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
- 2000-02-23 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 | $11.72 | $53.03 | 2,169,000 | — | — |
| 2018-12-28 | $11.73 | $53.08 | 1,774,100 | — | — |
| 2018-12-27 | $11.88 | $53.76 | 2,100,500 | — | — |
| 2018-12-26 | $11.94 | $54.03 | 1,827,600 | — | — |
| 2018-12-24 | $11.31 | $51.18 | 985,200 | — | — |
| 2018-12-21 | $11.88 | $53.76 | 3,886,000 | — | — |
| 2018-12-20 | $12.18 | $55.12 | 2,094,000 | — | — |
| 2018-12-19 | $12.12 | $54.84 | 2,943,800 | — | — |
| 2018-12-18 | $12.62 | $57.11 | 1,566,600 | — | — |
| 2018-12-17 | $12.41 | $56.16 | 2,124,000 | — | — |
| 2018-12-14 | $13.14 | $59.46 | 1,910,900 | — | — |
| 2018-12-13 | $12.95 | $58.60 | 1,948,000 | — | — |
| 2018-12-12 | $13.20 | $59.73 | 3,392,900 | — | — |
| 2018-12-11 | $13.23 | $59.87 | 1,660,900 | — | — |
| 2018-12-10 | $13.37 | $60.50 | 1,915,800 | — | — |
| 2018-12-07 | $13.30 | $60.18 | 2,815,900 | — | — |
| 2018-12-06 | $13.72 | $62.08 | 2,966,700 | — | — |
| 2018-12-04 | $13.72 | $62.08 | 1,656,200 | — | — |
| 2018-12-03 | $13.88 | $62.81 | 1,660,600 | — | — |
| 2018-11-30 | $13.76 | $62.27 | 2,454,700 | — | — |
| 2018-11-29 | $13.46 | $60.91 | 1,642,900 | — | — |
| 2018-11-28 | $13.49 | $61.04 | 1,738,300 | — | — |
| 2018-11-27 | $13.22 | $59.82 | 1,913,800 | — | — |
| 2018-11-26 | $13.21 | $59.78 | 1,536,500 | — | — |
| 2018-11-23 | $13.46 | $60.91 | 656,100 | — | — |
| 2018-11-21 | $13.42 | $60.73 | 1,846,400 | — | — |
| 2018-11-20 | $13.61 | $61.59 | 2,115,900 | — | — |
| 2018-11-19 | $13.71 | $62.04 | 2,793,000 | — | — |
| 2018-11-16 | $14.11 | $63.85 | 4,381,900 | — | — |
| 2018-11-15 | $14.83 | $67.11 | 3,939,100 | — | — |
| 2018-11-14 | $15.25 | $69.01 | 3,396,600 | — | — |
| 2018-11-13 | $15.83 | $71.63 | 1,468,700 | — | — |
| 2018-11-12 | $15.99 | $72.36 | 1,131,000 | — | — |
| 2018-11-09 | $16.27 | $73.62 | 1,273,200 | — | — |
| 2018-11-08 | $16.27 | $73.62 | 1,455,900 | — | — |
| 2018-11-07 | $15.87 | $71.81 | 2,307,400 | — | — |
| 2018-11-06 | $15.91 | $71.99 | 1,697,900 | — | — |
| 2018-11-05 | $16.31 | $73.80 | 1,810,000 | — | — |
| 2018-11-02 | $15.91 | $71.99 | 1,732,000 | — | — |
| 2018-11-01 | $16.31 | $73.80 | 1,242,700 | — | — |
| 2018-10-31 | $16.07 | $72.72 | 2,180,400 | — | — |
| 2018-10-30 | $16.33 | $73.90 | 2,338,700 | — | — |
| 2018-10-29 | $16.59 | $75.07 | 1,120,500 | — | — |
| 2018-10-26 | $16.45 | $74.44 | 1,450,400 | — | — |
| 2018-10-25 | $17.12 | $75.71 | 1,270,100 | — | — |
| 2018-10-24 | $17.01 | $75.22 | 1,748,900 | — | — |
| 2018-10-23 | $16.69 | $73.80 | 1,279,600 | — | — |
| 2018-10-22 | $16.60 | $73.41 | 1,356,100 | — | — |
