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
- 1972-06-01 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 | $7.65 | $54.75 | 57,816,000 | — | — |
| 2018-12-28 | $7.81 | $55.90 | 47,331,700 | — | — |
| 2018-12-27 | $7.85 | $56.18 | 49,813,000 | — | — |
| 2018-12-26 | $7.85 | $56.18 | 58,810,000 | — | — |
| 2018-12-24 | $7.63 | $54.61 | 38,709,500 | — | — |
| 2018-12-21 | $8.05 | $57.61 | 57,542,300 | — | — |
| 2018-12-20 | $8.26 | $59.12 | 58,926,200 | — | — |
| 2018-12-19 | $8.32 | $59.55 | 75,272,900 | — | — |
| 2018-12-18 | $8.47 | $60.62 | 38,263,000 | — | — |
| 2018-12-17 | $8.50 | $60.83 | 44,469,900 | — | — |
| 2018-12-14 | $8.52 | $60.98 | 35,613,300 | — | — |
| 2018-12-13 | $8.50 | $60.83 | 34,200,400 | — | — |
| 2018-12-12 | $8.64 | $61.84 | 40,602,700 | — | — |
| 2018-12-11 | $8.54 | $61.12 | 42,294,500 | — | — |
| 2018-12-10 | $8.52 | $60.98 | 56,499,700 | — | — |
| 2018-12-07 | $8.82 | $63.12 | 43,534,800 | — | — |
| 2018-12-06 | $9.02 | $64.56 | 53,963,600 | — | — |
| 2018-12-04 | $9.18 | $65.70 | 57,930,300 | — | — |
| 2018-12-03 | $9.60 | $68.71 | 64,668,600 | — | — |
| 2018-11-30 | $9.41 | $67.35 | 36,269,500 | — | — |
| 2018-11-29 | $9.37 | $67.06 | 29,207,600 | — | — |
| 2018-11-28 | $9.41 | $67.35 | 33,199,500 | — | — |
| 2018-11-27 | $9.28 | $66.42 | 34,283,200 | — | — |
| 2018-11-26 | $9.40 | $67.28 | 46,304,400 | — | — |
| 2018-11-23 | $9.13 | $65.34 | 13,520,800 | — | — |
| 2018-11-21 | $9.11 | $65.20 | 25,882,700 | — | — |
| 2018-11-20 | $9.06 | $64.84 | 35,159,900 | — | — |
| 2018-11-19 | $9.25 | $66.20 | 56,292,500 | — | — |
| 2018-11-16 | $9.05 | $64.77 | 54,582,500 | — | — |
| 2018-11-15 | $9.31 | $66.63 | 57,170,100 | — | — |
| 2018-11-14 | $9.54 | $68.28 | 46,677,600 | — | — |
| 2018-11-13 | $9.54 | $68.28 | 33,098,000 | — | — |
| 2018-11-12 | $9.49 | $67.92 | 36,317,200 | — | — |
| 2018-11-09 | $9.38 | $67.13 | 52,203,600 | — | — |
| 2018-11-08 | $9.46 | $67.71 | 55,810,100 | — | — |
| 2018-11-07 | $9.60 | $68.71 | 37,347,400 | — | — |
| 2018-11-06 | $9.54 | $68.28 | 40,928,600 | — | — |
| 2018-11-05 | $9.53 | $68.21 | 41,274,300 | — | — |
| 2018-11-02 | $9.38 | $67.13 | 48,499,200 | — | — |
| 2018-11-01 | $9.29 | $66.49 | 59,794,400 | — | — |
| 2018-10-31 | $9.55 | $68.35 | 68,507,100 | — | — |
| 2018-10-30 | $9.46 | $67.71 | 58,062,000 | — | — |
| 2018-10-29 | $9.28 | $66.42 | 92,275,100 | — | — |
| 2018-10-26 | $8.98 | $64.27 | 100,639,800 | — | — |
| 2018-10-25 | $8.99 | $64.34 | 90,399,200 | — | — |
| 2018-10-24 | $8.18 | $58.54 | 58,895,100 | — | — |
| 2018-10-23 | $8.59 | $61.48 | 55,443,300 | — | — |
| 2018-10-22 | $8.41 | $60.19 | 39,803,500 | — | — |
| 2018-10-19 | $8.50 | $59.76 | 59,831,100 | — | — |
