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
- 1983-12-30 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 | $13.68 | $49.76 | 3,261,540 | — | — |
| 2018-12-28 | $13.55 | $49.29 | 4,150,287 | — | — |
| 2018-12-27 | $13.61 | $49.49 | 4,532,860 | — | — |
| 2018-12-26 | $13.53 | $49.20 | 4,374,786 | — | — |
| 2018-12-24 | $13.08 | $47.57 | 3,498,932 | — | — |
| 2018-12-21 | $13.32 | $48.45 | 5,871,725 | — | — |
| 2018-12-20 | $13.64 | $49.61 | 6,097,345 | — | — |
| 2018-12-19 | $14.07 | $51.16 | 6,408,168 | — | — |
| 2018-12-18 | $14.36 | $52.24 | 4,244,178 | — | — |
| 2018-12-17 | $14.39 | $52.33 | 3,165,687 | — | — |
| 2018-12-14 | $14.77 | $53.73 | 4,067,606 | — | — |
| 2018-12-13 | $14.75 | $53.63 | 2,058,047 | — | — |
| 2018-12-12 | $14.82 | $53.90 | 2,986,872 | — | — |
| 2018-12-11 | $14.66 | $53.32 | 3,742,769 | — | — |
| 2018-12-10 | $14.86 | $54.03 | 5,097,891 | — | — |
| 2018-12-07 | $14.88 | $54.12 | 3,777,243 | — | — |
| 2018-12-06 | $15.04 | $54.71 | 7,548,040 | — | — |
| 2018-12-04 | $15.32 | $55.73 | 2,680,534 | — | — |
| 2018-12-03 | $15.70 | $57.09 | 3,587,218 | — | — |
| 2018-11-30 | $15.66 | $56.94 | 3,250,890 | — | — |
| 2018-11-29 | $15.80 | $57.47 | 1,693,411 | — | — |
| 2018-11-28 | $15.83 | $57.39 | 2,868,597 | — | — |
| 2018-11-27 | $15.76 | $57.13 | 3,066,750 | — | — |
| 2018-11-26 | $15.68 | $56.83 | 3,602,913 | — | — |
| 2018-11-23 | $15.29 | $55.43 | 1,100,353 | — | — |
| 2018-11-21 | $15.45 | $55.99 | 2,222,287 | — | — |
| 2018-11-20 | $15.19 | $55.05 | 6,782,894 | — | — |
| 2018-11-19 | $15.59 | $56.51 | 3,186,427 | — | — |
| 2018-11-16 | $15.65 | $56.73 | 2,141,008 | — | — |
| 2018-11-15 | $15.67 | $56.80 | 4,173,269 | — | — |
| 2018-11-14 | $15.64 | $56.69 | 4,282,295 | — | — |
| 2018-11-13 | $15.64 | $56.69 | 3,787,052 | — | — |
| 2018-11-12 | $15.41 | $55.84 | 5,641,621 | — | — |
| 2018-11-09 | $15.45 | $55.98 | 5,342,849 | — | — |
| 2018-11-08 | $14.77 | $53.54 | 2,514,892 | — | — |
| 2018-11-07 | $14.90 | $54.00 | 2,499,757 | — | — |
| 2018-11-06 | $14.79 | $53.61 | 2,658,672 | — | — |
| 2018-11-05 | $14.80 | $53.63 | 1,507,590 | — | — |
| 2018-11-02 | $14.66 | $53.15 | 2,272,456 | — | — |
| 2018-11-01 | $14.69 | $53.23 | 2,392,693 | — | — |
| 2018-10-31 | $14.54 | $52.70 | 3,810,876 | — | — |
| 2018-10-30 | $14.45 | $52.36 | 2,446,786 | — | — |
| 2018-10-29 | $14.24 | $51.61 | 3,016,021 | — | — |
| 2018-10-26 | $14.35 | $52.02 | 2,921,288 | — | — |
| 2018-10-25 | $14.54 | $52.68 | 3,154,756 | — | — |
| 2018-10-24 | $14.47 | $52.45 | 3,759,586 | — | — |
| 2018-10-23 | $14.86 | $53.86 | 3,186,987 | — | — |
| 2018-10-22 | $14.95 | $54.20 | 2,191,737 | — | — |
| 2018-10-19 | $14.95 | $54.17 | 2,135,402 | — | — |
