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
- 1994-03-17 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 | $11.95 | $11.95 | 7,313,600 | — | — |
| 2018-12-28 | $11.88 | $11.88 | 5,928,400 | — | — |
| 2018-12-27 | $11.96 | $11.96 | 10,577,600 | — | — |
| 2018-12-26 | $11.86 | $11.86 | 6,286,800 | — | — |
| 2018-12-24 | $11.24 | $11.24 | 4,338,800 | — | — |
| 2018-12-21 | $11.48 | $11.48 | 15,718,400 | — | — |
| 2018-12-20 | $11.72 | $11.72 | 13,707,200 | — | — |
| 2018-12-19 | $11.76 | $11.76 | 8,870,400 | — | — |
| 2018-12-18 | $11.74 | $11.74 | 10,657,600 | — | — |
| 2018-12-17 | $11.80 | $11.80 | 8,330,800 | — | — |
| 2018-12-14 | $12.01 | $12.01 | 8,966,800 | — | — |
| 2018-12-13 | $12.35 | $12.35 | 5,412,400 | — | — |
| 2018-12-12 | $12.32 | $12.32 | 4,876,400 | — | — |
| 2018-12-11 | $12.14 | $12.14 | 8,140,000 | — | — |
| 2018-12-10 | $12.09 | $12.09 | 9,998,400 | — | — |
| 2018-12-07 | $11.82 | $11.82 | 5,110,000 | — | — |
| 2018-12-06 | $12.26 | $12.26 | 7,065,600 | — | — |
| 2018-12-04 | $12.32 | $12.32 | 7,609,200 | — | — |
| 2018-12-03 | $12.69 | $12.69 | 12,358,400 | — | — |
| 2018-11-30 | $12.80 | $12.80 | 10,442,800 | — | — |
| 2018-11-29 | $12.93 | $12.93 | 5,202,000 | — | — |
| 2018-11-28 | $12.94 | $12.94 | 5,750,800 | — | — |
| 2018-11-27 | $12.50 | $12.50 | 6,446,400 | — | — |
| 2018-11-26 | $12.55 | $12.55 | 6,132,800 | — | — |
| 2018-11-23 | $12.18 | $12.18 | 3,840,800 | — | — |
| 2018-11-21 | $12.52 | $12.52 | 12,399,600 | — | — |
| 2018-11-20 | $11.83 | $11.83 | 8,591,200 | — | — |
| 2018-11-19 | $12.14 | $12.14 | 7,131,600 | — | — |
| 2018-11-16 | $12.75 | $12.75 | 6,612,000 | — | — |
| 2018-11-15 | $12.70 | $12.70 | 6,411,200 | — | — |
| 2018-11-14 | $12.46 | $12.46 | 8,099,200 | — | — |
| 2018-11-13 | $12.21 | $12.21 | 17,735,600 | — | — |
| 2018-11-12 | $12.32 | $12.32 | 5,470,000 | — | — |
| 2018-11-09 | $12.57 | $12.57 | 5,510,000 | — | — |
| 2018-11-08 | $12.61 | $12.61 | 3,794,800 | — | — |
| 2018-11-07 | $12.70 | $12.70 | 6,127,200 | — | — |
| 2018-11-06 | $12.51 | $12.51 | 5,068,400 | — | — |
| 2018-11-05 | $12.59 | $12.59 | 3,748,000 | — | — |
| 2018-11-02 | $12.57 | $12.57 | 4,623,600 | — | — |
| 2018-11-01 | $12.54 | $12.54 | 5,424,800 | — | — |
| 2018-10-31 | $12.23 | $12.23 | 6,193,600 | — | — |
| 2018-10-30 | $12.13 | $12.13 | 4,780,800 | — | — |
| 2018-10-29 | $11.76 | $11.76 | 6,619,600 | — | — |
| 2018-10-26 | $11.82 | $11.82 | 9,270,000 | — | — |
| 2018-10-25 | $12.10 | $12.10 | 9,685,200 | — | — |
| 2018-10-24 | $11.58 | $11.58 | 17,930,000 | — | — |
| 2018-10-23 | $12.46 | $12.46 | 6,783,200 | — | — |
| 2018-10-22 | $12.62 | $12.62 | 6,793,600 | — | — |
| 2018-10-19 | $12.32 | $12.32 | 7,104,000 | — | — |