| 2018-10-18 | $8.51 | $59.83 | 59,669,200 | — | — |
| 2018-10-17 | $8.76 | $61.59 | 48,795,100 | — | — |
| 2018-10-16 | $8.80 | $61.87 | 36,772,000 | — | — |
| 2018-10-15 | $8.81 | $61.94 | 40,183,200 | — | — |
| 2018-10-12 | $8.64 | $60.75 | 59,308,500 | — | — |
| 2018-10-11 | $8.81 | $61.94 | 66,170,800 | — | — |
| 2018-10-10 | $8.82 | $62.01 | 54,104,100 | — | — |
| 2018-10-09 | $8.95 | $62.92 | 58,356,900 | — | — |
| 2018-10-08 | $9.26 | $65.10 | 43,657,700 | — | — |
| 2018-10-05 | $9.12 | $64.12 | 36,952,200 | — | — |
| 2018-10-04 | $9.15 | $64.33 | 38,889,600 | — | — |
| 2018-10-03 | $9.13 | $64.19 | 47,023,100 | — | — |
| 2018-10-02 | $9.20 | $64.68 | 41,806,400 | — | — |
| 2018-10-01 | $9.32 | $65.53 | 44,864,700 | — | — |
| 2018-09-28 | $9.25 | $65.03 | 30,987,200 | — | — |
| 2018-09-27 | $9.23 | $64.89 | 57,272,200 | — | — |
| 2018-09-26 | $9.27 | $65.17 | 58,597,500 | — | — |
| 2018-09-25 | $9.39 | $66.02 | 44,406,100 | — | — |
| 2018-09-24 | $9.59 | $67.42 | 43,170,800 | — | — |
| 2018-09-21 | $9.85 | $69.25 | 74,488,600 | — | — |
| 2018-09-20 | $9.81 | $68.97 | 46,314,400 | — | — |
| 2018-09-19 | $9.78 | $68.76 | 40,111,500 | — | — |
| 2018-09-18 | $9.58 | $67.35 | 57,055,400 | — | — |
| 2018-09-17 | $9.55 | $67.14 | 29,544,400 | — | — |
| 2018-09-14 | $9.45 | $66.44 | 30,013,300 | — | — |
| 2018-09-13 | $9.37 | $65.88 | 29,315,700 | — | — |
| 2018-09-12 | $9.34 | $65.67 | 25,450,000 | — | — |
| 2018-09-11 | $9.31 | $65.46 | 27,158,400 | — | — |
| 2018-09-10 | $9.38 | $65.95 | 30,421,700 | — | — |
| 2018-09-07 | $9.27 | $65.17 | 51,229,900 | — | — |
| 2018-09-06 | $9.43 | $66.30 | 29,519,100 | — | — |
| 2018-09-05 | $9.49 | $66.72 | 44,561,900 | — | — |
| 2018-09-04 | $9.47 | $66.58 | 54,111,100 | — | — |
| 2018-08-31 | $9.48 | $66.65 | 76,424,900 | — | — |
| 2018-08-30 | $9.70 | $68.20 | 48,539,300 | — | — |
| 2018-08-29 | $9.97 | $70.10 | 37,336,400 | — | — |
| 2018-08-28 | $10.01 | $70.38 | 33,845,500 | — | — |
| 2018-08-27 | $9.99 | $70.24 | 49,769,300 | — | — |
| 2018-08-24 | $9.68 | $68.06 | 18,380,000 | — | — |
| 2018-08-23 | $9.63 | $67.71 | 31,511,800 | — | — |
| 2018-08-22 | $9.69 | $68.13 | 30,803,700 | — | — |
| 2018-08-21 | $9.86 | $69.32 | 46,413,900 | — | — |
| 2018-08-20 | $9.72 | $68.34 | 25,252,500 | — | — |
| 2018-08-17 | $9.55 | $67.14 | 32,742,900 | — | — |
| 2018-08-16 | $9.51 | $66.86 | 28,857,700 | — | — |
| 2018-08-15 | $9.45 | $66.44 | 36,298,600 | — | — |
| 2018-08-14 | $9.50 | $66.79 | 37,657,400 | — | — |
| 2018-08-13 | $9.46 | $66.51 | 66,586,200 | — | — |
| 2018-08-10 | $9.74 | $68.48 | 39,180,500 | — | — |
| 2018-08-09 | $9.91 | $69.67 | 35,682,600 | — | — |
| 2018-08-08 | $10.05 | $70.66 | 22,600,900 | — | — |
