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
- 1999-04-30 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 | $11.42 | $16.53 | 4,553,600 | — | — |
| 2018-12-28 | $11.66 | $16.87 | 3,004,300 | — | — |
| 2018-12-27 | $12.09 | $17.50 | 3,032,000 | — | — |
| 2018-12-26 | $12.00 | $17.37 | 3,368,000 | — | — |
| 2018-12-24 | $10.92 | $15.80 | 2,357,100 | — | — |
| 2018-12-21 | $11.69 | $16.92 | 9,557,300 | — | — |
| 2018-12-20 | $11.61 | $16.80 | 3,531,100 | — | — |
| 2018-12-19 | $11.76 | $17.02 | 3,947,300 | — | — |
| 2018-12-18 | $11.83 | $17.12 | 3,876,200 | — | — |
| 2018-12-17 | $11.95 | $17.29 | 3,269,700 | — | — |
| 2018-12-14 | $12.34 | $17.86 | 2,048,700 | — | — |
| 2018-12-13 | $12.76 | $18.47 | 2,112,800 | — | — |
| 2018-12-12 | $12.96 | $18.75 | 2,670,600 | — | — |
| 2018-12-11 | $12.95 | $18.74 | 2,209,500 | — | — |
| 2018-12-10 | $12.92 | $18.70 | 2,631,400 | — | — |
| 2018-12-07 | $13.37 | $19.35 | 2,850,400 | — | — |
| 2018-12-06 | $13.53 | $19.58 | 3,392,200 | — | — |
| 2018-12-04 | $13.63 | $19.72 | 1,670,400 | — | — |
| 2018-12-03 | $14.14 | $20.46 | 3,918,000 | — | — |
| 2018-11-30 | $13.84 | $20.03 | 2,506,100 | — | — |
| 2018-11-29 | $13.78 | $19.94 | 1,874,000 | — | — |
| 2018-11-28 | $13.69 | $19.81 | 2,000,100 | — | — |
| 2018-11-27 | $13.44 | $19.45 | 2,484,000 | — | — |
| 2018-11-26 | $13.72 | $19.85 | 2,159,200 | — | — |
| 2018-11-23 | $13.51 | $19.55 | 1,194,700 | — | — |
| 2018-11-21 | $13.85 | $20.04 | 4,080,400 | — | — |
| 2018-11-20 | $13.75 | $19.90 | 3,334,800 | — | — |
| 2018-11-19 | $14.27 | $20.65 | 2,149,200 | — | — |
| 2018-11-16 | $14.40 | $20.84 | 2,413,200 | — | — |
| 2018-11-15 | $14.46 | $20.93 | 2,726,600 | — | — |
| 2018-11-14 | $14.59 | $21.11 | 4,367,200 | — | — |
| 2018-11-13 | $15.29 | $22.13 | 3,010,400 | — | — |
| 2018-11-12 | $15.25 | $22.07 | 2,649,000 | — | — |
| 2018-11-09 | $15.56 | $22.52 | 1,724,200 | — | — |
| 2018-11-08 | $15.40 | $22.29 | 1,565,900 | — | — |
| 2018-11-07 | $15.85 | $22.94 | 2,445,600 | — | — |
| 2018-11-06 | $15.57 | $22.53 | 2,498,800 | — | — |
| 2018-11-05 | $15.44 | $22.34 | 3,546,200 | — | — |
| 2018-11-02 | $14.86 | $21.50 | 3,344,500 | — | — |
| 2018-11-01 | $15.64 | $22.63 | 3,941,100 | — | — |
| 2018-10-31 | $15.65 | $22.65 | 6,852,300 | — | — |
| 2018-10-30 | $14.27 | $20.65 | 5,825,800 | — | — |
| 2018-10-29 | $13.30 | $19.25 | 3,884,800 | — | — |
| 2018-10-26 | $13.54 | $19.59 | 4,668,500 | — | — |
| 2018-10-25 | $13.75 | $19.90 | 4,814,900 | — | — |
| 2018-10-24 | $13.35 | $19.32 | 3,872,000 | — | — |
| 2018-10-23 | $14.28 | $20.66 | 4,200,200 | — | — |
| 2018-10-22 | $14.30 | $20.69 | 2,335,400 | — | — |
| 2018-10-19 | $14.54 | $21.04 | 2,412,500 | — | — |
