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
- 2006-02-03 to 2026-09-09
- 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 | $13.21 | $27.73 | 13,681,600 | — | — |
| 2018-12-28 | $12.77 | $26.81 | 12,629,900 | — | — |
| 2018-12-27 | $12.84 | $26.95 | 23,481,600 | — | — |
| 2018-12-26 | $12.94 | $27.16 | 17,969,700 | — | — |
| 2018-12-24 | $11.80 | $24.77 | 13,872,600 | — | — |
| 2018-12-21 | $12.24 | $25.69 | 29,381,500 | — | — |
| 2018-12-20 | $12.84 | $26.95 | 23,727,300 | — | — |
| 2018-12-19 | $12.97 | $27.23 | 19,001,900 | — | — |
| 2018-12-18 | $12.94 | $27.16 | 27,552,500 | — | — |
| 2018-12-17 | $13.40 | $28.13 | 17,077,500 | — | — |
| 2018-12-14 | $14.07 | $29.53 | 14,441,500 | — | — |
| 2018-12-13 | $14.57 | $30.58 | 10,102,500 | — | — |
| 2018-12-12 | $14.31 | $30.04 | 8,120,300 | — | — |
| 2018-12-11 | $14.08 | $29.56 | 10,454,700 | — | — |
| 2018-12-10 | $13.85 | $29.07 | 12,473,200 | — | — |
| 2018-12-07 | $14.25 | $29.91 | 12,597,100 | — | — |
| 2018-12-06 | $14.22 | $29.85 | 15,867,800 | — | — |
| 2018-12-04 | $14.26 | $29.93 | 15,164,400 | — | — |
| 2018-12-03 | $15.16 | $31.82 | 9,617,700 | — | — |
| 2018-11-30 | $14.57 | $30.58 | 10,718,600 | — | — |
| 2018-11-29 | $14.73 | $30.92 | 12,869,400 | — | — |
| 2018-11-28 | $14.62 | $30.69 | 7,228,000 | — | — |
| 2018-11-27 | $14.49 | $30.42 | 9,027,900 | — | — |
| 2018-11-26 | $14.42 | $30.27 | 7,602,100 | — | — |
| 2018-11-23 | $14.23 | $29.87 | 4,962,800 | — | — |
| 2018-11-21 | $14.68 | $30.82 | 11,393,900 | — | — |
| 2018-11-20 | $14.30 | $30.02 | 19,057,000 | — | — |
| 2018-11-19 | $14.80 | $31.07 | 11,981,400 | — | — |
| 2018-11-16 | $14.80 | $31.07 | 9,622,300 | — | — |
| 2018-11-15 | $14.75 | $30.96 | 9,206,700 | — | — |
| 2018-11-14 | $14.57 | $30.58 | 13,809,500 | — | — |
| 2018-11-13 | $14.93 | $31.34 | 13,648,400 | — | — |
| 2018-11-12 | $15.40 | $32.33 | 7,089,000 | — | — |
| 2018-11-09 | $15.66 | $32.87 | 10,989,300 | — | — |
| 2018-11-08 | $16.06 | $33.71 | 14,780,300 | — | — |
| 2018-11-07 | $15.97 | $33.52 | 9,533,000 | — | — |
| 2018-11-06 | $15.90 | $32.74 | 7,047,800 | — | — |
| 2018-11-05 | $15.97 | $32.88 | 10,459,300 | — | — |
| 2018-11-02 | $15.66 | $32.24 | 8,533,100 | — | — |
| 2018-11-01 | $15.83 | $32.59 | 7,451,100 | — | — |
| 2018-10-31 | $15.54 | $31.99 | 10,248,100 | — | — |
| 2018-10-30 | $15.00 | $30.88 | 12,452,600 | — | — |
| 2018-10-29 | $14.84 | $30.55 | 14,082,500 | — | — |
| 2018-10-26 | $15.46 | $31.83 | 9,284,200 | — | — |
| 2018-10-25 | $15.69 | $32.30 | 14,770,900 | — | — |
| 2018-10-24 | $15.34 | $31.58 | 14,829,200 | — | — |
| 2018-10-23 | $16.08 | $33.11 | 15,721,700 | — | — |
| 2018-10-22 | $16.47 | $33.91 | 19,149,900 | — | — |