| 2018-10-18 | $14.87 | $53.89 | 3,572,363 | — | — |
| 2018-10-17 | $15.25 | $55.27 | 2,279,182 | — | — |
| 2018-10-16 | $15.05 | $54.56 | 1,847,281 | — | — |
| 2018-10-15 | $14.85 | $53.82 | 1,852,046 | — | — |
| 2018-10-12 | $14.92 | $54.08 | 3,664,853 | — | — |
| 2018-10-11 | $14.81 | $53.67 | 7,172,193 | — | — |
| 2018-10-10 | $15.06 | $54.57 | 6,895,283 | — | — |
| 2018-10-09 | $15.47 | $56.06 | 1,917,349 | — | — |
| 2018-10-08 | $15.45 | $55.99 | 1,873,907 | — | — |
| 2018-10-05 | $15.46 | $56.05 | 3,757,624 | — | — |
| 2018-10-04 | $15.55 | $56.37 | 4,372,824 | — | — |
| 2018-10-03 | $15.83 | $57.38 | 4,903,661 | — | — |
| 2018-10-02 | $15.93 | $57.73 | 5,595,095 | — | — |
| 2018-10-01 | $16.02 | $58.06 | 1,797,112 | — | — |
| 2018-09-28 | $15.89 | $57.59 | 3,119,442 | — | — |
| 2018-09-27 | $15.88 | $57.57 | 1,848,122 | — | — |
| 2018-09-26 | $15.89 | $57.60 | 2,743,035 | — | — |
| 2018-09-25 | $15.87 | $57.53 | 2,919,607 | — | — |
| 2018-09-24 | $15.74 | $57.05 | 2,273,857 | — | — |
| 2018-09-21 | $15.78 | $57.21 | 3,764,631 | — | — |
| 2018-09-20 | $15.51 | $56.20 | 7,408,463 | — | — |
| 2018-09-19 | $15.16 | $54.95 | 2,673,807 | — | — |
| 2018-09-18 | $15.35 | $55.62 | 1,655,014 | — | — |
| 2018-09-17 | $15.20 | $55.08 | 2,027,777 | — | — |
| 2018-09-14 | $15.10 | $54.73 | 1,649,688 | — | — |
| 2018-09-13 | $15.10 | $54.71 | 1,406,972 | — | — |
| 2018-09-12 | $15.01 | $54.42 | 2,102,610 | — | — |
| 2018-09-11 | $15.10 | $54.74 | 2,043,192 | — | — |
| 2018-09-10 | $15.15 | $54.92 | 2,293,476 | — | — |
| 2018-09-07 | $15.16 | $54.95 | 3,808,914 | — | — |
| 2018-09-06 | $15.23 | $55.19 | 1,677,996 | — | — |
| 2018-09-05 | $15.20 | $55.09 | 1,650,810 | — | — |
| 2018-09-04 | $15.21 | $55.12 | 2,667,080 | — | — |
| 2018-08-31 | $15.26 | $55.31 | 2,523,300 | — | — |
| 2018-08-30 | $15.59 | $56.50 | 2,031,421 | — | — |
| 2018-08-29 | $15.76 | $56.91 | 1,824,859 | — | — |
| 2018-08-28 | $15.64 | $56.49 | 2,070,379 | — | — |
| 2018-08-27 | $15.59 | $56.31 | 1,766,562 | — | — |
| 2018-08-24 | $15.41 | $55.68 | 1,596,437 | — | — |
| 2018-08-23 | $15.29 | $55.21 | 2,073,742 | — | — |
| 2018-08-22 | $15.23 | $55.01 | 2,653,347 | — | — |
| 2018-08-21 | $15.20 | $54.89 | 3,790,135 | — | — |
| 2018-08-20 | $15.59 | $56.31 | 2,840,570 | — | — |
| 2018-08-17 | $15.69 | $56.68 | 2,361,863 | — | — |
| 2018-08-16 | $15.63 | $56.45 | 5,087,520 | — | — |
| 2018-08-15 | $15.46 | $55.86 | 3,719,226 | — | — |
| 2018-08-14 | $15.54 | $56.14 | 2,279,463 | — | — |
| 2018-08-13 | $15.25 | $55.07 | 1,980,972 | — | — |
| 2018-08-10 | $15.52 | $56.06 | 3,312,830 | — | — |
| 2018-08-09 | $15.58 | $56.28 | 5,263,532 | — | — |
