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
- 2000-07-31 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 | $11.82 | $15.35 | 4,046,631 | — | — |
| 2018-12-28 | $11.76 | $15.28 | 7,085,536 | — | — |
| 2018-12-27 | $11.61 | $15.08 | 6,047,996 | — | — |
| 2018-12-26 | $11.56 | $15.02 | 5,751,906 | — | — |
| 2018-12-24 | $10.88 | $14.13 | 5,540,354 | — | — |
| 2018-12-21 | $11.39 | $14.80 | 10,941,853 | — | — |
| 2018-12-20 | $11.77 | $15.29 | 12,479,683 | — | — |
| 2018-12-19 | $11.83 | $15.37 | 7,366,311 | — | — |
| 2018-12-18 | $11.99 | $15.58 | 7,368,965 | — | — |
| 2018-12-17 | $12.10 | $15.72 | 6,727,165 | — | — |
| 2018-12-14 | $12.55 | $16.30 | 4,112,180 | — | — |
| 2018-12-13 | $12.95 | $16.82 | 8,244,983 | — | — |
| 2018-12-12 | $13.04 | $16.93 | 6,494,581 | — | — |
| 2018-12-11 | $12.73 | $16.53 | 7,515,581 | — | — |
| 2018-12-10 | $13.14 | $17.07 | 9,062,396 | — | — |
| 2018-12-07 | $13.19 | $17.13 | 11,809,703 | — | — |
| 2018-12-06 | $12.92 | $16.78 | 13,860,075 | — | — |
| 2018-12-04 | $13.24 | $17.19 | 8,586,610 | — | — |
| 2018-12-03 | $13.56 | $17.61 | 15,669,083 | — | — |
| 2018-11-30 | $12.32 | $16.00 | 9,177,565 | — | — |
| 2018-11-29 | $12.34 | $16.03 | 13,787,380 | — | — |
| 2018-11-28 | $11.93 | $15.50 | 6,898,284 | — | — |
| 2018-11-27 | $12.03 | $15.62 | 6,600,357 | — | — |
| 2018-11-26 | $12.46 | $16.18 | 6,020,020 | — | — |
| 2018-11-23 | $12.35 | $16.04 | 3,561,452 | — | — |
| 2018-11-21 | $13.18 | $17.12 | 6,737,783 | — | — |
| 2018-11-20 | $12.86 | $16.70 | 7,870,685 | — | — |
| 2018-11-19 | $13.32 | $17.30 | 10,837,098 | — | — |
| 2018-11-16 | $13.28 | $17.25 | 5,526,469 | — | — |
| 2018-11-15 | $13.29 | $17.26 | 5,423,960 | — | — |
| 2018-11-14 | $13.46 | $17.49 | 5,071,920 | — | — |
| 2018-11-13 | $13.35 | $17.34 | 8,807,759 | — | — |
| 2018-11-12 | $13.77 | $17.89 | 7,610,534 | — | — |
| 2018-11-09 | $13.79 | $17.91 | 11,518,922 | — | — |
| 2018-11-08 | $14.20 | $18.45 | 6,163,573 | — | — |
| 2018-11-07 | $14.30 | $18.58 | 6,218,911 | — | — |
| 2018-11-06 | $14.61 | $18.98 | 4,780,935 | — | — |
| 2018-11-05 | $14.34 | $18.63 | 5,897,500 | — | — |
| 2018-11-02 | $14.03 | $18.22 | 9,130,803 | — | — |
| 2018-11-01 | $14.16 | $18.39 | 12,214,019 | — | — |
| 2018-10-31 | $13.38 | $17.38 | 8,929,258 | — | — |
| 2018-10-30 | $13.57 | $17.63 | 6,880,315 | — | — |
| 2018-10-29 | $13.34 | $17.33 | 6,134,168 | — | — |
| 2018-10-26 | $13.81 | $17.93 | 6,132,739 | — | — |
| 2018-10-25 | $13.69 | $17.79 | 7,732,850 | — | — |
| 2018-10-24 | $13.51 | $17.54 | 9,306,007 | — | — |
| 2018-10-23 | $13.77 | $17.89 | 9,525,317 | — | — |
| 2018-10-22 | $14.01 | $18.19 | 10,380,507 | — | — |