| 2018-10-18 | $12.44 | $12.44 | 5,621,200 | — | — |
| 2018-10-17 | $12.75 | $12.75 | 4,855,200 | — | — |
| 2018-10-16 | $12.77 | $12.77 | 6,884,000 | — | — |
| 2018-10-15 | $12.56 | $12.56 | 6,919,200 | — | — |
| 2018-10-12 | $12.60 | $12.60 | 8,639,600 | — | — |
| 2018-10-11 | $12.26 | $12.26 | 11,019,200 | — | — |
| 2018-10-10 | $12.49 | $12.49 | 13,732,400 | — | — |
| 2018-10-09 | $12.87 | $12.87 | 8,820,000 | — | — |
| 2018-10-08 | $12.82 | $12.82 | 7,441,600 | — | — |
| 2018-10-05 | $12.97 | $12.97 | 16,308,000 | — | — |
| 2018-10-04 | $12.94 | $12.94 | 20,584,000 | — | — |
| 2018-10-03 | $13.19 | $13.19 | 21,151,200 | — | — |
| 2018-10-02 | $12.81 | $12.81 | 21,334,800 | — | — |
| 2018-10-01 | $13.16 | $13.16 | 18,207,200 | — | — |
| 2018-09-28 | $12.88 | $12.88 | 9,780,800 | — | — |
| 2018-09-27 | $12.78 | $12.78 | 8,338,000 | — | — |
| 2018-09-26 | $12.91 | $12.91 | 12,024,400 | — | — |
| 2018-09-25 | $12.88 | $12.88 | 17,871,600 | — | — |
| 2018-09-24 | $12.86 | $12.86 | 18,578,400 | — | — |
| 2018-09-21 | $13.15 | $13.15 | 29,858,000 | — | — |
| 2018-09-20 | $14.03 | $14.03 | 25,641,200 | — | — |
| 2018-09-19 | $13.90 | $13.90 | 58,641,600 | — | — |
| 2018-09-18 | $16.04 | $16.04 | 9,362,800 | — | — |
| 2018-09-17 | $15.93 | $15.93 | 6,452,000 | — | — |
| 2018-09-14 | $16.21 | $16.21 | 6,606,800 | — | — |
| 2018-09-13 | $16.51 | $16.51 | 3,322,800 | — | — |
| 2018-09-12 | $16.56 | $16.56 | 5,550,000 | — | — |
| 2018-09-11 | $16.61 | $16.61 | 6,970,800 | — | — |
| 2018-09-10 | $16.48 | $16.48 | 4,150,000 | — | — |
| 2018-09-07 | $16.38 | $16.38 | 4,392,400 | — | — |
| 2018-09-06 | $16.28 | $16.28 | 5,186,800 | — | — |
| 2018-09-05 | $16.17 | $16.17 | 6,072,800 | — | — |
| 2018-09-04 | $16.23 | $16.23 | 6,737,200 | — | — |
| 2018-08-31 | $16.08 | $16.08 | 5,044,400 | — | — |
| 2018-08-30 | $16.10 | $16.10 | 4,443,600 | — | — |
| 2018-08-29 | $16.03 | $16.03 | 6,822,400 | — | — |
| 2018-08-28 | $16.02 | $16.02 | 4,404,000 | — | — |
| 2018-08-27 | $15.95 | $15.95 | 3,980,400 | — | — |
| 2018-08-24 | $15.68 | $15.68 | 4,590,000 | — | — |
| 2018-08-23 | $15.75 | $15.75 | 2,944,800 | — | — |
| 2018-08-22 | $15.75 | $15.75 | 2,748,400 | — | — |
| 2018-08-21 | $15.62 | $15.62 | 4,456,000 | — | — |
| 2018-08-20 | $15.42 | $15.42 | 4,304,800 | — | — |
| 2018-08-17 | $15.25 | $15.24 | 3,110,800 | — | — |
| 2018-08-16 | $15.21 | $15.21 | 3,540,400 | — | — |
| 2018-08-15 | $15.02 | $15.02 | 4,162,800 | — | — |
| 2018-08-14 | $14.88 | $14.88 | 4,586,000 | — | — |
| 2018-08-13 | $14.83 | $14.83 | 5,316,000 | — | — |
| 2018-08-10 | $15.06 | $15.06 | 3,008,000 | — | — |
| 2018-08-09 | $15.00 | $15.00 | 2,638,400 | — | — |
