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
- 2008-01-02 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 | $13.63 | $14.96 | 947,100 | — | — |
| 2018-12-28 | $13.52 | $14.84 | 1,403,500 | — | — |
| 2018-12-27 | $13.53 | $14.85 | 1,730,800 | — | — |
| 2018-12-26 | $13.74 | $15.08 | 2,187,900 | — | — |
| 2018-12-24 | $12.98 | $14.25 | 984,000 | — | — |
| 2018-12-21 | $13.10 | $14.38 | 5,001,700 | — | — |
| 2018-12-20 | $13.70 | $15.04 | 1,665,600 | — | — |
| 2018-12-19 | $13.59 | $14.92 | 1,604,100 | — | — |
| 2018-12-18 | $13.87 | $15.23 | 1,531,000 | — | — |
| 2018-12-17 | $13.81 | $15.16 | 1,951,300 | — | — |
| 2018-12-14 | $13.61 | $14.94 | 1,493,200 | — | — |
| 2018-12-13 | $13.66 | $15.00 | 2,026,000 | — | — |
| 2018-12-12 | $13.69 | $15.03 | 1,807,400 | — | — |
| 2018-12-11 | $14.01 | $15.38 | 1,907,000 | — | — |
| 2018-12-10 | $13.71 | $15.05 | 1,992,000 | — | — |
| 2018-12-07 | $13.70 | $15.04 | 1,774,900 | — | — |
| 2018-12-06 | $14.32 | $15.72 | 2,646,500 | — | — |
| 2018-12-04 | $14.20 | $15.59 | 1,701,200 | — | — |
| 2018-12-03 | $14.95 | $16.41 | 1,780,700 | — | — |
| 2018-11-30 | $14.51 | $15.93 | 1,398,900 | — | — |
| 2018-11-29 | $14.26 | $15.65 | 1,190,400 | — | — |
| 2018-11-28 | $14.91 | $16.37 | 1,091,300 | — | — |
| 2018-11-27 | $14.46 | $15.87 | 1,209,300 | — | — |
| 2018-11-26 | $14.99 | $16.46 | 2,132,400 | — | — |
| 2018-11-23 | $14.55 | $15.97 | 458,000 | — | — |
| 2018-11-21 | $14.46 | $15.87 | 1,040,100 | — | — |
| 2018-11-20 | $13.84 | $15.19 | 1,780,900 | — | — |
| 2018-11-19 | $14.60 | $16.03 | 1,047,100 | — | — |
| 2018-11-16 | $14.69 | $16.13 | 2,107,600 | — | — |
| 2018-11-15 | $14.74 | $16.18 | 1,620,600 | — | — |
| 2018-11-14 | $14.42 | $15.83 | 3,586,000 | — | — |
| 2018-11-13 | $13.93 | $15.29 | 2,837,100 | — | — |
| 2018-11-12 | $14.16 | $15.54 | 1,438,200 | — | — |
| 2018-11-09 | $14.26 | $15.65 | 2,702,700 | — | — |
| 2018-11-08 | $14.91 | $16.37 | 1,843,500 | — | — |
| 2018-11-07 | $15.27 | $16.65 | 2,239,200 | — | — |
| 2018-11-06 | $14.96 | $16.31 | 1,975,700 | — | — |
| 2018-11-05 | $15.00 | $16.36 | 2,322,900 | — | — |
| 2018-11-02 | $15.72 | $17.14 | 3,541,800 | — | — |
| 2018-11-01 | $15.76 | $17.19 | 2,549,300 | — | — |
| 2018-10-31 | $15.57 | $16.98 | 2,974,900 | — | — |
| 2018-10-30 | $14.87 | $16.22 | 4,532,500 | — | — |
| 2018-10-29 | $14.43 | $15.74 | 5,150,000 | — | — |
| 2018-10-26 | $16.63 | $18.14 | 2,441,300 | — | — |
| 2018-10-25 | $16.16 | $17.62 | 1,836,900 | — | — |
| 2018-10-24 | $15.41 | $16.81 | 1,817,300 | — | — |
| 2018-10-23 | $16.60 | $18.10 | 2,066,200 | — | — |
| 2018-10-22 | $16.19 | $17.66 | 1,539,600 | — | — |