| 2018-10-18 | $14.45 | $20.91 | 2,242,700 | — | — |
| 2018-10-17 | $14.51 | $21.00 | 1,437,700 | — | — |
| 2018-10-16 | $14.75 | $21.34 | 2,651,000 | — | — |
| 2018-10-15 | $14.53 | $21.03 | 3,029,000 | — | — |
| 2018-10-12 | $14.16 | $20.49 | 2,055,100 | — | — |
| 2018-10-11 | $14.14 | $20.46 | 2,724,600 | — | — |
| 2018-10-10 | $14.16 | $20.49 | 2,769,200 | — | — |
| 2018-10-09 | $14.55 | $21.06 | 2,935,600 | — | — |
| 2018-10-08 | $14.05 | $20.33 | 2,401,500 | — | — |
| 2018-10-05 | $14.04 | $20.32 | 2,055,500 | — | — |
| 2018-10-04 | $14.26 | $20.64 | 3,638,800 | — | — |
| 2018-10-03 | $14.26 | $20.64 | 3,901,400 | — | — |
| 2018-10-02 | $14.03 | $20.30 | 2,915,500 | — | — |
| 2018-10-01 | $14.01 | $20.27 | 2,566,000 | — | — |
| 2018-09-28 | $14.31 | $20.71 | 2,597,000 | — | — |
| 2018-09-27 | $14.33 | $20.74 | 3,833,400 | — | — |
| 2018-09-26 | $13.92 | $20.14 | 3,265,900 | — | — |
| 2018-09-25 | $14.36 | $20.78 | 2,387,100 | — | — |
| 2018-09-24 | $14.57 | $21.08 | 2,164,500 | — | — |
| 2018-09-21 | $14.61 | $21.14 | 6,149,400 | — | — |
| 2018-09-20 | $14.70 | $21.27 | 3,258,100 | — | — |
| 2018-09-19 | $14.80 | $21.42 | 2,631,200 | — | — |
| 2018-09-18 | $14.55 | $21.06 | 3,015,700 | — | — |
| 2018-09-17 | $14.61 | $21.14 | 2,177,600 | — | — |
| 2018-09-14 | $14.60 | $21.13 | 2,458,100 | — | — |
| 2018-09-13 | $14.70 | $21.27 | 2,498,600 | — | — |
| 2018-09-12 | $14.65 | $21.20 | 2,335,400 | — | — |
| 2018-09-11 | $14.85 | $21.49 | 3,636,200 | — | — |
| 2018-09-10 | $15.06 | $21.79 | 2,470,200 | — | — |
| 2018-09-07 | $14.92 | $21.59 | 1,668,900 | — | — |
| 2018-09-06 | $14.88 | $21.53 | 2,221,500 | — | — |
| 2018-09-05 | $15.42 | $22.31 | 1,693,000 | — | — |
| 2018-09-04 | $15.40 | $22.29 | 1,977,500 | — | — |
| 2018-08-31 | $15.94 | $23.07 | 1,642,000 | — | — |
| 2018-08-30 | $15.92 | $23.04 | 1,173,700 | — | — |
| 2018-08-29 | $16.00 | $23.15 | 1,554,700 | — | — |
| 2018-08-28 | $15.65 | $22.65 | 1,595,500 | — | — |
| 2018-08-27 | $15.71 | $22.73 | 1,189,200 | — | — |
| 2018-08-24 | $15.91 | $23.02 | 1,920,200 | — | — |
| 2018-08-23 | $15.62 | $22.60 | 1,197,100 | — | — |
| 2018-08-22 | $15.85 | $22.94 | 1,346,200 | — | — |
| 2018-08-21 | $15.58 | $22.55 | 1,687,100 | — | — |
| 2018-08-20 | $15.29 | $22.13 | 2,591,700 | — | — |
| 2018-08-17 | $15.19 | $21.98 | 1,296,100 | — | — |
| 2018-08-16 | $14.91 | $21.58 | 1,878,500 | — | — |
| 2018-08-15 | $15.03 | $21.75 | 2,668,700 | — | — |
| 2018-08-14 | $15.42 | $22.31 | 1,301,900 | — | — |
| 2018-08-13 | $15.42 | $22.31 | 1,949,000 | — | — |
| 2018-08-10 | $15.79 | $22.85 | 2,400,000 | — | — |
| 2018-08-09 | $16.02 | $23.18 | 2,486,100 | — | — |