| 2018-08-08 | $14.91 | $53.85 | 2,444,544 | — | — |
| 2018-08-07 | $14.78 | $53.39 | 2,476,495 | — | — |
| 2018-08-06 | $15.01 | $54.22 | 882,300 | — | — |
| 2018-08-03 | $14.99 | $54.13 | 1,331,018 | — | — |
| 2018-08-02 | $14.92 | $53.91 | 1,744,701 | — | — |
| 2018-08-01 | $14.90 | $53.82 | 1,211,341 | — | — |
| 2018-07-31 | $15.04 | $54.34 | 2,128,115 | — | — |
| 2018-07-30 | $14.86 | $53.68 | 1,349,516 | — | — |
| 2018-07-27 | $14.89 | $53.79 | 1,212,182 | — | — |
| 2018-07-26 | $14.97 | $54.09 | 1,501,984 | — | — |
| 2018-07-25 | $15.09 | $54.49 | 1,137,349 | — | — |
| 2018-07-24 | $15.01 | $54.23 | 1,675,474 | — | — |
| 2018-07-23 | $15.00 | $54.19 | 1,526,088 | — | — |
| 2018-07-20 | $14.96 | $54.05 | 1,166,497 | — | — |
| 2018-07-19 | $14.99 | $54.15 | 1,118,571 | — | — |
| 2018-07-18 | $15.01 | $54.22 | 1,320,087 | — | — |
| 2018-07-17 | $14.97 | $54.09 | 1,382,308 | — | — |
| 2018-07-16 | $14.92 | $53.88 | 1,167,899 | — | — |
| 2018-07-13 | $14.88 | $53.74 | 1,523,005 | — | — |
| 2018-07-12 | $15.06 | $54.39 | 2,212,197 | — | — |
| 2018-07-11 | $14.74 | $53.23 | 1,695,093 | — | — |
| 2018-07-10 | $14.91 | $53.87 | 1,183,033 | — | — |
| 2018-07-09 | $14.82 | $53.54 | 2,088,877 | — | — |
| 2018-07-06 | $14.75 | $53.28 | 3,251,450 | — | — |
| 2018-07-05 | $14.53 | $52.48 | 1,939,211 | — | — |
| 2018-07-03 | $14.29 | $51.60 | 1,421,546 | — | — |
| 2018-07-02 | $14.38 | $51.94 | 1,278,887 | — | — |
| 2018-06-29 | $14.46 | $52.25 | 3,369,165 | — | — |
| 2018-06-28 | $14.27 | $51.55 | 3,386,262 | — | — |
| 2018-06-27 | $14.20 | $51.31 | 2,181,927 | — | — |
| 2018-06-26 | $14.34 | $51.81 | 2,167,073 | — | — |
| 2018-06-25 | $14.24 | $51.42 | 2,357,659 | — | — |
| 2018-06-22 | $14.70 | $53.10 | 1,603,443 | — | — |
| 2018-06-21 | $14.69 | $53.07 | 1,505,908 | — | — |
| 2018-06-20 | $14.77 | $53.36 | 2,579,635 | — | — |
| 2018-06-19 | $14.60 | $52.74 | 1,651,090 | — | — |
| 2018-06-18 | $14.79 | $53.43 | 2,881,209 | — | — |
| 2018-06-15 | $14.81 | $53.48 | 2,674,928 | — | — |
| 2018-06-14 | $15.00 | $54.17 | 2,944,831 | — | — |
| 2018-06-13 | $14.85 | $53.64 | 1,627,267 | — | — |
| 2018-06-12 | $14.80 | $53.47 | 1,594,755 | — | — |
| 2018-06-11 | $14.79 | $53.41 | 1,675,193 | — | — |
| 2018-06-08 | $14.72 | $53.19 | 1,484,608 | — | — |
| 2018-06-07 | $14.48 | $52.31 | 1,172,383 | — | — |
| 2018-06-06 | $14.54 | $52.53 | 1,744,141 | — | — |
| 2018-06-05 | $14.46 | $52.23 | 1,331,859 | — | — |
| 2018-06-04 | $14.44 | $52.17 | 1,016,271 | — | — |
| 2018-06-01 | $14.29 | $51.62 | 925,743 | — | — |
| 2018-05-31 | $14.21 | $51.35 | 3,406,441 | — | — |
| 2018-05-30 | $14.42 | $52.09 | 1,685,563 | — | — |
| 2018-05-29 | $14.18 | $51.02 | 2,085,794 | — | — |