| 2018-10-19 | $13.88 | $18.03 | 6,073,316 | — | — |
| 2018-10-18 | $13.86 | $18.01 | 5,545,051 | — | — |
| 2018-10-17 | $14.03 | $18.22 | 8,782,029 | — | — |
| 2018-10-16 | $14.37 | $18.67 | 9,190,838 | — | — |
| 2018-10-15 | $14.09 | $18.30 | 8,033,228 | — | — |
| 2018-10-12 | $14.22 | $18.47 | 7,823,106 | — | — |
| 2018-10-11 | $14.15 | $18.38 | 9,743,199 | — | — |
| 2018-10-10 | $14.68 | $19.06 | 10,922,250 | — | — |
| 2018-10-09 | $15.25 | $19.81 | 13,955,436 | — | — |
| 2018-10-08 | $15.50 | $20.14 | 5,059,872 | — | — |
| 2018-10-05 | $15.63 | $20.30 | 8,447,754 | — | — |
| 2018-10-04 | $15.96 | $20.73 | 6,241,986 | — | — |
| 2018-10-03 | $16.10 | $20.92 | 12,211,568 | — | — |
| 2018-10-02 | $16.02 | $20.81 | 9,415,662 | — | — |
| 2018-10-01 | $16.46 | $21.38 | 14,895,982 | — | — |
| 2018-09-28 | $15.99 | $20.78 | 6,165,615 | — | — |
| 2018-09-27 | $16.18 | $21.01 | 9,648,450 | — | — |
| 2018-09-26 | $16.13 | $20.95 | 8,990,722 | — | — |
| 2018-09-25 | $16.03 | $20.83 | 7,646,677 | — | — |
| 2018-09-24 | $16.14 | $20.96 | 6,987,724 | — | — |
| 2018-09-21 | $15.87 | $20.62 | 8,299,709 | — | — |
| 2018-09-20 | $15.86 | $20.60 | 4,106,666 | — | — |
| 2018-09-19 | $16.09 | $20.90 | 5,206,079 | — | — |
| 2018-09-18 | $16.02 | $20.81 | 6,354,704 | — | — |
| 2018-09-17 | $15.48 | $20.10 | 5,240,180 | — | — |
| 2018-09-14 | $15.56 | $20.21 | 4,061,946 | — | — |
| 2018-09-13 | $15.70 | $20.39 | 7,675,470 | — | — |
| 2018-09-12 | $15.64 | $20.15 | 5,111,126 | — | — |
| 2018-09-11 | $15.63 | $20.14 | 5,013,314 | — | — |
| 2018-09-10 | $15.88 | $20.46 | 4,273,906 | — | — |
| 2018-09-07 | $15.88 | $20.46 | 6,559,312 | — | — |
| 2018-09-06 | $16.06 | $20.69 | 4,621,250 | — | — |
| 2018-09-05 | $16.30 | $21.01 | 3,805,675 | — | — |
| 2018-09-04 | $16.34 | $21.06 | 3,835,489 | — | — |
| 2018-08-31 | $16.73 | $21.56 | 5,966,316 | — | — |
| 2018-08-30 | $17.13 | $22.07 | 4,860,164 | — | — |
| 2018-08-29 | $17.43 | $22.46 | 2,338,294 | — | — |
| 2018-08-28 | $17.30 | $22.29 | 2,367,903 | — | — |
| 2018-08-27 | $17.45 | $22.49 | 2,850,632 | — | — |
| 2018-08-24 | $17.09 | $22.02 | 2,923,123 | — | — |
| 2018-08-23 | $17.13 | $22.07 | 2,138,178 | — | — |
| 2018-08-22 | $17.27 | $22.25 | 3,549,813 | — | — |
| 2018-08-21 | $16.94 | $21.83 | 3,319,067 | — | — |
| 2018-08-20 | $16.79 | $21.64 | 3,194,301 | — | — |
| 2018-08-17 | $16.72 | $21.55 | 3,931,258 | — | — |
| 2018-08-16 | $16.47 | $21.22 | 3,751,767 | — | — |
| 2018-08-15 | $16.43 | $21.16 | 9,919,628 | — | — |
| 2018-08-14 | $17.09 | $22.02 | 3,482,631 | — | — |
| 2018-08-13 | $16.88 | $21.75 | 3,924,520 | — | — |
| 2018-08-10 | $17.07 | $22.00 | 5,141,348 | — | — |
| 2018-08-09 | $17.03 | $21.94 | 4,260,020 | — | — |
