 | $17.47 | 11,510,800 | — | — |
| 2018-04-12 | $12.88 | $17.11 | 10,656,100 | — | — |
| 2018-04-11 | $13.08 | $17.38 | 19,391,300 | — | — |
| 2018-04-10 | $12.77 | $16.96 | 7,447,300 | — | — |
| 2018-04-09 | $12.68 | $16.84 | 7,953,800 | — | — |
| 2018-04-06 | $12.69 | $16.86 | 9,038,800 | — | — |
| 2018-04-05 | $12.57 | $16.70 | 7,278,000 | — | — |
| 2018-04-04 | $12.52 | $16.63 | 8,429,300 | — | — |
| 2018-04-03 | $12.50 | $16.61 | 8,098,000 | — | — |
| 2018-04-02 | $12.62 | $16.76 | 10,068,000 | — | — |
| 2018-03-29 | $12.45 | $16.54 | 8,371,800 | — | — |
| 2018-03-28 | $12.39 | $16.46 | 11,373,300 | — | — |
| 2018-03-27 | $12.56 | $16.68 | 10,490,600 | — | — |
| 2018-03-26 | $12.76 | $16.95 | 12,706,600 | — | — |
| 2018-03-23 | $12.50 | $16.61 | 14,734,100 | — | — |
| 2018-03-22 | $12.17 | $16.17 | 8,502,600 | — | — |
| 2018-03-21 | $12.35 | $16.41 | 15,069,300 | — | — |
| 2018-03-20 | $12.04 | $15.99 | 18,344,900 | — | — |
| 2018-03-19 | $12.26 | $16.29 | 13,590,000 | — | — |
| 2018-03-16 | $12.32 | $16.37 | 19,491,700 | — | — |
| 2018-03-15 | $12.21 | $16.22 | 9,231,900 | — | — |
| 2018-03-14 | $12.32 | $16.37 | 10,486,900 | — | — |
| 2018-03-13 | $12.18 | $16.18 | 9,916,600 | — | — |
| 2018-03-12 | $12.13 | $16.11 | 18,215,400 | — | — |
| 2018-03-09 | $11.82 | $15.70 | 9,709,200 | — | — |
| 2018-03-08 | $11.77 | $15.64 | 9,177,700 | — | — |
| 2018-03-07 | $11.70 | $15.54 | 12,452,400 | — | — |
| 2018-03-06 | $11.84 | $15.73 | 12,946,300 | — | — |
| 2018-03-05 | $11.63 | $15.45 | 11,158,600 | — | — |
| 2018-03-02 | $11.54 | $15.33 | 21,407,000 | — | — |
| 2018-03-01 | $11.42 | $15.17 | 36,052,800 | — | — |
| 2018-02-28 | $11.52 | $15.30 | 12,782,900 | — | — |
| 2018-02-27 | $11.76 | $15.62 | 22,437,100 | — | — |
| 2018-02-26 | $12.22 | $16.19 | 15,365,200 | — | — |
| 2018-02-23 | $12.18 | $16.14 | 20,523,400 | — | — |
| 2018-02-22 | $12.48 | $16.54 | 12,927,300 | — | — |
| 2018-02-21 | $12.66 | $16.78 | 15,558,300 | — | — |
| 2018-02-20 | $12.85 | $17.03 | 11,528,500 | — | — |
| 2018-02-16 | $13.18 | $17.47 | 11,275,900 | — | — |
| 2018-02-15 | $13.34 | $17.68 | 19,288,800 | — | — |
| 2018-02-14 | $13.65 | $18.09 | 17,502,700 | — | — |
| 2018-02-13 | $13.22 | $17.52 | 9,466,100 | — | — |
| 2018-02-12 | $13.26 | $17.57 | 15,174,600 | — | — |
| 2018-02-09 | $13.06 | $17.31 | 19,853,900 | — | — |
| 2018-02-08 | $13.23 | $17.53 | 15,194,000 | — | — |
| 2018-02-07 | $13.39 | $17.74 | 12,354,500 | — | — |
| 2018-02-06 | $13.49 | $17.88 | 15,563,500 | — | — |
| 2018-02-05 | $13.63 | $18.06 | 17,217,400 | — | — |
| 2018-02-02 | $13.74 | $18.21 | 16,664,800 | — | — |
| 2018-02-01 | $14.42 | $19.11 | 7,320,800 | — | — |
| 2018-01-31 | $14.38 | $19.06 | 13,304,500 | — | — |
| 2018-01-30 | $14.31 | $18.96 | 9,915,500 | — | — |
| 2018-01-29 | $14.35 | $19.02 | 10,507,600 | — | — |
| 2018-01-26 | $14.75 | $19.55 | 7,925,000 | — | — |
| 2018-01-25 | $14.80 | $19.61 | 16,464,600 | — | — |
| 2018-01-24 | $15.05 | $19.94 | 17,774,500 | — | — |
| 2018-01-23 | $14.83 | $19.65 | 11,940,500 | — | — |
| 2018-01-22 | $14.51 | $19.23 | 8,737,700 | — | — |
| 2018-01-19 | $14.37 | $19.04 | 7,325,900 | — | — |
| 2018-01-18 | $14.28 | $18.92 | 15,305,500 | — | — |
| 2018-01-17 | $14.62 | $19.37 | 18,195,000 | — | — |
| 2018-01-16 | $15.20 | $20.14 | 18,467,900 | — | — |
| 2018-01-12 | $15.12 | $20.04 | 15,256,500 | — | — |
| 2018-01-11 | $14.65 | $19.41 | 7,128,000 | — | — |
| 2018-01-10 | $14.58 | $19.32 | 10,591,100 | — | — |
| 2018-01-09 | $14.56 | $19.29 | 6,824,600 | — | — |
| 2018-01-08 | $14.74 | $19.53 | 8,362,600 | — | — |
| 2018-01-05 | $14.95 | $19.81 | 6,515,600 | — | — |
| 2018-01-04 | $15.03 | $19.92 | 8,936,100 | — | — |
| 2018-01-03 | $15.00 | $19.88 | 15,155,900 | — | — |
| 2018-01-02 | $15.20 | $20.14 | 15,223,200 | — | — |