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
- 2013-10-30 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 | $14.69 | $18.40 | 2,108,100 | — | — |
| 2018-12-28 | $14.79 | $18.52 | 1,964,900 | — | — |
| 2018-12-27 | $14.82 | $18.56 | 2,803,300 | — | — |
| 2018-12-26 | $14.85 | $18.60 | 3,335,300 | — | — |
| 2018-12-24 | $14.23 | $17.82 | 1,400,700 | — | — |
| 2018-12-21 | $14.68 | $18.38 | 4,260,700 | — | — |
| 2018-12-20 | $14.73 | $18.45 | 3,325,700 | — | — |
| 2018-12-19 | $15.07 | $18.87 | 3,774,700 | — | — |
| 2018-12-18 | $15.34 | $19.21 | 2,898,600 | — | — |
| 2018-12-17 | $15.30 | $19.16 | 3,429,800 | — | — |
| 2018-12-14 | $16.46 | $20.61 | 3,444,800 | — | — |
| 2018-12-13 | $16.25 | $20.35 | 3,152,500 | — | — |
| 2018-12-12 | $16.19 | $20.28 | 3,324,000 | — | — |
| 2018-12-11 | $16.43 | $20.58 | 3,812,800 | — | — |
| 2018-12-10 | $16.55 | $20.73 | 2,920,900 | — | — |
| 2018-12-07 | $16.69 | $20.90 | 2,478,400 | — | — |
| 2018-12-06 | $16.78 | $21.01 | 5,104,600 | — | — |
| 2018-12-04 | $16.15 | $20.23 | 3,011,300 | — | — |
| 2018-12-03 | $16.51 | $20.68 | 3,487,200 | — | — |
| 2018-11-30 | $16.50 | $20.66 | 7,581,400 | — | — |
| 2018-11-29 | $15.86 | $19.86 | 4,685,200 | — | — |
| 2018-11-28 | $16.00 | $20.04 | 6,135,500 | — | — |
| 2018-11-27 | $15.75 | $19.72 | 7,096,100 | — | — |
| 2018-11-26 | $15.65 | $19.60 | 2,568,500 | — | — |
| 2018-11-23 | $15.40 | $19.29 | 1,247,500 | — | — |
| 2018-11-21 | $15.48 | $19.39 | 2,931,600 | — | — |
| 2018-11-20 | $15.33 | $19.20 | 3,818,700 | — | — |
| 2018-11-19 | $15.35 | $19.22 | 3,160,800 | — | — |
| 2018-11-16 | $15.45 | $19.35 | 2,874,000 | — | — |
| 2018-11-15 | $15.35 | $19.22 | 3,578,100 | — | — |
| 2018-11-14 | $15.75 | $19.72 | 3,569,800 | — | — |
| 2018-11-13 | $16.03 | $20.08 | 3,982,800 | — | — |
| 2018-11-12 | $16.07 | $20.13 | 1,871,300 | — | — |
| 2018-11-09 | $16.14 | $20.21 | 2,912,600 | — | — |
| 2018-11-08 | $16.15 | $20.23 | 2,149,500 | — | — |
| 2018-11-07 | $16.14 | $20.21 | 2,840,000 | — | — |
| 2018-11-06 | $15.92 | $19.94 | 4,616,300 | — | — |
| 2018-11-05 | $16.05 | $20.10 | 2,943,800 | — | — |
| 2018-11-02 | $15.71 | $19.67 | 3,417,300 | — | — |
| 2018-11-01 | $16.07 | $20.13 | 2,968,000 | — | — |
| 2018-10-31 | $16.20 | $20.29 | 4,216,800 | — | — |
| 2018-10-30 | $16.14 | $20.21 | 6,208,500 | — | — |
| 2018-10-29 | $15.59 | $19.52 | 2,994,500 | — | — |
| 2018-10-26 | $15.43 | $19.32 | 2,648,400 | — | — |
| 2018-10-25 | $15.69 | $19.65 | 3,953,000 | — | — |
| 2018-10-24 | $15.13 | $18.95 | 3,600,700 | — | — |
| 2018-10-23 | $15.15 | $18.97 | 4,514,900 | — | — |
| 2018-10-22 | $15.20 | $19.04 | 4,203,700 | — | — |
| 2018-10-19 | $15.60 | $19.54 | 2,836,200 | — | — |