| 2018-08-08 | $16.92 | $21.81 | 6,397,790 | — | — |
| 2018-08-07 | $17.08 | $22.00 | 6,505,608 | — | — |
| 2018-08-06 | $17.64 | $22.73 | 2,978,257 | — | — |
| 2018-08-03 | $17.45 | $22.48 | 3,819,357 | — | — |
| 2018-08-02 | $17.48 | $22.52 | 6,267,715 | — | — |
| 2018-08-01 | $17.79 | $22.92 | 5,851,555 | — | — |
| 2018-07-31 | $17.94 | $23.12 | 6,451,495 | — | — |
| 2018-07-30 | $17.86 | $23.01 | 3,839,164 | — | — |
| 2018-07-27 | $17.53 | $22.59 | 4,105,849 | — | — |
| 2018-07-26 | $17.62 | $22.71 | 5,834,402 | — | — |
| 2018-07-25 | $17.68 | $22.78 | 5,167,077 | — | — |
| 2018-07-24 | $17.30 | $22.29 | 2,965,188 | — | — |
| 2018-07-23 | $17.14 | $22.09 | 3,708,068 | — | — |
| 2018-07-20 | $17.25 | $22.23 | 3,161,016 | — | — |
| 2018-07-19 | $17.20 | $22.17 | 5,154,008 | — | — |
| 2018-07-18 | $17.47 | $22.51 | 4,690,066 | — | — |
| 2018-07-17 | $17.67 | $22.77 | 4,312,500 | — | — |
| 2018-07-16 | $17.79 | $22.92 | 3,533,477 | — | — |
| 2018-07-13 | $18.07 | $23.28 | 3,737,881 | — | — |
| 2018-07-12 | $17.91 | $23.08 | 6,287,318 | — | — |
| 2018-07-11 | $17.77 | $22.89 | 5,742,717 | — | — |
| 2018-07-10 | $18.29 | $23.56 | 5,862,786 | — | — |
| 2018-07-09 | $18.02 | $23.22 | 5,852,576 | — | — |
| 2018-07-06 | $17.85 | $23.00 | 4,171,806 | — | — |
| 2018-07-05 | $17.37 | $22.38 | 6,182,563 | — | — |
| 2018-07-03 | $17.61 | $22.69 | 5,377,607 | — | — |
| 2018-07-02 | $17.40 | $22.42 | 6,357,563 | — | — |
| 2018-06-29 | $17.66 | $22.76 | 11,473,181 | — | — |
| 2018-06-28 | $17.08 | $22.01 | 10,732,344 | — | — |
| 2018-06-27 | $16.81 | $21.66 | 15,898,195 | — | — |
| 2018-06-26 | $16.63 | $21.42 | 10,552,648 | — | — |
| 2018-06-25 | $16.08 | $20.72 | 9,459,973 | — | — |
| 2018-06-22 | $16.29 | $20.99 | 9,551,455 | — | — |
| 2018-06-21 | $15.45 | $19.90 | 9,297,839 | — | — |
| 2018-06-20 | $15.68 | $20.20 | 6,685,712 | — | — |
| 2018-06-19 | $15.45 | $19.90 | 5,479,299 | — | — |
| 2018-06-18 | $15.60 | $20.10 | 10,574,701 | — | — |
| 2018-06-15 | $15.29 | $19.70 | 7,493,527 | — | — |
| 2018-06-14 | $15.71 | $20.24 | 8,467,561 | — | — |
| 2018-06-13 | $16.16 | $20.66 | 6,066,374 | — | — |
| 2018-06-12 | $16.19 | $20.70 | 7,955,836 | — | — |
| 2018-06-11 | $16.31 | $20.85 | 6,674,685 | — | — |
| 2018-06-08 | $16.52 | $21.12 | 6,252,196 | — | — |
| 2018-06-07 | $16.60 | $21.22 | 5,770,284 | — | — |
| 2018-06-06 | $16.44 | $21.02 | 4,830,759 | — | — |
| 2018-06-05 | $16.49 | $21.08 | 5,667,979 | — | — |
| 2018-06-04 | $16.58 | $21.20 | 8,419,370 | — | — |
| 2018-06-01 | $16.88 | $21.57 | 6,286,501 | — | — |
| 2018-05-31 | $16.92 | $21.64 | 7,592,973 | — | — |
| 2018-05-30 | $17.23 | $22.03 | 7,915,813 | — | — |
| 2018-05-29 | $16.78 | $21.45 | 7,075,326 | — | — |