| 2018-10-19 | $17.02 | $75.26 | 885,400 | — | — |
| 2018-10-18 | $16.86 | $74.56 | 801,800 | — | — |
| 2018-10-17 | $16.78 | $74.20 | 821,100 | — | — |
| 2018-10-16 | $16.84 | $74.47 | 1,263,700 | — | — |
| 2018-10-15 | $16.45 | $72.74 | 859,300 | — | — |
| 2018-10-12 | $16.33 | $72.21 | 1,969,800 | — | — |
| 2018-10-11 | $16.52 | $73.05 | 1,961,600 | — | — |
| 2018-10-10 | $17.02 | $75.26 | 1,422,400 | — | — |
| 2018-10-09 | $16.94 | $74.91 | 1,189,300 | — | — |
| 2018-10-08 | $16.89 | $74.69 | 1,850,900 | — | — |
| 2018-10-05 | $16.53 | $73.10 | 1,281,900 | — | — |
| 2018-10-04 | $16.50 | $72.96 | 1,352,200 | — | — |
| 2018-10-03 | $16.76 | $74.11 | 1,829,000 | — | — |
| 2018-10-02 | $17.05 | $75.40 | 1,634,500 | — | — |
| 2018-10-01 | $17.20 | $76.06 | 1,241,500 | — | — |
| 2018-09-28 | $17.56 | $77.65 | 1,204,500 | — | — |
| 2018-09-27 | $17.31 | $76.55 | 958,800 | — | — |
| 2018-09-26 | $17.12 | $75.71 | 1,809,500 | — | — |
| 2018-09-25 | $17.47 | $77.25 | 1,190,000 | — | — |
| 2018-09-24 | $17.56 | $77.65 | 1,077,300 | — | — |
| 2018-09-21 | $17.90 | $79.15 | 2,169,000 | — | — |
| 2018-09-20 | $18.08 | $79.95 | 938,100 | — | — |
| 2018-09-19 | $17.97 | $79.46 | 1,304,800 | — | — |
| 2018-09-18 | $18.30 | $80.92 | 1,408,200 | — | — |
| 2018-09-17 | $18.66 | $82.52 | 1,403,400 | — | — |
| 2018-09-14 | $18.65 | $82.47 | 1,090,100 | — | — |
| 2018-09-13 | $19.11 | $84.51 | 881,200 | — | — |
| 2018-09-12 | $18.90 | $83.58 | 916,900 | — | — |
| 2018-09-11 | $18.90 | $83.58 | 615,500 | — | — |
| 2018-09-10 | $18.83 | $83.27 | 715,300 | — | — |
| 2018-09-07 | $18.70 | $82.69 | 716,600 | — | — |
| 2018-09-06 | $19.06 | $84.28 | 705,200 | — | — |
| 2018-09-05 | $19.01 | $84.06 | 774,500 | — | — |
| 2018-09-04 | $18.69 | $82.65 | 950,800 | — | — |
| 2018-08-31 | $19.11 | $84.51 | 2,714,500 | — | — |
| 2018-08-30 | $18.96 | $83.84 | 763,400 | — | — |
| 2018-08-29 | $19.07 | $84.33 | 1,192,100 | — | — |
| 2018-08-28 | $19.03 | $84.15 | 1,007,100 | — | — |
| 2018-08-27 | $18.78 | $83.05 | 1,085,200 | — | — |
| 2018-08-24 | $18.78 | $83.05 | 714,300 | — | — |
| 2018-08-23 | $18.81 | $83.18 | 650,200 | — | — |
| 2018-08-22 | $19.05 | $84.24 | 929,400 | — | — |
| 2018-08-21 | $19.04 | $84.20 | 1,080,200 | — | — |
| 2018-08-20 | $18.99 | $83.97 | 1,213,900 | — | — |
| 2018-08-17 | $18.98 | $83.93 | 2,684,700 | — | — |
| 2018-08-16 | $18.75 | $82.91 | 2,358,400 | — | — |
| 2018-08-15 | $18.67 | $82.56 | 1,935,400 | — | — |
| 2018-08-14 | $18.53 | $81.94 | 1,595,600 | — | — |
| 2018-08-13 | $18.27 | $80.79 | 1,962,700 | — | — |
| 2018-08-10 | $17.92 | $79.24 | 1,136,000 | — | — |
| 2018-08-09 | $18.39 | $81.32 | 1,248,900 | — | — |