| 2018-10-18 | $15.61 | $19.55 | 1,789,200 | — | — |
| 2018-10-17 | $15.78 | $19.76 | 4,244,200 | — | — |
| 2018-10-16 | $15.62 | $19.56 | 3,818,700 | — | — |
| 2018-10-15 | $15.33 | $19.20 | 3,655,900 | — | — |
| 2018-10-12 | $15.35 | $19.22 | 2,560,400 | — | — |
| 2018-10-11 | $15.66 | $19.61 | 3,200,700 | — | — |
| 2018-10-10 | $15.97 | $20.00 | 4,847,500 | — | — |
| 2018-10-09 | $16.14 | $20.21 | 2,898,600 | — | — |
| 2018-10-08 | $16.53 | $20.70 | 2,747,600 | — | — |
| 2018-10-05 | $15.96 | $19.99 | 2,805,400 | — | — |
| 2018-10-04 | $16.05 | $20.10 | 3,770,100 | — | — |
| 2018-10-03 | $16.54 | $20.37 | 3,622,900 | — | — |
| 2018-10-02 | $16.98 | $20.91 | 2,284,300 | — | — |
| 2018-10-01 | $17.13 | $21.10 | 1,950,000 | — | — |
| 2018-09-28 | $17.51 | $21.56 | 2,622,500 | — | — |
| 2018-09-27 | $17.08 | $21.03 | 1,482,500 | — | — |
| 2018-09-26 | $16.96 | $20.89 | 2,102,700 | — | — |
| 2018-09-25 | $17.31 | $21.32 | 1,799,100 | — | — |
| 2018-09-24 | $17.13 | $21.10 | 3,392,100 | — | — |
| 2018-09-21 | $17.54 | $21.60 | 2,328,000 | — | — |
| 2018-09-20 | $17.51 | $21.56 | 2,624,900 | — | — |
| 2018-09-19 | $17.39 | $21.42 | 1,863,000 | — | — |
| 2018-09-18 | $17.87 | $22.01 | 1,484,400 | — | — |
| 2018-09-17 | $17.84 | $21.97 | 2,274,000 | — | — |
| 2018-09-14 | $17.68 | $21.77 | 1,772,100 | — | — |
| 2018-09-13 | $18.07 | $22.25 | 2,036,600 | — | — |
| 2018-09-12 | $17.98 | $22.14 | 1,479,700 | — | — |
| 2018-09-11 | $17.99 | $22.16 | 2,135,200 | — | — |
| 2018-09-10 | $18.08 | $22.27 | 1,472,000 | — | — |
| 2018-09-07 | $17.99 | $22.16 | 2,252,500 | — | — |
| 2018-09-06 | $18.17 | $22.38 | 1,465,500 | — | — |
| 2018-09-05 | $18.17 | $22.38 | 945,700 | — | — |
| 2018-09-04 | $18.03 | $22.20 | 1,457,000 | — | — |
| 2018-08-31 | $18.22 | $22.44 | 2,110,300 | — | — |
| 2018-08-30 | $18.22 | $22.44 | 2,095,900 | — | — |
| 2018-08-29 | $18.32 | $22.56 | 1,371,600 | — | — |
| 2018-08-28 | $18.33 | $22.57 | 1,144,100 | — | — |
| 2018-08-27 | $18.15 | $22.35 | 1,290,800 | — | — |
| 2018-08-24 | $18.29 | $22.52 | 614,000 | — | — |
| 2018-08-23 | $18.20 | $22.41 | 1,065,700 | — | — |
| 2018-08-22 | $18.15 | $22.35 | 1,274,000 | — | — |
| 2018-08-21 | $18.27 | $22.50 | 2,234,200 | — | — |
| 2018-08-20 | $18.53 | $22.82 | 1,768,900 | — | — |
| 2018-08-17 | $18.31 | $22.55 | 1,589,600 | — | — |
| 2018-08-16 | $18.05 | $22.23 | 2,762,600 | — | — |
| 2018-08-15 | $17.79 | $21.91 | 1,569,800 | — | — |
| 2018-08-14 | $17.66 | $21.75 | 1,339,500 | — | — |
| 2018-08-13 | $17.27 | $21.27 | 1,361,200 | — | — |
| 2018-08-10 | $17.38 | $21.40 | 2,006,600 | — | — |
| 2018-08-09 | $17.47 | $21.51 | 1,571,300 | — | — |