| 2018-05-25 | $16.82 | $21.50 | 10,542,233 | — | — |
| 2018-05-24 | $17.51 | $22.38 | 5,642,863 | — | — |
| 2018-05-23 | $17.91 | $22.89 | 5,771,509 | — | — |
| 2018-05-22 | $18.06 | $23.08 | 6,907,678 | — | — |
| 2018-05-21 | $18.29 | $23.38 | 4,276,561 | — | — |
| 2018-05-18 | $18.31 | $23.41 | 7,349,566 | — | — |
| 2018-05-17 | $18.36 | $23.48 | 11,216,706 | — | — |
| 2018-05-16 | $17.97 | $22.98 | 6,148,258 | — | — |
| 2018-05-15 | $17.83 | $22.79 | 6,978,331 | — | — |
| 2018-05-14 | $17.98 | $22.98 | 12,577,291 | — | — |
| 2018-05-11 | $17.62 | $22.53 | 7,416,136 | — | — |
| 2018-05-10 | $17.74 | $22.68 | 15,091,605 | — | — |
| 2018-05-09 | $17.46 | $22.32 | 17,994,512 | — | — |
| 2018-05-08 | $16.78 | $21.45 | 36,847,686 | — | — |
| 2018-05-07 | $17.19 | $21.98 | 5,996,537 | — | — |
| 2018-05-04 | $17.40 | $22.25 | 3,134,878 | — | — |
| 2018-05-03 | $17.34 | $22.16 | 5,079,067 | — | — |
| 2018-05-02 | $17.66 | $22.58 | 2,879,628 | — | — |
| 2018-05-01 | $17.54 | $22.42 | 2,309,910 | — | — |
| 2018-04-30 | $17.67 | $22.59 | 4,420,317 | — | — |
| 2018-04-27 | $17.51 | $22.38 | 3,688,056 | — | — |
| 2018-04-26 | $17.78 | $22.73 | 4,212,238 | — | — |
| 2018-04-25 | $17.75 | $22.69 | 3,702,146 | — | — |
| 2018-04-24 | $17.48 | $22.34 | 4,239,600 | — | — |
| 2018-04-23 | $17.52 | $22.40 | 3,508,360 | — | — |
| 2018-04-20 | $17.27 | $22.07 | 4,941,640 | — | — |
| 2018-04-19 | $17.64 | $22.55 | 5,358,412 | — | — |
| 2018-04-18 | $17.51 | $22.38 | 4,048,061 | — | — |
| 2018-04-17 | $17.06 | $21.81 | 3,323,559 | — | — |
| 2018-04-16 | $16.96 | $21.68 | 3,546,341 | — | — |
| 2018-04-13 | $17.20 | $21.99 | 7,328,125 | — | — |
| 2018-04-12 | $16.90 | $21.61 | 5,663,283 | — | — |
| 2018-04-11 | $16.83 | $21.51 | 4,850,158 | — | — |
| 2018-04-10 | $16.47 | $21.05 | 6,528,274 | — | — |
| 2018-04-09 | $16.03 | $20.50 | 4,660,865 | — | — |
| 2018-04-06 | $16.17 | $20.67 | 5,743,125 | — | — |
| 2018-04-05 | $16.55 | $21.16 | 7,262,986 | — | — |
| 2018-04-04 | $15.89 | $20.31 | 7,119,025 | — | — |
| 2018-04-03 | $15.82 | $20.22 | 8,003,211 | — | — |
| 2018-04-02 | $15.02 | $19.21 | 4,742,137 | — | — |
| 2018-03-29 | $15.41 | $19.70 | 4,303,311 | — | — |
| 2018-03-28 | $14.94 | $19.10 | 4,771,133 | — | — |
| 2018-03-27 | $15.01 | $19.19 | 7,524,566 | — | — |
| 2018-03-26 | $14.61 | $18.68 | 7,276,667 | — | — |
| 2018-03-23 | $14.68 | $18.76 | 7,024,072 | — | — |
| 2018-03-22 | $14.82 | $18.94 | 3,964,339 | — | — |
| 2018-03-21 | $15.40 | $19.69 | 8,281,331 | — | — |
| 2018-03-20 | $14.71 | $18.81 | 4,868,741 | — | — |
| 2018-03-19 | $14.59 | $18.66 | 2,814,284 | — | — |
| 2018-03-16 | $14.87 | $19.01 | 5,353,716 | — | — |