| 2018-05-25 | $14.41 | $51.87 | 1,552,994 | — | — |
| 2018-05-24 | $14.43 | $51.93 | 1,434,158 | — | — |
| 2018-05-23 | $14.56 | $52.38 | 2,986,592 | — | — |
| 2018-05-22 | $14.49 | $52.14 | 1,183,033 | — | — |
| 2018-05-21 | $14.50 | $52.17 | 1,064,198 | — | — |
| 2018-05-18 | $14.40 | $51.83 | 1,938,931 | — | — |
| 2018-05-17 | $14.39 | $51.77 | 1,695,934 | — | — |
| 2018-05-16 | $14.44 | $51.97 | 2,080,188 | — | — |
| 2018-05-15 | $14.55 | $52.35 | 3,316,754 | — | — |
| 2018-05-14 | $14.58 | $52.45 | 1,847,001 | — | — |
| 2018-05-11 | $14.48 | $52.09 | 1,780,296 | — | — |
| 2018-05-10 | $14.49 | $52.14 | 2,579,075 | — | — |
| 2018-05-09 | $14.22 | $51.18 | 2,390,170 | — | — |
| 2018-05-08 | $14.14 | $50.88 | 2,936,703 | — | — |
| 2018-05-07 | $14.20 | $51.10 | 1,424,349 | — | — |
| 2018-05-04 | $14.20 | $51.10 | 1,582,983 | — | — |
| 2018-05-03 | $14.08 | $50.68 | 2,087,475 | — | — |
| 2018-05-02 | $13.94 | $50.18 | 1,722,279 | — | — |
| 2018-05-01 | $14.01 | $50.43 | 1,941,173 | — | — |
| 2018-04-30 | $14.14 | $50.89 | 1,865,499 | — | — |
| 2018-04-27 | $14.11 | $50.79 | 2,193,138 | — | — |
| 2018-04-26 | $13.99 | $50.33 | 3,114,397 | — | — |
| 2018-04-25 | $13.64 | $49.08 | 1,917,630 | — | — |
| 2018-04-24 | $13.73 | $49.39 | 3,739,686 | — | — |
| 2018-04-23 | $13.74 | $49.43 | 2,151,378 | — | — |
| 2018-04-20 | $13.77 | $49.55 | 1,872,225 | — | — |
| 2018-04-19 | $13.84 | $49.82 | 2,757,889 | — | — |
| 2018-04-18 | $14.00 | $50.37 | 1,917,069 | — | — |
| 2018-04-17 | $13.95 | $50.20 | 2,684,738 | — | — |
| 2018-04-16 | $13.98 | $50.29 | 2,094,482 | — | — |
| 2018-04-13 | $13.95 | $50.20 | 1,579,900 | — | — |
| 2018-04-12 | $14.13 | $50.84 | 2,780,591 | — | — |
| 2018-04-11 | $14.03 | $50.50 | 2,365,226 | — | — |
| 2018-04-10 | $13.94 | $50.15 | 1,847,001 | — | — |
| 2018-04-09 | $13.85 | $49.85 | 1,889,602 | — | — |
| 2018-04-06 | $13.75 | $49.50 | 2,268,252 | — | — |
| 2018-04-05 | $13.97 | $50.28 | 2,450,149 | — | — |
| 2018-04-04 | $13.88 | $49.94 | 5,798,854 | — | — |
| 2018-04-03 | $13.89 | $49.98 | 8,197,993 | — | — |
| 2018-04-02 | $13.72 | $49.38 | 5,368,635 | — | — |
| 2018-03-29 | $13.91 | $50.07 | 6,003,454 | — | — |
| 2018-03-28 | $13.83 | $49.78 | 4,183,079 | — | — |
| 2018-03-27 | $13.84 | $49.82 | 2,459,118 | — | — |
| 2018-03-26 | $14.06 | $50.59 | 3,002,568 | — | — |
| 2018-03-23 | $13.80 | $49.67 | 3,409,524 | — | — |
| 2018-03-22 | $13.81 | $49.69 | 3,403,639 | — | — |
| 2018-03-21 | $14.25 | $51.28 | 2,741,633 | — | — |
| 2018-03-20 | $14.10 | $50.74 | 3,642,431 | — | — |
| 2018-03-19 | $14.08 | $50.68 | 3,232,952 | — | — |
| 2018-03-16 | $14.30 | $51.46 | 3,641,591 | — | — |