| 2018-08-08 | $14.84 | $14.84 | 2,920,000 | — | — |
| 2018-08-07 | $14.79 | $14.79 | 4,019,600 | — | — |
| 2018-08-06 | $14.63 | $14.63 | 3,952,400 | — | — |
| 2018-08-03 | $14.36 | $14.36 | 3,017,200 | — | — |
| 2018-08-02 | $14.45 | $14.45 | 4,765,600 | — | — |
| 2018-08-01 | $14.39 | $14.39 | 4,035,200 | — | — |
| 2018-07-31 | $14.35 | $14.35 | 6,454,000 | — | — |
| 2018-07-30 | $14.05 | $14.05 | 4,180,000 | — | — |
| 2018-07-27 | $14.24 | $14.23 | 3,266,400 | — | — |
| 2018-07-26 | $14.53 | $14.53 | 4,775,200 | — | — |
| 2018-07-25 | $14.58 | $14.58 | 5,334,000 | — | — |
| 2018-07-24 | $14.34 | $14.34 | 9,037,200 | — | — |
| 2018-07-23 | $14.57 | $14.57 | 6,892,000 | — | — |
| 2018-07-20 | $14.75 | $14.75 | 3,691,200 | — | — |
| 2018-07-19 | $14.78 | $14.78 | 3,416,800 | — | — |
| 2018-07-18 | $14.83 | $14.83 | 6,228,800 | — | — |
| 2018-07-17 | $14.79 | $14.79 | 6,276,400 | — | — |
| 2018-07-16 | $14.61 | $14.61 | 8,791,200 | — | — |
| 2018-07-13 | $14.83 | $14.83 | 4,359,600 | — | — |
| 2018-07-12 | $14.72 | $14.72 | 7,613,600 | — | — |
| 2018-07-11 | $14.58 | $14.58 | 7,959,200 | — | — |
| 2018-07-10 | $14.68 | $14.68 | 5,277,600 | — | — |
| 2018-07-09 | $14.69 | $14.69 | 6,445,600 | — | — |
| 2018-07-06 | $14.50 | $14.50 | 6,790,000 | — | — |
| 2018-07-05 | $14.29 | $14.29 | 10,150,400 | — | — |
| 2018-07-03 | $14.34 | $14.33 | 5,948,000 | — | — |
| 2018-07-02 | $14.21 | $14.21 | 10,092,000 | — | — |
| 2018-06-29 | $14.14 | $14.14 | 213,690,400 | — | — |
| 2018-06-28 | $14.00 | $14.00 | 10,647,600 | — | — |
| 2018-06-27 | $13.79 | $13.79 | 10,818,800 | — | — |
| 2018-06-26 | $14.07 | $14.07 | 15,619,600 | — | — |
| 2018-06-25 | $14.58 | $14.58 | 6,113,600 | — | — |
| 2018-06-22 | $14.98 | $14.98 | 10,142,000 | — | — |
| 2018-06-21 | $14.89 | $14.89 | 5,172,800 | — | — |
| 2018-06-20 | $15.05 | $15.05 | 6,536,800 | — | — |
| 2018-06-19 | $14.86 | $14.86 | 10,144,000 | — | — |
| 2018-06-18 | $14.71 | $14.71 | 9,208,000 | — | — |
| 2018-06-15 | $14.56 | $14.55 | 14,442,400 | — | — |
| 2018-06-14 | $14.52 | $14.52 | 9,017,200 | — | — |
| 2018-06-13 | $14.43 | $14.43 | 6,752,800 | — | — |
| 2018-06-12 | $14.40 | $14.40 | 4,588,400 | — | — |
| 2018-06-11 | $14.39 | $14.39 | 6,989,200 | — | — |
| 2018-06-08 | $14.41 | $14.41 | 4,651,600 | — | — |
| 2018-06-07 | $14.27 | $14.27 | 5,660,800 | — | — |
| 2018-06-06 | $14.29 | $14.29 | 6,605,200 | — | — |
| 2018-06-05 | $14.32 | $14.32 | 10,283,200 | — | — |
| 2018-06-04 | $14.03 | $14.03 | 9,915,200 | — | — |
| 2018-06-01 | $13.89 | $13.89 | 6,389,600 | — | — |
| 2018-05-31 | $13.71 | $13.71 | 54,738,000 | — | — |
| 2018-05-30 | $14.04 | $14.04 | 9,658,800 | — | — |
| 2018-05-29 | $13.86 | $13.86 | 11,147,200 | — | — |