| 2018-10-19 | $17.06 | $35.12 | 15,288,200 | — | — |
| 2018-10-18 | $16.82 | $34.63 | 29,571,000 | — | — |
| 2018-10-17 | $17.08 | $35.17 | 7,903,000 | — | — |
| 2018-10-16 | $17.01 | $35.02 | 7,715,000 | — | — |
| 2018-10-15 | $17.05 | $35.10 | 6,225,700 | — | — |
| 2018-10-12 | $17.01 | $35.02 | 6,821,400 | — | — |
| 2018-10-11 | $16.73 | $34.44 | 8,714,200 | — | — |
| 2018-10-10 | $17.07 | $35.14 | 11,450,700 | — | — |
| 2018-10-09 | $17.42 | $35.87 | 3,504,300 | — | — |
| 2018-10-08 | $17.31 | $35.64 | 4,267,200 | — | — |
| 2018-10-05 | $17.50 | $36.03 | 4,709,000 | — | — |
| 2018-10-04 | $17.52 | $36.07 | 6,871,500 | — | — |
| 2018-10-03 | $17.77 | $36.59 | 12,222,200 | — | — |
| 2018-10-02 | $17.88 | $36.81 | 6,801,400 | — | — |
| 2018-10-01 | $18.09 | $37.24 | 14,425,700 | — | — |
| 2018-09-28 | $17.43 | $35.89 | 6,268,700 | — | — |
| 2018-09-27 | $17.16 | $35.33 | 6,672,900 | — | — |
| 2018-09-26 | $17.15 | $35.31 | 4,036,100 | — | — |
| 2018-09-25 | $17.48 | $35.99 | 2,811,900 | — | — |
| 2018-09-24 | $17.60 | $36.24 | 2,585,400 | — | — |
| 2018-09-21 | $17.66 | $36.36 | 8,771,400 | — | — |
| 2018-09-20 | $17.48 | $35.99 | 3,761,200 | — | — |
| 2018-09-19 | $17.55 | $36.13 | 2,598,400 | — | — |
| 2018-09-18 | $17.40 | $35.82 | 5,665,200 | — | — |
| 2018-09-17 | $17.32 | $35.66 | 3,560,000 | — | — |
| 2018-09-14 | $17.47 | $35.97 | 7,176,700 | — | — |
| 2018-09-13 | $17.56 | $36.15 | 5,075,700 | — | — |
| 2018-09-12 | $17.73 | $36.50 | 7,044,900 | — | — |
| 2018-09-11 | $17.63 | $36.30 | 4,721,700 | — | — |
| 2018-09-10 | $17.66 | $36.36 | 4,005,400 | — | — |
| 2018-09-07 | $17.36 | $35.74 | 7,131,400 | — | — |
| 2018-09-06 | $17.51 | $36.05 | 5,604,400 | — | — |
| 2018-09-05 | $17.80 | $36.65 | 3,965,200 | — | — |
| 2018-09-04 | $17.76 | $36.57 | 4,848,200 | — | — |
| 2018-08-31 | $17.50 | $36.03 | 5,139,000 | — | — |
| 2018-08-30 | $17.58 | $36.19 | 3,105,800 | — | — |
| 2018-08-29 | $17.76 | $36.57 | 4,519,200 | — | — |
| 2018-08-28 | $17.74 | $36.52 | 4,088,600 | — | — |
| 2018-08-27 | $18.14 | $37.35 | 5,543,700 | — | — |
| 2018-08-24 | $18.28 | $37.64 | 2,886,800 | — | — |
| 2018-08-23 | $18.15 | $37.37 | 2,734,700 | — | — |
| 2018-08-22 | $18.26 | $37.59 | 4,121,600 | — | — |
| 2018-08-21 | $18.11 | $37.29 | 5,343,600 | — | — |
| 2018-08-20 | $18.18 | $37.43 | 5,906,700 | — | — |
| 2018-08-17 | $17.92 | $36.89 | 7,064,400 | — | — |
| 2018-08-16 | $17.40 | $35.82 | 7,354,900 | — | — |
| 2018-08-15 | $17.38 | $35.78 | 6,052,400 | — | — |
| 2018-08-14 | $17.59 | $36.22 | 5,608,800 | — | — |
| 2018-08-13 | $17.41 | $35.84 | 8,532,900 | — | — |
| 2018-08-10 | $18.11 | $37.29 | 8,489,100 | — | — |
| 2018-08-09 | $18.28 | $37.64 | 9,638,900 | — | — |