| 2018-08-07 | $10.08 | $70.87 | 27,961,200 | — | — |
| 2018-08-06 | $10.03 | $70.52 | 22,247,900 | — | — |
| 2018-08-03 | $10.04 | $70.59 | 25,925,100 | — | — |
| 2018-08-02 | $9.92 | $69.74 | 40,318,900 | — | — |
| 2018-08-01 | $9.90 | $69.60 | 44,126,700 | — | — |
| 2018-07-31 | $10.04 | $70.59 | 38,026,900 | — | — |
| 2018-07-30 | $10.07 | $70.80 | 35,877,000 | — | — |
| 2018-07-27 | $9.93 | $69.81 | 46,171,100 | — | — |
| 2018-07-26 | $9.89 | $69.53 | 103,893,000 | — | — |
| 2018-07-25 | $10.52 | $73.96 | 92,497,700 | — | — |
| 2018-07-24 | $10.57 | $74.31 | 47,303,000 | — | — |
| 2018-07-23 | $10.47 | $73.61 | 34,942,000 | — | — |
| 2018-07-20 | $10.56 | $74.24 | 41,531,200 | — | — |
| 2018-07-19 | $10.82 | $75.02 | 40,308,800 | — | — |
| 2018-07-18 | $10.87 | $75.36 | 36,420,000 | — | — |
| 2018-07-17 | $10.86 | $75.29 | 37,584,300 | — | — |
| 2018-07-16 | $10.85 | $75.23 | 46,156,800 | — | — |
| 2018-07-13 | $10.98 | $76.13 | 36,561,500 | — | — |
| 2018-07-12 | $11.05 | $76.61 | 27,025,200 | — | — |
| 2018-07-11 | $11.07 | $76.75 | 30,030,100 | — | — |
| 2018-07-10 | $11.25 | $78.00 | 21,231,500 | — | — |
| 2018-07-09 | $11.20 | $77.65 | 23,916,800 | — | — |
| 2018-07-06 | $11.06 | $76.68 | 25,646,700 | — | — |
| 2018-07-05 | $11.05 | $76.61 | 32,008,500 | — | — |
| 2018-07-03 | $10.99 | $76.20 | 16,544,800 | — | — |
| 2018-07-02 | $11.10 | $76.96 | 37,892,800 | — | — |
| 2018-06-29 | $11.07 | $76.75 | 44,718,500 | — | — |
| 2018-06-28 | $11.28 | $78.21 | 43,836,400 | — | — |
| 2018-06-27 | $11.42 | $79.18 | 27,242,000 | — | — |
| 2018-06-26 | $11.52 | $79.87 | 36,627,700 | — | — |
| 2018-06-25 | $11.50 | $79.73 | 36,101,900 | — | — |
| 2018-06-22 | $11.65 | $80.77 | 36,703,500 | — | — |
| 2018-06-21 | $11.71 | $81.19 | 33,316,700 | — | — |
| 2018-06-20 | $11.87 | $82.30 | 31,964,800 | — | — |
| 2018-06-19 | $11.89 | $82.44 | 40,064,800 | — | — |
| 2018-06-18 | $11.99 | $83.13 | 32,706,500 | — | — |
| 2018-06-15 | $11.88 | $82.37 | 56,326,800 | — | — |
| 2018-06-14 | $11.89 | $82.44 | 34,523,000 | — | — |
| 2018-06-13 | $12.02 | $83.34 | 28,406,700 | — | — |
| 2018-06-12 | $12.11 | $83.96 | 51,395,400 | — | — |
| 2018-06-11 | $12.03 | $83.41 | 30,398,100 | — | — |
| 2018-06-08 | $12.10 | $83.89 | 28,371,900 | — | — |
| 2018-06-07 | $12.03 | $83.41 | 47,314,100 | — | — |
| 2018-06-06 | $11.97 | $82.99 | 31,110,500 | — | — |
| 2018-06-05 | $11.83 | $82.02 | 31,036,700 | — | — |
| 2018-06-04 | $11.74 | $81.40 | 25,141,300 | — | — |
| 2018-06-01 | $11.71 | $81.19 | 35,406,200 | — | — |
| 2018-05-31 | $11.55 | $80.08 | 61,563,200 | — | — |
| 2018-05-30 | $11.55 | $80.08 | 25,554,600 | — | — |
| 2018-05-29 | $11.44 | $79.32 | 31,324,300 | — | — |
| 2018-05-25 | $11.51 | $79.80 | 19,337,500 | — | — |