| 2018-03-15 | $14.64 | $18.71 | 4,431,548 | — | — |
| 2018-03-14 | $14.65 | $18.57 | 2,621,724 | — | — |
| 2018-03-13 | $14.67 | $18.59 | 4,183,037 | — | — |
| 2018-03-12 | $14.75 | $18.69 | 4,195,085 | — | — |
| 2018-03-09 | $14.87 | $18.84 | 3,719,911 | — | — |
| 2018-03-08 | $14.76 | $18.71 | 4,331,082 | — | — |
| 2018-03-07 | $14.93 | $18.92 | 4,298,206 | — | — |
| 2018-03-06 | $15.14 | $19.19 | 3,027,673 | — | — |
| 2018-03-05 | $15.20 | $19.26 | 4,685,165 | — | — |
| 2018-03-02 | $15.13 | $19.17 | 8,158,198 | — | — |
| 2018-03-01 | $15.21 | $19.27 | 6,738,804 | — | — |
| 2018-02-28 | $15.41 | $19.52 | 5,982,652 | — | — |
| 2018-02-27 | $15.88 | $20.13 | 4,439,104 | — | — |
| 2018-02-26 | $15.92 | $20.17 | 4,079,712 | — | — |
| 2018-02-23 | $15.74 | $19.95 | 3,848,762 | — | — |
| 2018-02-22 | $15.44 | $19.56 | 3,091,996 | — | — |
| 2018-02-21 | $15.23 | $19.30 | 3,368,075 | — | — |
| 2018-02-20 | $15.30 | $19.39 | 2,895,148 | — | — |
| 2018-02-16 | $15.44 | $19.56 | 3,974,957 | — | — |
| 2018-02-15 | $15.29 | $19.38 | 5,033,122 | — | — |
| 2018-02-14 | $15.53 | $19.69 | 6,970,367 | — | — |
| 2018-02-13 | $15.01 | $19.02 | 7,744,693 | — | — |
| 2018-02-12 | $14.90 | $18.89 | 6,300,183 | — | — |
| 2018-02-09 | $14.75 | $18.69 | 9,177,565 | — | — |
| 2018-02-08 | $14.57 | $18.47 | 8,696,061 | — | — |
| 2018-02-07 | $15.02 | $19.04 | 11,256,321 | — | — |
| 2018-02-06 | $15.64 | $19.82 | 6,726,144 | — | — |
| 2018-02-05 | $15.71 | $19.91 | 7,274,217 | — | — |
| 2018-02-02 | $16.50 | $20.91 | 5,421,510 | — | — |
| 2018-02-01 | $16.96 | $21.50 | 3,966,993 | — | — |
| 2018-01-31 | $16.72 | $21.19 | 5,428,044 | — | — |
| 2018-01-30 | $16.91 | $21.43 | 6,864,591 | — | — |
| 2018-01-29 | $17.36 | $21.99 | 4,138,726 | — | — |
| 2018-01-26 | $17.64 | $22.36 | 2,894,535 | — | — |
| 2018-01-25 | $17.61 | $22.31 | 5,190,151 | — | — |
| 2018-01-24 | $17.73 | $22.47 | 5,733,119 | — | — |
| 2018-01-23 | $17.66 | $22.39 | 5,742,717 | — | — |
| 2018-01-22 | $17.66 | $22.39 | 5,280,408 | — | — |
| 2018-01-19 | $17.70 | $22.44 | 3,756,872 | — | — |
| 2018-01-18 | $17.76 | $22.51 | 4,170,581 | — | — |
| 2018-01-17 | $18.10 | $22.94 | 4,964,102 | — | — |
| 2018-01-16 | $18.03 | $22.85 | 3,917,373 | — | — |
| 2018-01-12 | $18.19 | $23.05 | 3,633,943 | — | — |
| 2018-01-11 | $17.99 | $22.80 | 3,981,492 | — | — |
| 2018-01-10 | $17.88 | $22.67 | 4,545,696 | — | — |
| 2018-01-09 | $18.10 | $22.93 | 5,291,435 | — | — |
| 2018-01-08 | $17.95 | $22.75 | 5,159,317 | — | — |
| 2018-01-05 | $17.89 | $22.67 | 2,995,614 | — | — |
| 2018-01-04 | $18.24 | $23.12 | 3,844,269 | — | — |
| 2018-01-03 | $18.19 | $23.06 | 4,608,590 | — | — |
| 2018-01-02 | $17.89 | $22.68 | 4,227,144 | — | — |