| 2018-08-08 | $18.56 | $82.07 | 1,045,100 | — | — |
| 2018-08-07 | $18.63 | $82.38 | 1,720,000 | — | — |
| 2018-08-06 | $18.40 | $81.37 | 1,400,500 | — | — |
| 2018-08-03 | $18.18 | $80.39 | 1,846,500 | — | — |
| 2018-08-02 | $17.96 | $79.42 | 1,192,300 | — | — |
| 2018-08-01 | $17.97 | $79.46 | 1,170,300 | — | — |
| 2018-07-31 | $17.84 | $78.89 | 1,536,400 | — | — |
| 2018-07-30 | $17.53 | $77.52 | 1,231,800 | — | — |
| 2018-07-27 | $17.24 | $76.24 | 1,260,100 | — | — |
| 2018-07-26 | $17.91 | $77.47 | 1,679,700 | — | — |
| 2018-07-25 | $17.97 | $77.73 | 1,174,500 | — | — |
| 2018-07-24 | $17.82 | $77.09 | 1,176,400 | — | — |
| 2018-07-23 | $17.98 | $77.78 | 1,112,900 | — | — |
| 2018-07-20 | $17.94 | $77.60 | 1,405,900 | — | — |
| 2018-07-19 | $18.03 | $77.99 | 2,577,300 | — | — |
| 2018-07-18 | $17.86 | $77.26 | 1,087,100 | — | — |
| 2018-07-17 | $18.01 | $77.91 | 1,604,300 | — | — |
| 2018-07-16 | $18.15 | $78.51 | 1,649,100 | — | — |
| 2018-07-13 | $18.22 | $78.82 | 1,753,400 | — | — |
| 2018-07-12 | $18.45 | $79.81 | 997,200 | — | — |
| 2018-07-11 | $18.47 | $79.90 | 1,445,300 | — | — |
| 2018-07-10 | $18.60 | $80.46 | 1,234,100 | — | — |
| 2018-07-09 | $18.51 | $80.07 | 1,657,300 | — | — |
| 2018-07-06 | $18.74 | $81.06 | 7,390,900 | — | — |
| 2018-07-05 | $18.46 | $79.85 | 2,183,100 | — | — |
| 2018-07-03 | $18.20 | $78.73 | 1,612,300 | — | — |
| 2018-07-02 | $18.06 | $78.12 | 1,297,000 | — | — |
| 2018-06-29 | $18.09 | $78.25 | 1,656,900 | — | — |
| 2018-06-28 | $18.13 | $78.43 | 1,188,200 | — | — |
| 2018-06-27 | $17.98 | $77.78 | 939,700 | — | — |
| 2018-06-26 | $18.13 | $78.43 | 1,727,500 | — | — |
| 2018-06-25 | $18.21 | $78.77 | 1,735,800 | — | — |
| 2018-06-22 | $18.20 | $78.73 | 3,523,800 | — | — |
| 2018-06-21 | $17.90 | $77.43 | 1,011,800 | — | — |
| 2018-06-20 | $17.72 | $76.65 | 1,138,700 | — | — |
| 2018-06-19 | $17.46 | $75.53 | 1,150,200 | — | — |
| 2018-06-18 | $17.52 | $75.79 | 1,177,300 | — | — |
| 2018-06-15 | $17.50 | $75.70 | 2,663,800 | — | — |
| 2018-06-14 | $17.48 | $75.61 | 1,215,200 | — | — |
| 2018-06-13 | $17.39 | $75.22 | 1,282,500 | — | — |
| 2018-06-12 | $17.79 | $76.96 | 854,600 | — | — |
| 2018-06-11 | $17.59 | $76.09 | 658,200 | — | — |
| 2018-06-08 | $17.59 | $76.09 | 813,000 | — | — |
| 2018-06-07 | $17.56 | $75.96 | 1,452,500 | — | — |
| 2018-06-06 | $17.53 | $75.83 | 922,600 | — | — |
| 2018-06-05 | $17.49 | $75.66 | 1,353,100 | — | — |
| 2018-06-04 | $17.64 | $76.31 | 1,435,600 | — | — |
| 2018-06-01 | $17.85 | $77.21 | 995,800 | — | — |
| 2018-05-31 | $17.66 | $76.39 | 1,494,400 | — | — |
| 2018-05-30 | $17.66 | $76.39 | 1,309,200 | — | — |
| 2018-05-29 | $17.37 | $75.14 | 1,046,300 | — | — |