| 2018-05-25 | $13.56 | $13.56 | 8,766,000 | — | — |
| 2018-05-24 | $13.18 | $13.18 | 10,897,600 | — | — |
| 2018-05-23 | $13.24 | $13.24 | 10,347,600 | — | — |
| 2018-05-22 | $13.25 | $13.25 | 10,865,200 | — | — |
| 2018-05-21 | $13.49 | $13.49 | 8,264,800 | — | — |
| 2018-05-18 | $13.52 | $13.52 | 9,053,200 | — | — |
| 2018-05-17 | $14.07 | $14.07 | 5,786,800 | — | — |
| 2018-05-16 | $14.03 | $14.03 | 3,950,000 | — | — |
| 2018-05-15 | $13.85 | $13.85 | 7,045,200 | — | — |
| 2018-05-14 | $13.90 | $13.90 | 6,144,800 | — | — |
| 2018-05-11 | $13.82 | $13.82 | 7,179,600 | — | — |
| 2018-05-10 | $13.57 | $13.56 | 5,566,800 | — | — |
| 2018-05-09 | $13.45 | $13.45 | 5,438,800 | — | — |
| 2018-05-08 | $13.30 | $13.30 | 4,260,800 | — | — |
| 2018-05-07 | $13.11 | $13.11 | 6,187,200 | — | — |
| 2018-05-04 | $13.21 | $13.21 | 4,750,000 | — | — |
| 2018-05-03 | $13.07 | $13.07 | 4,714,800 | — | — |
| 2018-05-02 | $12.95 | $12.95 | 4,318,400 | — | — |
| 2018-05-01 | $12.92 | $12.92 | 4,579,600 | — | — |
| 2018-04-30 | $12.77 | $12.77 | 5,987,200 | — | — |
| 2018-04-27 | $12.91 | $12.91 | 3,142,800 | — | — |
| 2018-04-26 | $12.86 | $12.86 | 4,327,600 | — | — |
| 2018-04-25 | $12.84 | $12.84 | 4,084,400 | — | — |
| 2018-04-24 | $12.79 | $12.79 | 5,264,400 | — | — |
| 2018-04-23 | $12.99 | $12.99 | 4,620,000 | — | — |
| 2018-04-20 | $12.88 | $12.88 | 3,708,000 | — | — |
| 2018-04-19 | $12.97 | $12.97 | 5,590,000 | — | — |
| 2018-04-18 | $12.96 | $12.96 | 4,948,800 | — | — |
| 2018-04-17 | $12.83 | $12.83 | 6,427,200 | — | — |
| 2018-04-16 | $12.58 | $12.58 | 8,546,400 | — | — |
| 2018-04-13 | $12.60 | $12.60 | 4,010,800 | — | — |
| 2018-04-12 | $12.71 | $12.71 | 4,240,400 | — | — |
| 2018-04-11 | $12.61 | $12.61 | 2,663,200 | — | — |
| 2018-04-10 | $12.65 | $12.65 | 2,922,800 | — | — |
| 2018-04-09 | $12.47 | $12.47 | 4,909,200 | — | — |
| 2018-04-06 | $12.42 | $12.42 | 6,149,600 | — | — |
| 2018-04-05 | $12.69 | $12.69 | 4,775,600 | — | — |
| 2018-04-04 | $12.67 | $12.67 | 4,678,400 | — | — |
| 2018-04-03 | $12.58 | $12.58 | 6,310,400 | — | — |
| 2018-04-02 | $12.45 | $12.45 | 4,008,800 | — | — |
| 2018-03-29 | $12.73 | $12.73 | 5,176,000 | — | — |
| 2018-03-28 | $12.46 | $12.46 | 6,711,600 | — | — |
| 2018-03-27 | $12.50 | $12.50 | 6,372,800 | — | — |
| 2018-03-26 | $12.73 | $12.73 | 4,368,000 | — | — |
| 2018-03-23 | $12.43 | $12.43 | 4,137,600 | — | — |
| 2018-03-22 | $12.47 | $12.47 | 3,204,000 | — | — |
| 2018-03-21 | $12.81 | $12.81 | 3,352,800 | — | — |
| 2018-03-20 | $12.82 | $12.82 | 3,756,400 | — | — |
| 2018-03-19 | $12.61 | $12.61 | 4,906,800 | — | — |
| 2018-03-16 | $12.76 | $12.76 | 7,227,200 | — | — |