| 2018-03-15 | $14.32 | $51.54 | 3,104,307 | — | — |
| 2018-03-14 | $14.21 | $51.13 | 1,985,456 | — | — |
| 2018-03-13 | $14.09 | $50.69 | 2,258,162 | — | — |
| 2018-03-12 | $14.26 | $51.31 | 1,992,463 | — | — |
| 2018-03-09 | $14.34 | $51.59 | 2,358,780 | — | — |
| 2018-03-08 | $14.30 | $51.47 | 3,838,343 | — | — |
| 2018-03-07 | $14.15 | $50.92 | 2,146,333 | — | — |
| 2018-03-06 | $14.14 | $50.89 | 2,478,176 | — | — |
| 2018-03-05 | $14.00 | $50.39 | 2,145,212 | — | — |
| 2018-03-02 | $13.87 | $49.92 | 2,903,631 | — | — |
| 2018-03-01 | $13.73 | $49.39 | 6,423,023 | — | — |
| 2018-02-28 | $13.82 | $49.71 | 4,156,733 | — | — |
| 2018-02-27 | $14.09 | $50.71 | 2,959,406 | — | — |
| 2018-02-26 | $14.42 | $51.69 | 3,501,454 | — | — |
| 2018-02-23 | $14.43 | $51.72 | 4,163,460 | — | — |
| 2018-02-22 | $14.35 | $51.45 | 4,383,194 | — | — |
| 2018-02-21 | $14.36 | $51.50 | 4,415,986 | — | — |
| 2018-02-20 | $14.34 | $51.42 | 4,817,617 | — | — |
| 2018-02-16 | $14.37 | $51.52 | 4,458,307 | — | — |
| 2018-02-15 | $14.13 | $50.67 | 4,723,446 | — | — |
| 2018-02-14 | $13.84 | $49.63 | 3,552,744 | — | — |
| 2018-02-13 | $13.93 | $49.93 | 2,859,628 | — | — |
| 2018-02-12 | $13.85 | $49.66 | 3,300,498 | — | — |
| 2018-02-09 | $13.78 | $49.39 | 6,180,306 | — | — |
| 2018-02-08 | $13.56 | $48.62 | 6,685,078 | — | — |
| 2018-02-07 | $13.97 | $50.09 | 5,130,402 | — | — |
| 2018-02-06 | $14.13 | $50.65 | 7,168,830 | — | — |
| 2018-02-05 | $13.81 | $49.50 | 8,413,523 | — | — |
| 2018-02-02 | $14.30 | $51.26 | 5,013,248 | — | — |
| 2018-02-01 | $14.89 | $53.39 | 4,952,429 | — | — |
| 2018-01-31 | $14.94 | $53.56 | 4,070,689 | — | — |
| 2018-01-30 | $14.72 | $52.79 | 3,746,413 | — | — |
| 2018-01-29 | $14.72 | $52.78 | 4,707,470 | — | — |
| 2018-01-26 | $14.90 | $53.40 | 4,525,292 | — | — |
| 2018-01-25 | $14.93 | $53.52 | 3,870,574 | — | — |
| 2018-01-24 | $15.14 | $54.29 | 3,757,063 | — | — |
| 2018-01-23 | $15.09 | $54.11 | 5,210,280 | — | — |
| 2018-01-22 | $15.12 | $54.21 | 3,225,945 | — | — |
| 2018-01-19 | $15.25 | $54.68 | 2,598,974 | — | — |
| 2018-01-18 | $15.32 | $54.91 | 1,925,758 | — | — |
| 2018-01-17 | $15.38 | $55.13 | 2,183,329 | — | — |
| 2018-01-16 | $15.23 | $54.59 | 3,537,890 | — | — |
| 2018-01-12 | $15.25 | $54.68 | 3,546,858 | — | — |
| 2018-01-11 | $15.17 | $54.38 | 3,832,737 | — | — |
| 2018-01-10 | $15.05 | $53.94 | 6,423,863 | — | — |
| 2018-01-09 | $15.54 | $55.72 | 3,270,789 | — | — |
| 2018-01-08 | $15.53 | $55.69 | 2,081,029 | — | — |
| 2018-01-05 | $15.57 | $55.83 | 2,007,317 | — | — |
| 2018-01-04 | $15.58 | $55.85 | 2,422,682 | — | — |
| 2018-01-03 | $15.42 | $55.30 | 2,479,578 | — | — |
| 2018-01-02 | $15.36 | $55.07 | 2,331,874 | — | — |