| 2018-08-08 | $18.45 | $37.99 | 9,123,900 | — | — |
| 2018-08-07 | $18.50 | $38.09 | 8,320,300 | — | — |
| 2018-08-06 | $18.97 | $39.06 | 7,838,700 | — | — |
| 2018-08-03 | $18.92 | $38.95 | 13,776,000 | — | — |
| 2018-08-02 | $18.95 | $38.39 | 34,733,200 | — | — |
| 2018-08-01 | $18.43 | $37.33 | 2,687,800 | — | — |
| 2018-07-31 | $18.21 | $36.89 | 1,922,500 | — | — |
| 2018-07-30 | $18.17 | $36.81 | 3,800,800 | — | — |
| 2018-07-27 | $18.02 | $36.50 | 2,997,900 | — | — |
| 2018-07-26 | $18.24 | $36.95 | 3,874,500 | — | — |
| 2018-07-25 | $17.98 | $36.42 | 3,003,600 | — | — |
| 2018-07-24 | $17.71 | $35.88 | 3,503,600 | — | — |
| 2018-07-23 | $17.86 | $36.18 | 3,629,100 | — | — |
| 2018-07-20 | $17.67 | $35.79 | 1,689,100 | — | — |
| 2018-07-19 | $17.70 | $35.86 | 4,715,400 | — | — |
| 2018-07-18 | $17.16 | $34.76 | 3,491,200 | — | — |
| 2018-07-17 | $17.08 | $34.60 | 4,263,500 | — | — |
| 2018-07-16 | $17.05 | $34.54 | 2,399,200 | — | — |
| 2018-07-13 | $17.24 | $34.92 | 1,697,300 | — | — |
| 2018-07-12 | $17.40 | $35.25 | 2,399,600 | — | — |
| 2018-07-11 | $17.52 | $35.49 | 1,632,800 | — | — |
| 2018-07-10 | $17.64 | $35.73 | 2,006,700 | — | — |
| 2018-07-09 | $17.62 | $35.69 | 1,721,500 | — | — |
| 2018-07-06 | $17.73 | $35.92 | 1,115,700 | — | — |
| 2018-07-05 | $17.60 | $35.65 | 1,948,700 | — | — |
| 2018-07-03 | $17.38 | $35.21 | 2,154,000 | — | — |
| 2018-07-02 | $17.23 | $34.90 | 2,457,600 | — | — |
| 2018-06-29 | $17.25 | $34.94 | 3,237,700 | — | — |
| 2018-06-28 | $17.31 | $35.07 | 1,891,500 | — | — |
| 2018-06-27 | $17.19 | $34.82 | 2,367,000 | — | — |
| 2018-06-26 | $17.30 | $35.05 | 2,234,100 | — | — |
| 2018-06-25 | $17.18 | $34.80 | 3,864,800 | — | — |
| 2018-06-22 | $17.42 | $35.29 | 3,811,000 | — | — |
| 2018-06-21 | $17.04 | $34.52 | 1,425,100 | — | — |
| 2018-06-20 | $17.30 | $35.05 | 2,773,500 | — | — |
| 2018-06-19 | $17.14 | $34.72 | 2,995,500 | — | — |
| 2018-06-18 | $17.13 | $34.70 | 3,354,800 | — | — |
| 2018-06-15 | $17.20 | $34.84 | 2,818,000 | — | — |
| 2018-06-14 | $17.47 | $35.39 | 1,457,600 | — | — |
| 2018-06-13 | $17.45 | $35.35 | 2,034,200 | — | — |
| 2018-06-12 | $17.76 | $35.98 | 2,690,500 | — | — |
| 2018-06-11 | $17.89 | $36.24 | 3,284,400 | — | — |
| 2018-06-08 | $17.62 | $35.69 | 2,647,600 | — | — |
| 2018-06-07 | $17.68 | $35.81 | 3,020,400 | — | — |
| 2018-06-06 | $17.47 | $35.39 | 3,543,400 | — | — |
| 2018-06-05 | $17.61 | $35.67 | 1,869,700 | — | — |
| 2018-06-04 | $17.68 | $35.81 | 3,126,200 | — | — |
| 2018-06-01 | $17.49 | $35.43 | 2,546,300 | — | — |
| 2018-05-31 | $17.28 | $35.00 | 3,369,700 | — | — |
| 2018-05-30 | $17.39 | $35.23 | 5,097,500 | — | — |