| 2018-08-08 | $17.30 | $21.31 | 1,458,300 | — | — |
| 2018-08-07 | $17.34 | $21.35 | 2,354,700 | — | — |
| 2018-08-06 | $17.55 | $21.61 | 2,039,400 | — | — |
| 2018-08-03 | $17.99 | $22.16 | 1,563,400 | — | — |
| 2018-08-02 | $17.69 | $21.79 | 1,993,500 | — | — |
| 2018-08-01 | $17.61 | $21.69 | 3,526,800 | — | — |
| 2018-07-31 | $17.69 | $21.79 | 2,771,700 | — | — |
| 2018-07-30 | $17.33 | $21.34 | 1,622,900 | — | — |
| 2018-07-27 | $17.07 | $21.02 | 3,224,700 | — | — |
| 2018-07-26 | $17.45 | $21.49 | 2,373,900 | — | — |
| 2018-07-25 | $17.42 | $21.45 | 3,291,400 | — | — |
| 2018-07-24 | $17.45 | $21.49 | 2,681,500 | — | — |
| 2018-07-23 | $17.57 | $21.64 | 2,278,200 | — | — |
| 2018-07-20 | $17.39 | $21.42 | 1,779,700 | — | — |
| 2018-07-19 | $17.54 | $21.60 | 2,055,400 | — | — |
| 2018-07-18 | $17.23 | $21.22 | 2,997,600 | — | — |
| 2018-07-17 | $17.33 | $21.34 | 2,473,000 | — | — |
| 2018-07-16 | $17.27 | $21.27 | 2,184,300 | — | — |
| 2018-07-13 | $17.36 | $21.38 | 1,583,200 | — | — |
| 2018-07-12 | $17.29 | $21.29 | 1,730,500 | — | — |
| 2018-07-11 | $17.25 | $21.24 | 1,859,200 | — | — |
| 2018-07-10 | $17.22 | $21.21 | 2,478,300 | — | — |
| 2018-07-09 | $17.31 | $21.32 | 2,699,400 | — | — |
| 2018-07-06 | $17.44 | $21.48 | 1,833,900 | — | — |
| 2018-07-05 | $17.42 | $21.45 | 2,719,400 | — | — |
| 2018-07-03 | $17.50 | $21.21 | 2,547,200 | — | — |
| 2018-07-02 | $17.22 | $20.87 | 2,943,900 | — | — |
| 2018-06-29 | $17.43 | $21.13 | 4,037,400 | — | — |
| 2018-06-28 | $17.70 | $21.46 | 3,072,100 | — | — |
| 2018-06-27 | $17.66 | $21.41 | 1,925,000 | — | — |
| 2018-06-26 | $17.94 | $21.75 | 2,229,700 | — | — |
| 2018-06-25 | $18.06 | $21.89 | 3,437,300 | — | — |
| 2018-06-22 | $18.22 | $22.09 | 5,275,900 | — | — |
| 2018-06-21 | $17.62 | $21.36 | 4,459,300 | — | — |
| 2018-06-20 | $17.48 | $21.19 | 2,160,200 | — | — |
| 2018-06-19 | $17.16 | $20.80 | 2,607,800 | — | — |
| 2018-06-18 | $17.23 | $20.89 | 2,580,500 | — | — |
| 2018-06-15 | $17.25 | $20.91 | 3,734,700 | — | — |
| 2018-06-14 | $17.35 | $21.03 | 3,419,000 | — | — |
| 2018-06-13 | $17.26 | $20.92 | 4,842,600 | — | — |
| 2018-06-12 | $17.68 | $21.43 | 6,627,900 | — | — |
| 2018-06-11 | $17.20 | $20.85 | 3,896,300 | — | — |
| 2018-06-08 | $16.80 | $20.36 | 3,006,800 | — | — |
| 2018-06-07 | $16.50 | $20.00 | 5,867,800 | — | — |
| 2018-06-06 | $16.61 | $20.13 | 3,859,600 | — | — |
| 2018-06-05 | $16.08 | $19.49 | 3,909,000 | — | — |
| 2018-06-04 | $15.93 | $19.31 | 4,190,500 | — | — |
| 2018-06-01 | $15.79 | $19.14 | 4,462,600 | — | — |
| 2018-05-31 | $15.88 | $19.25 | 19,339,700 | — | — |
| 2018-05-30 | $15.68 | $19.01 | 3,866,400 | — | — |
| 2018-05-29 | $15.39 | $18.66 | 4,002,500 | — | — |