| 2018-10-19 | $16.25 | $17.72 | 1,672,800 | — | — |
| 2018-10-18 | $15.77 | $17.20 | 1,822,900 | — | — |
| 2018-10-17 | $16.44 | $17.93 | 2,065,300 | — | — |
| 2018-10-16 | $16.97 | $18.51 | 1,035,100 | — | — |
| 2018-10-15 | $16.51 | $18.01 | 1,951,500 | — | — |
| 2018-10-12 | $16.30 | $17.78 | 2,059,800 | — | — |
| 2018-10-11 | $16.66 | $18.17 | 1,935,400 | — | — |
| 2018-10-10 | $17.01 | $18.55 | 1,974,300 | — | — |
| 2018-10-09 | $17.35 | $18.92 | 1,544,500 | — | — |
| 2018-10-08 | $18.18 | $19.83 | 1,625,400 | — | — |
| 2018-10-05 | $17.76 | $19.37 | 1,406,300 | — | — |
| 2018-10-04 | $18.50 | $20.18 | 914,300 | — | — |
| 2018-10-03 | $18.89 | $20.60 | 1,012,300 | — | — |
| 2018-10-02 | $18.81 | $20.51 | 1,140,800 | — | — |
| 2018-10-01 | $18.69 | $20.38 | 682,700 | — | — |
| 2018-09-28 | $18.67 | $20.36 | 918,800 | — | — |
| 2018-09-27 | $18.82 | $20.52 | 604,400 | — | — |
| 2018-09-26 | $19.11 | $20.84 | 1,367,000 | — | — |
| 2018-09-25 | $18.91 | $20.62 | 1,826,400 | — | — |
| 2018-09-24 | $19.48 | $21.24 | 1,031,600 | — | — |
| 2018-09-21 | $20.42 | $22.27 | 2,804,100 | — | — |
| 2018-09-20 | $20.70 | $22.57 | 1,211,300 | — | — |
| 2018-09-19 | $20.02 | $21.83 | 1,160,100 | — | — |
| 2018-09-18 | $19.22 | $20.96 | 2,289,100 | — | — |
| 2018-09-17 | $19.42 | $21.18 | 786,200 | — | — |
| 2018-09-14 | $19.56 | $21.33 | 1,115,600 | — | — |
| 2018-09-13 | $19.11 | $20.84 | 1,110,800 | — | — |
| 2018-09-12 | $18.99 | $20.71 | 964,900 | — | — |
| 2018-09-11 | $18.98 | $20.70 | 1,154,500 | — | — |
| 2018-09-10 | $19.33 | $21.08 | 751,700 | — | — |
| 2018-09-07 | $19.27 | $21.02 | 1,262,500 | — | — |
| 2018-09-06 | $19.34 | $21.09 | 940,200 | — | — |
| 2018-09-05 | $19.27 | $21.02 | 1,407,800 | — | — |
| 2018-09-04 | $19.06 | $20.79 | 1,953,700 | — | — |
| 2018-08-31 | $19.57 | $21.34 | 1,155,600 | — | — |
| 2018-08-30 | $19.79 | $21.58 | 777,600 | — | — |
| 2018-08-29 | $20.33 | $22.17 | 857,800 | — | — |
| 2018-08-28 | $20.58 | $22.44 | 798,100 | — | — |
| 2018-08-27 | $20.88 | $22.77 | 1,679,600 | — | — |
| 2018-08-24 | $19.90 | $21.70 | 706,500 | — | — |
| 2018-08-23 | $19.59 | $21.36 | 726,300 | — | — |
| 2018-08-22 | $20.01 | $21.82 | 1,033,300 | — | — |
| 2018-08-21 | $20.25 | $22.08 | 1,400,500 | — | — |
| 2018-08-20 | $19.97 | $21.78 | 1,530,800 | — | — |
| 2018-08-17 | $20.00 | $21.81 | 1,691,900 | — | — |
| 2018-08-16 | $19.61 | $21.39 | 769,800 | — | — |
| 2018-08-15 | $19.39 | $21.15 | 1,676,700 | — | — |
| 2018-08-14 | $19.66 | $21.44 | 1,507,300 | — | — |
| 2018-08-13 | $19.51 | $21.28 | 821,400 | — | — |
| 2018-08-10 | $19.94 | $21.75 | 1,006,200 | — | — |
| 2018-08-09 | $20.37 | $22.21 | 1,012,900 | — | — |