| 2018-08-08 | $15.92 | $23.04 | 1,879,800 | — | — |
| 2018-08-07 | $15.97 | $23.11 | 2,582,800 | — | — |
| 2018-08-06 | $16.10 | $23.30 | 2,432,200 | — | — |
| 2018-08-03 | $15.95 | $23.08 | 3,299,900 | — | — |
| 2018-08-02 | $15.75 | $22.79 | 5,080,100 | — | — |
| 2018-08-01 | $16.09 | $23.28 | 2,377,800 | — | — |
| 2018-07-31 | $16.28 | $23.56 | 2,047,800 | — | — |
| 2018-07-30 | $15.84 | $22.92 | 2,631,100 | — | — |
| 2018-07-27 | $15.86 | $22.95 | 3,012,200 | — | — |
| 2018-07-26 | $17.01 | $24.62 | 3,154,200 | — | — |
| 2018-07-25 | $16.90 | $24.46 | 2,494,300 | — | — |
| 2018-07-24 | $16.89 | $24.44 | 1,879,800 | — | — |
| 2018-07-23 | $17.26 | $24.98 | 1,967,600 | — | — |
| 2018-07-20 | $17.20 | $24.89 | 1,274,400 | — | — |
| 2018-07-19 | $17.09 | $24.73 | 2,069,500 | — | — |
| 2018-07-18 | $17.04 | $24.66 | 2,108,000 | — | — |
| 2018-07-17 | $17.12 | $24.77 | 1,679,400 | — | — |
| 2018-07-16 | $17.24 | $24.95 | 1,522,100 | — | — |
| 2018-07-13 | $17.16 | $24.83 | 1,038,400 | — | — |
| 2018-07-12 | $17.08 | $24.72 | 2,262,500 | — | — |
| 2018-07-11 | $17.50 | $25.32 | 2,009,800 | — | — |
| 2018-07-10 | $17.98 | $26.02 | 1,374,500 | — | — |
| 2018-07-09 | $17.97 | $26.00 | 1,712,200 | — | — |
| 2018-07-06 | $17.39 | $25.17 | 1,198,900 | — | — |
| 2018-07-05 | $17.17 | $24.85 | 2,247,200 | — | — |
| 2018-07-03 | $17.51 | $25.34 | 2,858,000 | — | — |
| 2018-07-02 | $17.80 | $25.76 | 2,815,500 | — | — |
| 2018-06-29 | $17.78 | $25.73 | 4,949,900 | — | — |
| 2018-06-28 | $17.20 | $24.89 | 2,302,200 | — | — |
| 2018-06-27 | $17.27 | $24.99 | 2,108,800 | — | — |
| 2018-06-26 | $17.39 | $25.17 | 1,369,400 | — | — |
| 2018-06-25 | $17.15 | $24.82 | 2,120,400 | — | — |
| 2018-06-22 | $17.50 | $25.32 | 3,430,900 | — | — |
| 2018-06-21 | $17.22 | $24.92 | 2,810,600 | — | — |
| 2018-06-20 | $17.05 | $24.67 | 1,797,700 | — | — |
| 2018-06-19 | $16.91 | $24.47 | 1,638,300 | — | — |
| 2018-06-18 | $16.79 | $24.30 | 2,005,200 | — | — |
| 2018-06-15 | $16.78 | $24.28 | 4,451,100 | — | — |
| 2018-06-14 | $16.98 | $24.57 | 1,784,100 | — | — |
| 2018-06-13 | $17.03 | $24.64 | 2,767,700 | — | — |
| 2018-06-12 | $17.10 | $24.75 | 2,222,900 | — | — |
| 2018-06-11 | $17.07 | $24.70 | 1,996,600 | — | — |
| 2018-06-08 | $17.33 | $25.08 | 3,220,700 | — | — |
| 2018-06-07 | $17.22 | $24.92 | 2,386,500 | — | — |
| 2018-06-06 | $16.55 | $23.95 | 1,648,400 | — | — |
| 2018-06-05 | $16.44 | $23.79 | 1,790,800 | — | — |
| 2018-06-04 | $16.09 | $23.28 | 2,078,600 | — | — |
| 2018-06-01 | $16.55 | $23.95 | 3,478,200 | — | — |
| 2018-05-31 | $16.16 | $23.39 | 3,018,300 | — | — |
| 2018-05-30 | $16.30 | $23.59 | 2,659,500 | — | — |
| 2018-05-29 | $15.90 | $23.01 | 2,851,400 | — | — |