| 2018-05-25 | $15.22 | $18.45 | 2,536,200 | — | — |
| 2018-05-24 | $15.14 | $18.35 | 6,474,400 | — | — |
| 2018-05-23 | $15.22 | $18.45 | 5,066,600 | — | — |
| 2018-05-22 | $14.92 | $18.09 | 9,656,200 | — | — |
| 2018-05-21 | $14.70 | $17.82 | 3,130,400 | — | — |
| 2018-05-18 | $14.43 | $17.49 | 5,474,000 | — | — |
| 2018-05-17 | $14.26 | $17.29 | 4,099,400 | — | — |
| 2018-05-16 | $14.17 | $17.18 | 3,414,000 | — | — |
| 2018-05-15 | $14.11 | $17.10 | 5,827,800 | — | — |
| 2018-05-14 | $14.48 | $17.55 | 2,983,200 | — | — |
| 2018-05-11 | $14.57 | $17.66 | 3,281,000 | — | — |
| 2018-05-10 | $14.68 | $17.79 | 4,368,100 | — | — |
| 2018-05-09 | $14.70 | $17.82 | 4,187,100 | — | — |
| 2018-05-08 | $14.58 | $17.67 | 2,925,200 | — | — |
| 2018-05-07 | $14.73 | $17.86 | 2,461,900 | — | — |
| 2018-05-04 | $14.64 | $17.75 | 2,035,800 | — | — |
| 2018-05-03 | $14.48 | $17.55 | 2,927,900 | — | — |
| 2018-05-02 | $14.60 | $17.70 | 8,078,400 | — | — |
| 2018-05-01 | $14.84 | $17.99 | 4,739,500 | — | — |
| 2018-04-30 | $14.89 | $18.05 | 4,490,100 | — | — |
| 2018-04-27 | $15.04 | $18.23 | 4,247,700 | — | — |
| 2018-04-26 | $14.43 | $17.49 | 5,097,800 | — | — |
| 2018-04-25 | $13.98 | $16.95 | 1,791,200 | — | — |
| 2018-04-24 | $14.00 | $16.97 | 3,052,900 | — | — |
| 2018-04-23 | $14.02 | $16.99 | 2,504,400 | — | — |
| 2018-04-20 | $14.09 | $17.08 | 2,569,300 | — | — |
| 2018-04-19 | $14.27 | $17.30 | 3,400,500 | — | — |
| 2018-04-18 | $14.64 | $17.75 | 2,009,900 | — | — |
| 2018-04-17 | $14.79 | $17.93 | 2,007,500 | — | — |
| 2018-04-16 | $14.71 | $17.83 | 2,991,100 | — | — |
| 2018-04-13 | $14.56 | $17.65 | 1,476,100 | — | — |
| 2018-04-12 | $14.62 | $17.72 | 2,174,300 | — | — |
| 2018-04-11 | $14.92 | $18.09 | 1,537,800 | — | — |
| 2018-04-10 | $14.95 | $18.12 | 1,965,900 | — | — |
| 2018-04-09 | $14.92 | $18.09 | 4,345,600 | — | — |
| 2018-04-06 | $15.04 | $18.23 | 2,111,200 | — | — |
| 2018-04-05 | $15.26 | $18.50 | 2,966,600 | — | — |
| 2018-04-04 | $15.38 | $18.64 | 6,304,200 | — | — |
| 2018-04-03 | $15.18 | $18.07 | 3,308,600 | — | — |
| 2018-04-02 | $15.01 | $17.87 | 2,861,800 | — | — |
| 2018-03-29 | $15.25 | $18.15 | 2,491,200 | — | — |
| 2018-03-28 | $15.50 | $18.45 | 4,339,900 | — | — |
| 2018-03-27 | $14.82 | $17.64 | 2,271,100 | — | — |
| 2018-03-26 | $14.89 | $17.72 | 1,950,300 | — | — |
| 2018-03-23 | $14.68 | $17.47 | 1,826,900 | — | — |
| 2018-03-22 | $14.92 | $17.76 | 2,210,100 | — | — |
| 2018-03-21 | $14.99 | $17.84 | 2,255,900 | — | — |
| 2018-03-20 | $15.04 | $17.90 | 3,223,400 | — | — |
| 2018-03-19 | $15.18 | $18.07 | 2,648,500 | — | — |
| 2018-03-16 | $15.32 | $18.23 | 3,823,300 | — | — |