| 2018-05-29 | $16.80 | $34.03 | 4,706,600 | — | — |
| 2018-05-25 | $16.75 | $33.93 | 4,499,000 | — | — |
| 2018-05-24 | $16.78 | $33.99 | 7,376,000 | — | — |
| 2018-05-23 | $17.18 | $34.80 | 6,546,500 | — | — |
| 2018-05-22 | $17.18 | $34.80 | 5,135,800 | — | — |
| 2018-05-21 | $17.09 | $34.62 | 3,479,900 | — | — |
| 2018-05-18 | $16.92 | $34.28 | 2,247,200 | — | — |
| 2018-05-17 | $16.92 | $34.28 | 4,757,100 | — | — |
| 2018-05-16 | $16.69 | $33.81 | 2,659,800 | — | — |
| 2018-05-15 | $16.52 | $33.46 | 2,645,400 | — | — |
| 2018-05-14 | $16.62 | $33.67 | 3,704,000 | — | — |
| 2018-05-11 | $16.47 | $33.36 | 2,916,400 | — | — |
| 2018-05-10 | $16.40 | $33.22 | 6,608,000 | — | — |
| 2018-05-09 | $16.81 | $34.05 | 5,313,500 | — | — |
| 2018-05-08 | $16.69 | $33.81 | 3,834,100 | — | — |
| 2018-05-07 | $16.52 | $33.46 | 4,094,200 | — | — |
| 2018-05-04 | $16.29 | $33.00 | 4,181,300 | — | — |
| 2018-05-03 | $16.29 | $32.38 | 4,757,300 | — | — |
| 2018-05-02 | $16.00 | $31.80 | 4,458,800 | — | — |
| 2018-05-01 | $15.86 | $31.53 | 1,812,600 | — | — |
| 2018-04-30 | $15.80 | $31.41 | 2,398,300 | — | — |
| 2018-04-27 | $15.69 | $31.19 | 3,152,200 | — | — |
| 2018-04-26 | $15.85 | $31.51 | 3,595,100 | — | — |
| 2018-04-25 | $15.63 | $31.07 | 1,565,000 | — | — |
| 2018-04-24 | $15.51 | $30.83 | 3,507,900 | — | — |
| 2018-04-23 | $15.96 | $31.73 | 2,731,900 | — | — |
| 2018-04-20 | $15.87 | $31.55 | 2,078,200 | — | — |
| 2018-04-19 | $16.11 | $32.02 | 5,367,900 | — | — |
| 2018-04-18 | $15.80 | $31.41 | 4,653,900 | — | — |
| 2018-04-17 | $15.70 | $31.21 | 4,458,000 | — | — |
| 2018-04-16 | $15.26 | $30.33 | 2,537,500 | — | — |
| 2018-04-13 | $14.75 | $29.32 | 1,625,400 | — | — |
| 2018-04-12 | $14.82 | $29.46 | 2,420,200 | — | — |
| 2018-04-11 | $14.90 | $29.62 | 6,123,400 | — | — |
| 2018-04-10 | $14.87 | $29.56 | 4,118,400 | — | — |
| 2018-04-09 | $14.27 | $28.37 | 2,413,400 | — | — |
| 2018-04-06 | $14.19 | $28.21 | 1,641,200 | — | — |
| 2018-04-05 | $14.37 | $28.56 | 3,234,700 | — | — |
| 2018-04-04 | $14.27 | $28.37 | 1,569,300 | — | — |
| 2018-04-03 | $14.31 | $28.45 | 3,570,400 | — | — |
| 2018-04-02 | $14.17 | $28.17 | 22,299,600 | — | — |
| 2018-03-29 | $14.21 | $28.25 | 3,189,800 | — | — |
| 2018-03-28 | $14.25 | $28.33 | 2,577,200 | — | — |
| 2018-03-27 | $14.20 | $28.23 | 5,029,400 | — | — |
| 2018-03-26 | $14.42 | $28.66 | 7,073,600 | — | — |
| 2018-03-23 | $14.24 | $28.31 | 6,427,800 | — | — |
| 2018-03-22 | $14.42 | $28.66 | 2,395,100 | — | — |
| 2018-03-21 | $14.66 | $29.14 | 3,514,400 | — | — |
| 2018-03-20 | $14.55 | $28.92 | 3,834,200 | — | — |
| 2018-03-19 | $14.47 | $28.76 | 3,265,200 | — | — |
| 2018-03-16 | $14.86 | $29.54 | 9,007,400 | — | — |