| 2018-05-25 | $17.11 | $74.01 | 788,700 | — | — |
| 2018-05-24 | $17.04 | $73.71 | 1,992,300 | — | — |
| 2018-05-23 | $16.88 | $73.02 | 1,949,600 | — | — |
| 2018-05-22 | $16.56 | $71.63 | 1,090,700 | — | — |
| 2018-05-21 | $16.41 | $70.99 | 1,525,900 | — | — |
| 2018-05-18 | $16.07 | $69.51 | 2,708,300 | — | — |
| 2018-05-17 | $16.03 | $69.34 | 1,251,500 | — | — |
| 2018-05-16 | $16.03 | $69.34 | 1,128,400 | — | — |
| 2018-05-15 | $16.08 | $69.56 | 1,795,800 | — | — |
| 2018-05-14 | $16.34 | $70.68 | 1,745,800 | — | — |
| 2018-05-11 | $16.33 | $70.64 | 773,300 | — | — |
| 2018-05-10 | $16.38 | $70.86 | 1,326,000 | — | — |
| 2018-05-09 | $16.21 | $70.12 | 984,500 | — | — |
| 2018-05-08 | $16.06 | $69.47 | 1,318,400 | — | — |
| 2018-05-07 | $16.21 | $70.12 | 912,000 | — | — |
| 2018-05-04 | $16.04 | $69.39 | 1,321,200 | — | — |
| 2018-05-03 | $15.78 | $68.26 | 1,186,200 | — | — |
| 2018-05-02 | $15.61 | $67.53 | 1,661,500 | — | — |
| 2018-05-01 | $15.67 | $67.78 | 2,029,600 | — | — |
| 2018-04-30 | $15.57 | $67.35 | 2,007,900 | — | — |
| 2018-04-27 | $15.41 | $66.66 | 1,533,200 | — | — |
| 2018-04-26 | $15.18 | $63.98 | 1,113,800 | — | — |
| 2018-04-25 | $15.16 | $63.89 | 1,248,300 | — | — |
| 2018-04-24 | $15.18 | $63.98 | 1,894,700 | — | — |
| 2018-04-23 | $14.99 | $63.18 | 1,221,100 | — | — |
| 2018-04-20 | $15.10 | $63.64 | 1,196,900 | — | — |
| 2018-04-19 | $15.26 | $64.32 | 1,301,200 | — | — |
| 2018-04-18 | $15.49 | $65.28 | 795,400 | — | — |
| 2018-04-17 | $15.57 | $65.62 | 906,600 | — | — |
| 2018-04-16 | $15.45 | $65.12 | 986,700 | — | — |
| 2018-04-13 | $15.20 | $64.06 | 861,400 | — | — |
| 2018-04-12 | $15.13 | $63.77 | 1,258,600 | — | — |
| 2018-04-11 | $15.47 | $65.20 | 853,600 | — | — |
| 2018-04-10 | $15.59 | $65.71 | 1,002,700 | — | — |
| 2018-04-09 | $15.63 | $65.87 | 869,000 | — | — |
| 2018-04-06 | $15.77 | $66.46 | 786,100 | — | — |
| 2018-04-05 | $15.79 | $66.55 | 871,200 | — | — |
| 2018-04-04 | $15.99 | $67.39 | 1,839,100 | — | — |
| 2018-04-03 | $15.67 | $66.04 | 1,644,600 | — | — |
| 2018-04-02 | $15.36 | $64.74 | 1,282,000 | — | — |
| 2018-03-29 | $15.66 | $66.00 | 1,363,600 | — | — |
| 2018-03-28 | $15.95 | $67.22 | 1,348,300 | — | — |
| 2018-03-27 | $15.37 | $64.78 | 1,150,900 | — | — |
| 2018-03-26 | $15.19 | $64.02 | 1,789,400 | — | — |
| 2018-03-23 | $15.22 | $64.15 | 1,562,500 | — | — |
| 2018-03-22 | $15.63 | $65.87 | 2,470,000 | — | — |
| 2018-03-21 | $15.74 | $66.34 | 1,132,100 | — | — |
| 2018-03-20 | $15.90 | $67.01 | 1,091,600 | — | — |
| 2018-03-19 | $16.13 | $67.98 | 1,176,000 | — | — |
| 2018-03-16 | $16.29 | $68.66 | 1,840,300 | — | — |
| 2018-03-15 | $16.10 | $67.86 | 982,900 | — | — |