| 2018-05-25 | $15.85 | $22.94 | 1,967,000 | — | — |
| 2018-05-24 | $15.86 | $22.95 | 2,637,500 | — | — |
| 2018-05-23 | $15.86 | $22.95 | 1,948,700 | — | — |
| 2018-05-22 | $16.15 | $23.37 | 1,601,800 | — | — |
| 2018-05-21 | $16.59 | $24.01 | 1,562,500 | — | — |
| 2018-05-18 | $16.34 | $23.65 | 2,003,800 | — | — |
| 2018-05-17 | $16.58 | $23.99 | 2,291,600 | — | — |
| 2018-05-16 | $16.33 | $23.63 | 1,554,200 | — | — |
| 2018-05-15 | $16.19 | $23.43 | 1,832,300 | — | — |
| 2018-05-14 | $16.15 | $23.37 | 2,140,200 | — | — |
| 2018-05-11 | $15.56 | $22.52 | 4,534,400 | — | — |
| 2018-05-10 | $15.66 | $22.66 | 2,112,500 | — | — |
| 2018-05-09 | $15.55 | $22.50 | 3,160,300 | — | — |
| 2018-05-08 | $15.29 | $22.13 | 3,617,600 | — | — |
| 2018-05-07 | $15.49 | $22.42 | 2,795,000 | — | — |
| 2018-05-04 | $15.34 | $22.20 | 2,547,200 | — | — |
| 2018-05-03 | $14.94 | $21.62 | 3,133,300 | — | — |
| 2018-05-02 | $15.15 | $21.92 | 4,611,100 | — | — |
| 2018-05-01 | $14.90 | $21.56 | 3,508,600 | — | — |
| 2018-04-30 | $14.86 | $21.50 | 3,233,000 | — | — |
| 2018-04-27 | $14.63 | $21.17 | 3,022,800 | — | — |
| 2018-04-26 | $14.30 | $20.69 | 3,417,300 | — | — |
| 2018-04-25 | $14.40 | $20.84 | 3,650,400 | — | — |
| 2018-04-24 | $14.76 | $21.36 | 3,207,700 | — | — |
| 2018-04-23 | $15.65 | $22.65 | 1,739,400 | — | — |
| 2018-04-20 | $15.64 | $22.63 | 2,793,100 | — | — |
| 2018-04-19 | $16.12 | $23.33 | 3,055,300 | — | — |
| 2018-04-18 | $16.22 | $23.47 | 2,846,400 | — | — |
| 2018-04-17 | $15.79 | $22.85 | 1,647,800 | — | — |
| 2018-04-16 | $15.81 | $22.88 | 2,218,800 | — | — |
| 2018-04-13 | $15.74 | $22.78 | 2,208,000 | — | — |
| 2018-04-12 | $15.67 | $22.68 | 2,088,500 | — | — |
| 2018-04-11 | $15.71 | $22.73 | 2,545,600 | — | — |
| 2018-04-10 | $15.62 | $22.60 | 3,261,500 | — | — |
| 2018-04-09 | $15.11 | $21.87 | 3,090,100 | — | — |
| 2018-04-06 | $14.95 | $21.63 | 5,310,300 | — | — |
| 2018-04-05 | $15.60 | $22.57 | 3,734,400 | — | — |
| 2018-04-04 | $15.04 | $21.76 | 1,991,700 | — | — |
| 2018-04-03 | $14.90 | $21.56 | 2,450,500 | — | — |
| 2018-04-02 | $14.50 | $20.98 | 3,461,800 | — | — |
| 2018-03-29 | $15.43 | $22.33 | 3,324,100 | — | — |
| 2018-03-28 | $15.22 | $22.02 | 3,436,500 | — | — |
| 2018-03-27 | $15.47 | $22.39 | 3,137,900 | — | — |
| 2018-03-26 | $15.70 | $22.72 | 2,559,100 | — | — |
| 2018-03-23 | $15.41 | $22.30 | 2,906,600 | — | — |
| 2018-03-22 | $15.27 | $22.10 | 3,016,700 | — | — |
| 2018-03-21 | $15.60 | $22.57 | 4,021,800 | — | — |
| 2018-03-20 | $15.56 | $22.52 | 3,694,900 | — | — |
| 2018-03-19 | $15.40 | $22.29 | 5,065,900 | — | — |
| 2018-03-16 | $15.50 | $22.43 | 6,039,900 | — | — |