| 2018-03-15 | $14.54 | $28.90 | 28,782,100 | — | — |
| 2018-03-14 | $15.16 | $30.13 | 8,852,000 | — | — |
| 2018-03-13 | $15.34 | $30.49 | 16,371,700 | — | — |
| 2018-03-12 | $15.52 | $30.85 | 10,138,100 | — | — |
| 2018-03-09 | $15.54 | $30.89 | 2,544,400 | — | — |
| 2018-03-08 | $15.44 | $30.69 | 4,441,200 | — | — |
| 2018-03-07 | $15.36 | $30.53 | 7,686,200 | — | — |
| 2018-03-06 | $15.56 | $30.93 | 4,869,900 | — | — |
| 2018-03-05 | $15.74 | $31.29 | 4,543,400 | — | — |
| 2018-03-02 | $15.64 | $31.09 | 3,473,900 | — | — |
| 2018-03-01 | $15.62 | $31.05 | 6,834,200 | — | — |
| 2018-02-28 | $15.50 | $30.81 | 14,945,500 | — | — |
| 2018-02-27 | $15.95 | $31.71 | 4,941,800 | — | — |
| 2018-02-26 | $16.34 | $32.48 | 4,826,300 | — | — |
| 2018-02-23 | $16.70 | $33.20 | 6,797,300 | — | — |
| 2018-02-22 | $16.67 | $33.14 | 5,731,700 | — | — |
| 2018-02-21 | $16.26 | $32.32 | 4,877,900 | — | — |
| 2018-02-20 | $16.51 | $32.82 | 5,776,500 | — | — |
| 2018-02-16 | $16.76 | $33.32 | 5,928,800 | — | — |
| 2018-02-15 | $17.16 | $34.11 | 4,095,800 | — | — |
| 2018-02-14 | $17.37 | $34.53 | 3,533,100 | — | — |
| 2018-02-13 | $17.34 | $34.47 | 2,395,100 | — | — |
| 2018-02-12 | $17.04 | $33.87 | 2,682,600 | — | — |
| 2018-02-09 | $16.62 | $33.04 | 6,119,400 | — | — |
| 2018-02-08 | $16.60 | $33.00 | 5,927,400 | — | — |
| 2018-02-07 | $17.33 | $34.45 | 4,219,300 | — | — |
| 2018-02-06 | $17.48 | $34.14 | 16,803,400 | — | — |
| 2018-02-05 | $17.00 | $33.20 | 16,490,200 | — | — |
| 2018-02-02 | $17.48 | $34.14 | 6,813,000 | — | — |
| 2018-02-01 | $18.18 | $35.51 | 12,470,800 | — | — |
| 2018-01-31 | $18.30 | $35.74 | 5,773,400 | — | — |
| 2018-01-30 | $18.19 | $35.53 | 12,469,700 | — | — |
| 2018-01-29 | $18.51 | $36.15 | 4,561,700 | — | — |
| 2018-01-26 | $18.95 | $37.01 | 4,630,400 | — | — |
| 2018-01-25 | $18.90 | $36.91 | 5,401,000 | — | — |
| 2018-01-24 | $18.91 | $36.93 | 5,172,300 | — | — |
| 2018-01-23 | $19.18 | $37.46 | 5,529,300 | — | — |
| 2018-01-22 | $18.54 | $36.21 | 6,096,700 | — | — |
| 2018-01-19 | $17.91 | $34.98 | 1,929,500 | — | — |
| 2018-01-18 | $17.90 | $34.96 | 2,554,300 | — | — |
| 2018-01-17 | $18.21 | $35.57 | 7,861,500 | — | — |
| 2018-01-16 | $18.28 | $35.70 | 10,900,400 | — | — |
| 2018-01-12 | $18.03 | $35.21 | 4,628,600 | — | — |
| 2018-01-11 | $17.83 | $34.82 | 3,499,500 | — | — |
| 2018-01-10 | $17.31 | $33.81 | 3,588,200 | — | — |
| 2018-01-09 | $17.30 | $33.79 | 3,673,000 | — | — |
| 2018-01-08 | $17.29 | $33.77 | 3,894,400 | — | — |
| 2018-01-05 | $17.28 | $33.75 | 4,169,100 | — | — |
| 2018-01-04 | $17.56 | $34.30 | 3,425,400 | — | — |
| 2018-01-03 | $17.82 | $34.80 | 6,676,100 | — | — |
| 2018-01-02 | $17.74 | $34.65 | 4,770,600 | — | — |