| 2018-03-15 | $15.28 | $18.19 | 4,544,500 | — | — |
| 2018-03-14 | $15.35 | $18.27 | 3,735,000 | — | — |
| 2018-03-13 | $15.54 | $18.50 | 3,604,600 | — | — |
| 2018-03-12 | $15.70 | $18.69 | 3,205,200 | — | — |
| 2018-03-09 | $15.57 | $18.53 | 3,974,900 | — | — |
| 2018-03-08 | $15.85 | $18.86 | 1,475,400 | — | — |
| 2018-03-07 | $15.94 | $18.97 | 2,738,100 | — | — |
| 2018-03-06 | $15.78 | $18.78 | 2,337,600 | — | — |
| 2018-03-05 | $15.68 | $18.66 | 2,972,300 | — | — |
| 2018-03-02 | $15.73 | $18.72 | 3,828,600 | — | — |
| 2018-03-01 | $15.70 | $18.69 | 3,207,600 | — | — |
| 2018-02-28 | $15.54 | $18.50 | 3,315,700 | — | — |
| 2018-02-27 | $15.39 | $18.32 | 2,704,700 | — | — |
| 2018-02-26 | $15.95 | $18.98 | 2,854,700 | — | — |
| 2018-02-23 | $15.66 | $18.64 | 2,542,800 | — | — |
| 2018-02-22 | $15.44 | $18.38 | 4,673,700 | — | — |
| 2018-02-21 | $15.29 | $18.20 | 3,000,300 | — | — |
| 2018-02-20 | $15.65 | $18.63 | 4,645,000 | — | — |
| 2018-02-16 | $15.85 | $18.86 | 9,758,300 | — | — |
| 2018-02-15 | $15.18 | $18.07 | 3,833,800 | — | — |
| 2018-02-14 | $15.01 | $17.87 | 7,536,500 | — | — |
| 2018-02-13 | $14.85 | $17.67 | 7,720,900 | — | — |
| 2018-02-12 | $14.38 | $17.12 | 9,210,400 | — | — |
| 2018-02-09 | $14.23 | $16.94 | 13,463,800 | — | — |
| 2018-02-08 | $14.32 | $17.04 | 5,889,000 | — | — |
| 2018-02-07 | $14.99 | $17.84 | 3,571,300 | — | — |
| 2018-02-06 | $15.03 | $17.89 | 5,046,800 | — | — |
| 2018-02-05 | $15.13 | $18.01 | 5,573,400 | — | — |
| 2018-02-02 | $15.61 | $18.58 | 4,501,200 | — | — |
| 2018-02-01 | $15.95 | $18.98 | 4,131,800 | — | — |
| 2018-01-31 | $16.23 | $19.32 | 4,452,100 | — | — |
| 2018-01-30 | $16.22 | $19.31 | 5,113,100 | — | — |
| 2018-01-29 | $16.62 | $19.78 | 3,831,400 | — | — |
| 2018-01-26 | $16.72 | $19.90 | 1,998,300 | — | — |
| 2018-01-25 | $16.98 | $20.21 | 1,542,500 | — | — |
| 2018-01-24 | $16.98 | $20.21 | 4,493,500 | — | — |
| 2018-01-23 | $17.43 | $20.75 | 3,771,400 | — | — |
| 2018-01-22 | $17.14 | $20.40 | 5,384,300 | — | — |
| 2018-01-19 | $17.12 | $20.38 | 5,596,500 | — | — |
| 2018-01-18 | $16.86 | $20.07 | 4,751,700 | — | — |
| 2018-01-17 | $16.79 | $19.98 | 2,600,900 | — | — |
| 2018-01-16 | $16.59 | $19.75 | 1,726,000 | — | — |
| 2018-01-12 | $16.83 | $20.03 | 1,578,900 | — | — |
| 2018-01-11 | $16.94 | $20.16 | 3,089,100 | — | — |
| 2018-01-10 | $17.06 | $20.30 | 3,382,200 | — | — |
| 2018-01-09 | $17.26 | $20.54 | 3,614,200 | — | — |
| 2018-01-08 | $17.87 | $21.27 | 1,757,800 | — | — |
| 2018-01-05 | $17.92 | $21.33 | 1,629,600 | — | — |
| 2018-01-04 | $18.02 | $21.45 | 3,193,100 | — | — |
| 2018-01-03 | $18.32 | $21.80 | 2,833,000 | — | — |
| 2018-01-02 | $18.73 | $21.97 | 3,139,600 | — | — |