| 2018-03-15 | $15.27 | $22.10 | 5,574,900 | — | — |
| 2018-03-14 | $15.54 | $22.49 | 7,367,800 | — | — |
| 2018-03-13 | $16.25 | $23.52 | 9,506,800 | — | — |
| 2018-03-12 | $17.12 | $24.77 | 4,676,800 | — | — |
| 2018-03-09 | $17.55 | $25.40 | 4,050,900 | — | — |
| 2018-03-08 | $17.90 | $25.90 | 3,924,000 | — | — |
| 2018-03-07 | $17.48 | $25.30 | 4,060,200 | — | — |
| 2018-03-06 | $17.31 | $25.05 | 6,346,500 | — | — |
| 2018-03-05 | $17.45 | $25.25 | 5,882,100 | — | — |
| 2018-03-02 | $16.72 | $24.20 | 3,589,200 | — | — |
| 2018-03-01 | $16.43 | $23.78 | 4,333,400 | — | — |
| 2018-02-28 | $16.07 | $23.26 | 8,866,900 | — | — |
| 2018-02-27 | $15.92 | $23.04 | 12,497,400 | — | — |
| 2018-02-26 | $14.98 | $21.68 | 3,229,100 | — | — |
| 2018-02-23 | $14.97 | $21.66 | 3,154,400 | — | — |
| 2018-02-22 | $14.54 | $21.04 | 3,442,800 | — | — |
| 2018-02-21 | $14.25 | $20.62 | 4,841,900 | — | — |
| 2018-02-20 | $14.46 | $20.93 | 3,717,000 | — | — |
| 2018-02-16 | $14.76 | $21.36 | 3,724,500 | — | — |
| 2018-02-15 | $14.79 | $21.40 | 4,547,800 | — | — |
| 2018-02-14 | $14.56 | $21.07 | 5,056,800 | — | — |
| 2018-02-13 | $13.34 | $19.30 | 4,087,900 | — | — |
| 2018-02-12 | $13.03 | $18.86 | 4,773,800 | — | — |
| 2018-02-09 | $12.58 | $18.20 | 8,403,600 | — | — |
| 2018-02-08 | $11.70 | $16.93 | 5,989,300 | — | — |
| 2018-02-07 | $11.83 | $17.12 | 4,115,300 | — | — |
| 2018-02-06 | $12.80 | $18.52 | 6,204,700 | — | — |
| 2018-02-05 | $12.67 | $18.33 | 5,690,400 | — | — |
| 2018-02-02 | $12.97 | $18.77 | 5,496,700 | — | — |
| 2018-02-01 | $13.61 | $19.70 | 3,140,100 | — | — |
| 2018-01-31 | $14.01 | $20.27 | 5,880,900 | — | — |
| 2018-01-30 | $13.68 | $19.80 | 7,624,400 | — | — |
| 2018-01-29 | $13.84 | $20.03 | 3,821,900 | — | — |
| 2018-01-26 | $14.45 | $20.91 | 2,014,800 | — | — |
| 2018-01-25 | $14.71 | $21.29 | 3,959,800 | — | — |
| 2018-01-24 | $14.67 | $21.23 | 2,363,500 | — | — |
| 2018-01-23 | $14.65 | $21.20 | 3,710,500 | — | — |
| 2018-01-22 | $14.51 | $21.00 | 3,614,200 | — | — |
| 2018-01-19 | $14.29 | $20.68 | 2,876,900 | — | — |
| 2018-01-18 | $14.64 | $21.19 | 3,066,000 | — | — |
| 2018-01-17 | $14.88 | $21.53 | 2,271,800 | — | — |
| 2018-01-16 | $14.63 | $21.17 | 2,597,000 | — | — |
| 2018-01-12 | $15.19 | $21.98 | 2,122,600 | — | — |
| 2018-01-11 | $15.04 | $21.76 | 1,883,700 | — | — |
| 2018-01-10 | $14.71 | $21.29 | 1,673,100 | — | — |
| 2018-01-09 | $14.99 | $21.69 | 3,671,000 | — | — |
| 2018-01-08 | $14.60 | $21.13 | 3,093,800 | — | — |
| 2018-01-05 | $14.79 | $21.40 | 1,797,900 | — | — |
| 2018-01-04 | $15.00 | $21.71 | 3,471,100 | — | — |
| 2018-01-03 | $15.24 | $22.05 | 2,044,400 | — | — |
| 2018-01-02 | $15.07 | $21.81 | 2,331,500 | — | — |