| 2018-08-08 | $20.89 | $22.67 | 895,200 | — | — |
| 2018-08-07 | $21.08 | $22.88 | 642,600 | — | — |
| 2018-08-06 | $21.00 | $22.79 | 801,000 | — | — |
| 2018-08-03 | $21.06 | $22.86 | 874,200 | — | — |
| 2018-08-02 | $21.06 | $22.86 | 2,040,800 | — | — |
| 2018-08-01 | $20.77 | $22.54 | 3,042,100 | — | — |
| 2018-07-31 | $21.35 | $23.17 | 2,629,700 | — | — |
| 2018-07-30 | $21.22 | $23.03 | 2,978,600 | — | — |
| 2018-07-27 | $20.19 | $21.91 | 2,629,000 | — | — |
| 2018-07-26 | $20.16 | $21.88 | 2,664,100 | — | — |
| 2018-07-25 | $19.55 | $21.22 | 6,082,800 | — | — |
| 2018-07-24 | $20.63 | $22.39 | 2,763,500 | — | — |
| 2018-07-23 | $20.65 | $22.41 | 3,871,200 | — | — |
| 2018-07-20 | $21.03 | $22.82 | 1,740,800 | — | — |
| 2018-07-19 | $21.25 | $23.06 | 1,924,900 | — | — |
| 2018-07-18 | $21.35 | $23.17 | 1,474,300 | — | — |
| 2018-07-17 | $21.01 | $22.80 | 818,200 | — | — |
| 2018-07-16 | $20.72 | $22.49 | 972,500 | — | — |
| 2018-07-13 | $20.85 | $22.63 | 894,900 | — | — |
| 2018-07-12 | $20.73 | $22.50 | 723,900 | — | — |
| 2018-07-11 | $20.85 | $22.63 | 1,025,200 | — | — |
| 2018-07-10 | $21.45 | $23.28 | 1,501,600 | — | — |
| 2018-07-09 | $21.08 | $22.88 | 1,954,700 | — | — |
| 2018-07-06 | $20.38 | $22.12 | 1,837,900 | — | — |
| 2018-07-05 | $20.42 | $22.16 | 1,430,600 | — | — |
| 2018-07-03 | $19.93 | $21.63 | 795,800 | — | — |
| 2018-07-02 | $20.21 | $21.93 | 2,165,700 | — | — |
| 2018-06-29 | $20.19 | $21.91 | 1,225,300 | — | — |
| 2018-06-28 | $20.30 | $22.03 | 1,007,400 | — | — |
| 2018-06-27 | $20.61 | $22.37 | 1,046,300 | — | — |
| 2018-06-26 | $21.12 | $22.92 | 1,294,600 | — | — |
| 2018-06-25 | $20.96 | $22.75 | 1,929,500 | — | — |
| 2018-06-22 | $20.88 | $22.66 | 2,948,700 | — | — |
| 2018-06-21 | $20.89 | $22.67 | 2,088,600 | — | — |
| 2018-06-20 | $21.68 | $23.53 | 1,005,700 | — | — |
| 2018-06-19 | $21.75 | $23.61 | 1,475,000 | — | — |
| 2018-06-18 | $21.87 | $23.74 | 1,597,200 | — | — |
| 2018-06-15 | $21.81 | $23.67 | 2,784,500 | — | — |
| 2018-06-14 | $22.00 | $23.88 | 1,646,800 | — | — |
| 2018-06-13 | $21.83 | $23.69 | 2,949,600 | — | — |
| 2018-06-12 | $22.45 | $24.37 | 1,154,100 | — | — |
| 2018-06-11 | $22.82 | $24.77 | 677,200 | — | — |
| 2018-06-08 | $23.06 | $25.03 | 934,300 | — | — |
| 2018-06-07 | $23.27 | $25.26 | 1,082,700 | — | — |
| 2018-06-06 | $23.38 | $25.38 | 750,700 | — | — |
| 2018-06-05 | $23.06 | $25.03 | 893,000 | — | — |
| 2018-06-04 | $22.81 | $24.76 | 654,300 | — | — |
| 2018-06-01 | $22.67 | $24.60 | 2,159,300 | — | — |
| 2018-05-31 | $22.30 | $24.20 | 1,923,100 | — | — |
| 2018-05-30 | $22.53 | $24.45 | 1,522,200 | — | — |
| 2018-05-29 | $22.55 | $24.47 | 1,121,700 | — | — |