| 2018-03-15 | $12.58 | $12.58 | 3,421,200 | — | — |
| 2018-03-14 | $12.68 | $12.68 | 4,462,000 | — | — |
| 2018-03-13 | $12.70 | $12.70 | 6,630,000 | — | — |
| 2018-03-12 | $12.78 | $12.78 | 7,318,000 | — | — |
| 2018-03-09 | $12.53 | $12.53 | 5,579,600 | — | — |
| 2018-03-08 | $12.28 | $12.28 | 7,158,400 | — | — |
| 2018-03-07 | $12.38 | $12.38 | 8,523,200 | — | — |
| 2018-03-06 | $12.26 | $12.26 | 13,307,200 | — | — |
| 2018-03-05 | $11.88 | $11.88 | 5,642,400 | — | — |
| 2018-03-02 | $11.54 | $11.54 | 5,446,000 | — | — |
| 2018-03-01 | $11.49 | $11.49 | 5,820,000 | — | — |
| 2018-02-28 | $11.70 | $11.70 | 9,174,400 | — | — |
| 2018-02-27 | $11.92 | $11.92 | 8,758,000 | — | — |
| 2018-02-26 | $11.73 | $11.73 | 11,850,800 | — | — |
| 2018-02-23 | $11.69 | $11.69 | 5,764,000 | — | — |
| 2018-02-22 | $11.55 | $11.55 | 6,683,600 | — | — |
| 2018-02-21 | $11.53 | $11.53 | 8,536,400 | — | — |
| 2018-02-20 | $11.71 | $11.71 | 15,336,000 | — | — |
| 2018-02-16 | $11.62 | $11.62 | 9,049,200 | — | — |
| 2018-02-15 | $11.44 | $11.44 | 8,374,800 | — | — |
| 2018-02-14 | $11.23 | $11.23 | 6,138,400 | — | — |
| 2018-02-13 | $10.80 | $10.80 | 6,318,800 | — | — |
| 2018-02-12 | $10.71 | $10.71 | 5,710,800 | — | — |
| 2018-02-09 | $10.39 | $10.39 | 5,452,400 | — | — |
| 2018-02-08 | $10.19 | $10.19 | 4,295,600 | — | — |
| 2018-02-07 | $10.44 | $10.44 | 2,800,800 | — | — |
| 2018-02-06 | $10.44 | $10.44 | 6,588,800 | — | — |
| 2018-02-05 | $10.43 | $10.43 | 5,112,400 | — | — |
| 2018-02-02 | $10.86 | $10.86 | 4,210,000 | — | — |
| 2018-02-01 | $10.91 | $10.91 | 3,044,800 | — | — |
| 2018-01-31 | $11.02 | $11.02 | 3,512,400 | — | — |
| 2018-01-30 | $11.10 | $11.10 | 3,298,000 | — | — |
| 2018-01-29 | $11.20 | $11.20 | 2,017,600 | — | — |
| 2018-01-26 | $11.34 | $11.34 | 2,101,600 | — | — |
| 2018-01-25 | $11.25 | $11.25 | 3,471,600 | — | — |
| 2018-01-24 | $11.18 | $11.18 | 4,375,200 | — | — |
| 2018-01-23 | $11.25 | $11.25 | 4,125,600 | — | — |
| 2018-01-22 | $11.36 | $11.36 | 4,368,800 | — | — |
| 2018-01-19 | $11.42 | $11.42 | 5,176,400 | — | — |
| 2018-01-18 | $11.15 | $11.15 | 2,667,600 | — | — |
| 2018-01-17 | $11.08 | $11.08 | 5,086,800 | — | — |
| 2018-01-16 | $11.08 | $11.08 | 3,301,200 | — | — |
| 2018-01-12 | $11.21 | $11.21 | 3,102,400 | — | — |
| 2018-01-11 | $11.13 | $11.13 | 4,504,000 | — | — |
| 2018-01-10 | $10.88 | $10.88 | 4,477,600 | — | — |
| 2018-01-09 | $10.87 | $10.87 | 4,110,800 | — | — |
| 2018-01-08 | $10.89 | $10.89 | 5,016,800 | — | — |
| 2018-01-05 | $10.88 | $10.88 | 3,698,400 | — | — |
| 2018-01-04 | $10.94 | $10.94 | 4,672,000 | — | — |
| 2018-01-03 | $10.85 | $10.85 | 4,625,600 | — | — |
| 2018-01-02 | $10.90 | $10.90 | 3,448,000 | — | — |