| 2018-05-24 | $11.62 | $80.56 | 34,876,300 | — | — |
| 2018-05-23 | $11.44 | $79.32 | 23,595,000 | — | — |
| 2018-05-22 | $11.52 | $79.87 | 22,360,900 | — | — |
| 2018-05-21 | $11.51 | $79.80 | 31,011,900 | — | — |
| 2018-05-18 | $11.33 | $78.55 | 23,893,700 | — | — |
| 2018-05-17 | $11.46 | $79.45 | 20,741,100 | — | — |
| 2018-05-16 | $11.40 | $79.04 | 28,976,700 | — | — |
| 2018-05-15 | $11.22 | $77.79 | 26,950,100 | — | — |
| 2018-05-14 | $11.18 | $77.51 | 27,903,100 | — | — |
| 2018-05-11 | $11.19 | $77.58 | 19,837,700 | — | — |
| 2018-05-10 | $11.21 | $77.72 | 32,023,800 | — | — |
| 2018-05-09 | $11.06 | $76.68 | 43,732,000 | — | — |
| 2018-05-08 | $11.27 | $78.14 | 25,754,100 | — | — |
| 2018-05-07 | $11.34 | $78.62 | 27,510,300 | — | — |
| 2018-05-04 | $11.36 | $78.76 | 32,043,500 | — | — |
| 2018-05-03 | $11.20 | $77.65 | 38,907,400 | — | — |
| 2018-05-02 | $11.21 | $77.72 | 41,899,500 | — | — |
| 2018-05-01 | $11.26 | $78.07 | 61,430,400 | — | — |
| 2018-04-30 | $11.24 | $77.93 | 66,090,900 | — | — |
| 2018-04-27 | $11.49 | $79.66 | 33,375,900 | — | — |
| 2018-04-26 | $11.43 | $79.25 | 80,676,800 | — | — |
| 2018-04-25 | $11.11 | $77.03 | 40,356,100 | — | — |
| 2018-04-24 | $10.96 | $75.99 | 39,625,000 | — | — |
| 2018-04-23 | $11.04 | $76.54 | 31,936,500 | — | — |
| 2018-04-20 | $10.82 | $75.02 | 44,930,000 | — | — |
| 2018-04-19 | $10.96 | $75.99 | 49,154,200 | — | — |
| 2018-04-18 | $11.33 | $77.51 | 46,226,100 | — | — |
| 2018-04-17 | $11.38 | $77.86 | 30,906,800 | — | — |
| 2018-04-16 | $11.38 | $77.86 | 32,803,300 | — | — |
| 2018-04-13 | $11.28 | $77.17 | 34,598,800 | — | — |
| 2018-04-12 | $11.31 | $77.38 | 47,133,700 | — | — |
| 2018-04-11 | $11.43 | $78.20 | 32,979,000 | — | — |
| 2018-04-10 | $11.45 | $78.33 | 43,144,300 | — | — |
| 2018-04-09 | $11.25 | $76.97 | 36,462,700 | — | — |
| 2018-04-06 | $11.18 | $76.49 | 31,920,700 | — | — |
| 2018-04-05 | $11.35 | $77.65 | 28,755,600 | — | — |
| 2018-04-04 | $11.33 | $77.51 | 44,834,600 | — | — |
| 2018-04-03 | $11.15 | $76.28 | 42,523,900 | — | — |
| 2018-04-02 | $10.86 | $74.30 | 43,598,100 | — | — |
| 2018-03-29 | $11.08 | $75.80 | 39,864,000 | — | — |
| 2018-03-28 | $10.86 | $74.30 | 42,263,700 | — | — |
| 2018-03-27 | $10.83 | $74.09 | 40,677,300 | — | — |
| 2018-03-26 | $10.83 | $74.09 | 52,325,500 | — | — |
| 2018-03-23 | $10.56 | $72.25 | 39,950,900 | — | — |
| 2018-03-22 | $10.75 | $73.55 | 51,280,900 | — | — |
| 2018-03-21 | $11.10 | $75.94 | 38,551,000 | — | — |
| 2018-03-20 | $10.99 | $75.19 | 45,612,800 | — | — |
| 2018-03-19 | $11.01 | $75.32 | 63,122,500 | — | — |
| 2018-03-16 | $11.15 | $76.28 | 80,684,200 | — | — |
| 2018-03-15 | $11.07 | $75.73 | 47,645,300 | — | — |