| 2018-05-25 | $23.31 | $25.30 | 1,301,300 | — | — |
| 2018-05-24 | $23.42 | $25.42 | 1,069,300 | — | — |
| 2018-05-23 | $23.55 | $25.56 | 1,241,800 | — | — |
| 2018-05-22 | $23.95 | $25.99 | 1,795,500 | — | — |
| 2018-05-21 | $24.32 | $26.40 | 1,851,600 | — | — |
| 2018-05-18 | $24.19 | $26.25 | 1,367,400 | — | — |
| 2018-05-17 | $24.12 | $26.18 | 1,140,200 | — | — |
| 2018-05-16 | $24.06 | $26.11 | 927,300 | — | — |
| 2018-05-15 | $23.73 | $25.76 | 741,100 | — | — |
| 2018-05-14 | $23.68 | $25.70 | 1,374,900 | — | — |
| 2018-05-11 | $23.65 | $25.67 | 738,600 | — | — |
| 2018-05-10 | $23.99 | $26.04 | 930,100 | — | — |
| 2018-05-09 | $23.86 | $25.79 | 847,300 | — | — |
| 2018-05-08 | $23.75 | $25.67 | 1,076,000 | — | — |
| 2018-05-07 | $23.89 | $25.82 | 915,400 | — | — |
| 2018-05-04 | $23.83 | $25.76 | 975,400 | — | — |
| 2018-05-03 | $23.57 | $25.47 | 1,189,400 | — | — |
| 2018-05-02 | $23.63 | $25.54 | 1,315,800 | — | — |
| 2018-05-01 | $23.60 | $25.51 | 2,061,500 | — | — |
| 2018-04-30 | $23.73 | $25.65 | 2,400,100 | — | — |
| 2018-04-27 | $24.98 | $27.00 | 1,521,200 | — | — |
| 2018-04-26 | $25.26 | $27.30 | 754,100 | — | — |
| 2018-04-25 | $25.16 | $27.19 | 771,000 | — | — |
| 2018-04-24 | $25.09 | $27.12 | 1,331,900 | — | — |
| 2018-04-23 | $25.56 | $27.63 | 1,566,100 | — | — |
| 2018-04-20 | $25.70 | $27.78 | 998,200 | — | — |
| 2018-04-19 | $25.79 | $27.87 | 1,186,800 | — | — |
| 2018-04-18 | $26.60 | $28.75 | 1,944,600 | — | — |
| 2018-04-17 | $26.59 | $28.74 | 812,300 | — | — |
| 2018-04-16 | $26.51 | $28.65 | 1,002,900 | — | — |
| 2018-04-13 | $25.89 | $27.98 | 1,202,900 | — | — |
| 2018-04-12 | $26.21 | $28.33 | 1,409,700 | — | — |
| 2018-04-11 | $26.06 | $28.17 | 1,315,000 | — | — |
| 2018-04-10 | $26.53 | $28.67 | 2,128,700 | — | — |
| 2018-04-09 | $26.21 | $28.33 | 1,050,400 | — | — |
| 2018-04-06 | $26.14 | $28.25 | 1,305,100 | — | — |
| 2018-04-05 | $26.73 | $28.89 | 1,263,500 | — | — |
| 2018-04-04 | $26.22 | $28.34 | 1,226,800 | — | — |
| 2018-04-03 | $26.06 | $28.17 | 1,661,100 | — | — |
| 2018-04-02 | $24.99 | $27.01 | 1,476,100 | — | — |
| 2018-03-29 | $25.76 | $27.84 | 2,238,500 | — | — |
| 2018-03-28 | $24.99 | $27.01 | 1,851,300 | — | — |
| 2018-03-27 | $25.19 | $27.23 | 1,455,400 | — | — |
| 2018-03-26 | $26.01 | $28.11 | 2,366,200 | — | — |
| 2018-03-23 | $25.10 | $27.13 | 1,387,000 | — | — |
| 2018-03-22 | $25.76 | $27.84 | 1,387,000 | — | — |
| 2018-03-21 | $27.14 | $29.33 | 1,542,700 | — | — |
| 2018-03-20 | $26.26 | $28.38 | 1,320,600 | — | — |
| 2018-03-19 | $26.44 | $28.58 | 1,737,000 | — | — |
| 2018-03-16 | $26.41 | $28.54 | 3,440,300 | — | — |
| 2018-03-15 | $26.12 | $28.23 | 1,634,300 | — | — |