| 2018-03-14 | $16.08 | $67.77 | 1,095,700 | — | — |
| 2018-03-13 | $16.11 | $67.90 | 1,164,300 | — | — |
| 2018-03-12 | $16.28 | $68.61 | 1,087,300 | — | — |
| 2018-03-09 | $16.02 | $67.52 | 1,305,800 | — | — |
| 2018-03-08 | $15.97 | $67.31 | 1,220,100 | — | — |
| 2018-03-07 | $16.11 | $67.90 | 1,475,300 | — | — |
| 2018-03-06 | $15.91 | $67.05 | 1,777,600 | — | — |
| 2018-03-05 | $15.82 | $66.68 | 1,799,500 | — | — |
| 2018-03-02 | $15.37 | $64.78 | 2,005,800 | — | — |
| 2018-03-01 | $15.44 | $65.07 | 1,685,000 | — | — |
| 2018-02-28 | $15.14 | $63.81 | 2,300,900 | — | — |
| 2018-02-27 | $14.90 | $62.80 | 2,619,600 | — | — |
| 2018-02-26 | $15.82 | $66.68 | 1,673,800 | — | — |
| 2018-02-23 | $16.05 | $67.64 | 1,364,500 | — | — |
| 2018-02-22 | $15.78 | $66.51 | 1,161,000 | — | — |
| 2018-02-21 | $15.70 | $66.17 | 1,408,700 | — | — |
| 2018-02-20 | $16.03 | $67.56 | 1,066,200 | — | — |
| 2018-02-16 | $16.35 | $68.91 | 2,031,600 | — | — |
| 2018-02-15 | $16.16 | $68.11 | 1,307,400 | — | — |
| 2018-02-14 | $15.84 | $66.76 | 1,484,500 | — | — |
| 2018-02-13 | $16.12 | $67.94 | 1,885,600 | — | — |
| 2018-02-12 | $16.17 | $68.15 | 1,789,100 | — | — |
| 2018-02-09 | $16.36 | $68.95 | 1,785,400 | — | — |
| 2018-02-08 | $15.92 | $67.10 | 1,736,700 | — | — |
| 2018-02-07 | $16.46 | $69.37 | 1,953,500 | — | — |
| 2018-02-06 | $16.45 | $69.33 | 3,020,000 | — | — |
| 2018-02-05 | $16.09 | $67.81 | 2,145,900 | — | — |
| 2018-02-02 | $16.76 | $70.64 | 1,176,300 | — | — |
| 2018-02-01 | $16.83 | $70.93 | 1,183,600 | — | — |
| 2018-01-31 | $17.33 | $73.04 | 1,805,200 | — | — |
| 2018-01-30 | $16.82 | $70.89 | 1,519,200 | — | — |
| 2018-01-29 | $17.28 | $72.83 | 1,035,800 | — | — |
| 2018-01-26 | $17.59 | $74.14 | 1,459,500 | — | — |
| 2018-01-25 | $18.10 | $74.64 | 1,250,700 | — | — |
| 2018-01-24 | $17.89 | $73.77 | 1,058,900 | — | — |
| 2018-01-23 | $18.10 | $74.64 | 1,343,700 | — | — |
| 2018-01-22 | $17.85 | $73.61 | 1,157,800 | — | — |
| 2018-01-19 | $17.73 | $73.12 | 1,023,400 | — | — |
| 2018-01-18 | $17.60 | $72.58 | 1,248,700 | — | — |
| 2018-01-17 | $17.99 | $74.19 | 1,420,700 | — | — |
| 2018-01-16 | $17.72 | $73.07 | 2,024,100 | — | — |
| 2018-01-12 | $17.68 | $72.91 | 1,828,100 | — | — |
| 2018-01-11 | $17.80 | $73.40 | 1,112,900 | — | — |
| 2018-01-10 | $17.82 | $73.49 | 1,251,400 | — | — |
| 2018-01-09 | $18.03 | $74.35 | 1,783,900 | — | — |
| 2018-01-08 | $18.30 | $75.47 | 1,462,400 | — | — |
| 2018-01-05 | $18.44 | $76.04 | 1,547,400 | — | — |
| 2018-01-04 | $18.81 | $77.57 | 1,239,100 | — | — |
| 2018-01-03 | $19.03 | $78.48 | 1,170,000 | — | — |
| 2018-01-02 | $19.24 | $79.34 | 1,055,300 | — | — |