| 2018-03-14 | $11.02 | $75.39 | 91,985,300 | — | — |
| 2018-03-13 | $10.78 | $73.75 | 44,456,800 | — | — |
| 2018-03-12 | $10.81 | $73.96 | 33,800,900 | — | — |
| 2018-03-09 | $10.73 | $73.41 | 26,684,400 | — | — |
| 2018-03-08 | $10.61 | $72.59 | 26,948,000 | — | — |
| 2018-03-07 | $10.63 | $72.72 | 30,046,600 | — | — |
| 2018-03-06 | $10.63 | $72.72 | 30,978,900 | — | — |
| 2018-03-05 | $10.58 | $72.38 | 44,021,300 | — | — |
| 2018-03-02 | $10.40 | $71.15 | 60,491,900 | — | — |
| 2018-03-01 | $10.29 | $70.40 | 75,841,400 | — | — |
| 2018-02-28 | $10.61 | $72.59 | 41,321,400 | — | — |
| 2018-02-27 | $10.61 | $72.59 | 43,502,000 | — | — |
| 2018-02-26 | $10.89 | $74.50 | 27,157,800 | — | — |
| 2018-02-23 | $10.70 | $73.20 | 21,786,800 | — | — |
| 2018-02-22 | $10.63 | $72.72 | 25,409,600 | — | — |
| 2018-02-21 | $10.60 | $72.52 | 36,037,700 | — | — |
| 2018-02-20 | $10.63 | $72.72 | 27,617,900 | — | — |
| 2018-02-16 | $10.61 | $72.59 | 41,041,800 | — | — |
| 2018-02-15 | $10.76 | $73.61 | 28,208,300 | — | — |
| 2018-02-14 | $10.74 | $73.48 | 27,844,300 | — | — |
| 2018-02-13 | $10.59 | $72.45 | 36,884,500 | — | — |
| 2018-02-12 | $10.70 | $73.20 | 49,068,900 | — | — |
| 2018-02-09 | $10.53 | $72.04 | 72,103,600 | — | — |
| 2018-02-08 | $10.43 | $71.36 | 73,990,700 | — | — |
| 2018-02-07 | $10.76 | $73.61 | 68,041,800 | — | — |
| 2018-02-06 | $10.76 | $73.61 | 139,938,100 | — | — |
| 2018-02-05 | $10.24 | $70.06 | 96,757,000 | — | — |
| 2018-02-02 | $10.71 | $73.27 | 72,312,900 | — | — |
| 2018-02-01 | $10.92 | $74.71 | 41,352,200 | — | — |
| 2018-01-31 | $10.97 | $75.05 | 57,644,600 | — | — |
| 2018-01-30 | $11.06 | $75.67 | 52,068,200 | — | — |
| 2018-01-29 | $11.12 | $76.08 | 55,114,000 | — | — |
| 2018-01-26 | $11.65 | $77.79 | 52,496,000 | — | — |
| 2018-01-25 | $11.57 | $77.25 | 114,886,800 | — | — |
| 2018-01-24 | $12.05 | $80.46 | 63,300,500 | — | — |
| 2018-01-23 | $11.96 | $79.86 | 51,831,000 | — | — |
| 2018-01-22 | $12.02 | $80.26 | 52,851,900 | — | — |
| 2018-01-19 | $12.00 | $80.12 | 51,303,700 | — | — |
| 2018-01-18 | $12.07 | $80.59 | 66,541,700 | — | — |
| 2018-01-17 | $12.18 | $81.33 | 132,412,500 | — | — |
| 2018-01-16 | $13.10 | $87.47 | 53,961,400 | — | — |
| 2018-01-12 | $13.23 | $88.34 | 56,979,200 | — | — |
| 2018-01-11 | $13.16 | $87.87 | 28,342,300 | — | — |
| 2018-01-10 | $13.03 | $87.00 | 56,517,100 | — | — |
| 2018-01-09 | $13.08 | $87.34 | 27,924,100 | — | — |
| 2018-01-08 | $13.15 | $87.80 | 33,828,300 | — | — |
| 2018-01-05 | $13.20 | $88.14 | 46,121,900 | — | — |
| 2018-01-04 | $12.98 | $86.67 | 37,478,200 | — | — |
| 2018-01-03 | $12.76 | $85.20 | 29,765,600 | — | — |
| 2018-01-02 | $12.66 | $84.53 | 20,773,300 | — | — |