| 2018-03-14 | $25.62 | $27.69 | 2,022,500 | — | — |
| 2018-03-13 | $26.16 | $28.27 | 2,394,200 | — | — |
| 2018-03-12 | $26.14 | $28.25 | 2,392,400 | — | — |
| 2018-03-09 | $27.14 | $29.33 | 5,330,400 | — | — |
| 2018-03-08 | $26.20 | $28.32 | 1,274,200 | — | — |
| 2018-03-07 | $26.23 | $28.35 | 1,867,000 | — | — |
| 2018-03-06 | $25.90 | $27.99 | 2,524,300 | — | — |
| 2018-03-05 | $26.33 | $28.46 | 3,817,200 | — | — |
| 2018-03-02 | $25.75 | $27.83 | 2,243,000 | — | — |
| 2018-03-01 | $26.50 | $28.64 | 5,153,200 | — | — |
| 2018-02-28 | $26.57 | $28.61 | 2,346,200 | — | — |
| 2018-02-27 | $27.28 | $29.37 | 1,252,000 | — | — |
| 2018-02-26 | $28.11 | $30.27 | 3,037,700 | — | — |
| 2018-02-23 | $28.01 | $30.16 | 1,007,900 | — | — |
| 2018-02-22 | $27.89 | $30.03 | 1,694,400 | — | — |
| 2018-02-21 | $28.00 | $30.15 | 1,372,100 | — | — |
| 2018-02-20 | $28.03 | $30.18 | 2,126,600 | — | — |
| 2018-02-16 | $28.01 | $30.16 | 1,359,900 | — | — |
| 2018-02-15 | $28.41 | $30.59 | 1,549,300 | — | — |
| 2018-02-14 | $28.60 | $30.79 | 2,424,900 | — | — |
| 2018-02-13 | $28.93 | $31.15 | 2,839,000 | — | — |
| 2018-02-12 | $30.24 | $32.56 | 2,310,100 | — | — |
| 2018-02-09 | $29.33 | $31.58 | 1,907,900 | — | — |
| 2018-02-08 | $29.25 | $31.49 | 1,694,200 | — | — |
| 2018-02-07 | $30.63 | $32.98 | 1,059,000 | — | — |
| 2018-02-06 | $30.68 | $33.03 | 2,510,000 | — | — |
| 2018-02-05 | $29.85 | $32.14 | 2,579,800 | — | — |
| 2018-02-02 | $31.45 | $33.86 | 1,230,500 | — | — |
| 2018-02-01 | $33.39 | $35.95 | 1,624,000 | — | — |
| 2018-01-31 | $32.99 | $35.52 | 1,119,000 | — | — |
| 2018-01-30 | $33.22 | $35.77 | 2,360,500 | — | — |
| 2018-01-29 | $33.22 | $35.77 | 1,889,500 | — | — |
| 2018-01-26 | $33.62 | $36.20 | 1,026,100 | — | — |
| 2018-01-25 | $33.22 | $35.77 | 966,600 | — | — |
| 2018-01-24 | $33.72 | $36.31 | 1,136,600 | — | — |
| 2018-01-23 | $33.28 | $35.83 | 889,000 | — | — |
| 2018-01-22 | $33.36 | $35.92 | 862,200 | — | — |
| 2018-01-19 | $33.51 | $36.08 | 1,512,100 | — | — |
| 2018-01-18 | $33.68 | $36.26 | 1,045,900 | — | — |
| 2018-01-17 | $34.55 | $37.20 | 1,083,100 | — | — |
| 2018-01-16 | $33.93 | $36.53 | 2,547,600 | — | — |
| 2018-01-12 | $34.88 | $37.56 | 649,100 | — | — |
| 2018-01-11 | $34.26 | $36.89 | 1,157,900 | — | — |
| 2018-01-10 | $33.25 | $35.80 | 1,504,300 | — | — |
| 2018-01-09 | $34.15 | $36.77 | 1,359,800 | — | — |
| 2018-01-08 | $34.18 | $36.80 | 1,358,800 | — | — |
| 2018-01-05 | $34.36 | $37.00 | 1,418,500 | — | — |
| 2018-01-04 | $33.30 | $35.86 | 2,139,900 | — | — |
| 2018-01-03 | $32.16 | $34.63 | 2,101,700 | — | — |
| 2018-01-02 | $31.85 | $34.29 | 1,996,100 | — | — |