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
- 1987-08-20 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 | $13.07 | $18.05 | 7,752,400 | — | — |
| 2018-12-28 | $13.02 | $17.97 | 7,080,000 | — | — |
| 2018-12-27 | $13.03 | $18.00 | 7,384,800 | — | — |
| 2018-12-26 | $12.90 | $17.82 | 11,218,400 | — | — |
| 2018-12-24 | $12.34 | $17.04 | 5,639,600 | — | — |
| 2018-12-21 | $12.61 | $17.41 | 18,491,600 | — | — |
| 2018-12-20 | $12.64 | $17.46 | 13,391,600 | — | — |
| 2018-12-19 | $12.87 | $17.77 | 13,918,800 | — | — |
| 2018-12-18 | $13.06 | $18.04 | 12,474,400 | — | — |
| 2018-12-17 | $13.24 | $18.29 | 12,660,800 | — | — |
| 2018-12-14 | $13.47 | $18.60 | 8,126,000 | — | — |
| 2018-12-13 | $13.68 | $18.90 | 8,272,400 | — | — |
| 2018-12-12 | $13.69 | $18.91 | 8,680,400 | — | — |
| 2018-12-11 | $13.72 | $18.95 | 7,357,600 | — | — |
| 2018-12-10 | $13.66 | $18.86 | 13,876,000 | — | — |
| 2018-12-07 | $13.81 | $19.08 | 13,023,200 | — | — |
| 2018-12-06 | $14.33 | $19.78 | 11,214,400 | — | — |
| 2018-12-04 | $14.32 | $19.77 | 15,373,600 | — | — |
| 2018-12-03 | $14.93 | $20.62 | 12,602,800 | — | — |
| 2018-11-30 | $14.82 | $20.46 | 12,331,200 | — | — |
| 2018-11-29 | $14.82 | $20.46 | 9,842,800 | — | — |
| 2018-11-28 | $14.77 | $20.39 | 18,870,000 | — | — |
| 2018-11-27 | $14.33 | $19.79 | 13,851,200 | — | — |
| 2018-11-26 | $14.41 | $19.90 | 12,350,000 | — | — |
| 2018-11-23 | $13.97 | $19.29 | 4,987,600 | — | — |
| 2018-11-21 | $14.18 | $19.59 | 12,844,400 | — | — |
| 2018-11-20 | $13.85 | $19.12 | 17,194,800 | — | — |
| 2018-11-19 | $14.37 | $19.85 | 25,386,400 | — | — |
| 2018-11-16 | $14.39 | $19.87 | 22,096,400 | — | — |
| 2018-11-15 | $14.25 | $19.68 | 16,936,000 | — | — |
| 2018-11-14 | $13.97 | $19.29 | 22,520,000 | — | — |
| 2018-11-13 | $13.68 | $18.89 | 11,150,800 | — | — |
| 2018-11-12 | $13.53 | $18.69 | 16,007,600 | — | — |
| 2018-11-09 | $13.69 | $18.91 | 16,395,600 | — | — |
| 2018-11-08 | $13.78 | $19.03 | 11,595,600 | — | — |
| 2018-11-07 | $13.67 | $18.88 | 9,696,800 | — | — |
| 2018-11-06 | $13.38 | $18.47 | 8,742,800 | — | — |
| 2018-11-05 | $13.16 | $18.17 | 11,580,800 | — | — |
| 2018-11-02 | $13.19 | $18.22 | 12,874,400 | — | — |
| 2018-11-01 | $12.95 | $17.89 | 10,530,000 | — | — |
| 2018-10-31 | $12.85 | $17.75 | 12,748,800 | — | — |
| 2018-10-30 | $12.83 | $17.72 | 12,876,400 | — | — |
| 2018-10-29 | $12.31 | $17.00 | 11,930,400 | — | — |
| 2018-10-26 | $12.34 | $17.04 | 14,046,400 | — | — |
| 2018-10-25 | $12.33 | $17.02 | 10,992,400 | — | — |
| 2018-10-24 | $12.17 | $16.80 | 14,041,200 | — | — |
| 2018-10-23 | $12.60 | $17.39 | 13,086,800 | — | — |
| 2018-10-22 | $12.89 | $17.66 | 13,120,000 | — | — |
| 2018-10-19 | $13.00 | $17.81 | 10,546,800 | — | — |
| 2018-10-18 | $13.14 | $18.00 | 15,020,000 | — | — |
| 2018-10-17 | $13.16 | $18.04 | 8,415,200 | — | — |
| 2018-10-16 | $13.24 | $18.14 | 21,750,800 | — | — |
| 2018-10-15 | $13.17 | $18.04 | 13,040,400 | — | — |
| 2018-10-12 | $13.02 | $17.84 | 19,867,600 | — | — |
| 2018-10-11 | $12.81 | $17.56 | 26,652,800 | — | — |
| 2018-10-10 | $12.92 | $17.70 | 53,209,600 | — | — |
| 2018-10-09 | $13.91 | $19.06 | 21,777,200 | — | — |
| 2018-10-08 | $14.17 | $19.42 | 17,879,200 | — | — |
| 2018-10-05 | $14.12 | $19.35 | 12,875,200 | — | — |
| 2018-10-04 | $14.20 | $19.45 | 15,038,800 | — | — |
| 2018-10-03 | $14.52 | $19.90 | 9,480,400 | — | — |
| 2018-10-02 | $14.47 | $19.82 | 8,594,800 | — | — |
| 2018-10-01 | $14.49 | $19.85 | 7,788,400 | — | — |
| 2018-09-28 | $14.51 | $19.88 | 9,777,200 | — | — |
| 2018-09-27 | $14.52 | $19.89 | 6,256,400 | — | — |
| 2018-09-26 | $14.44 | $19.79 | 5,310,800 | — | — |
| 2018-09-25 | $14.50 | $19.87 | 5,503,600 | — | — |
| 2018-09-24 | $14.43 | $19.77 | 8,780,000 | — | — |
| 2018-09-21 | $14.73 | $20.18 | 9,592,000 | — | — |
| 2018-09-20 | $14.68 | $20.11 | 5,719,200 | — | — |
| 2018-09-19 | $14.56 | $19.94 | 6,608,800 | — | — |
| 2018-09-18 | $14.52 | $19.90 | 7,861,600 | — | — |
| 2018-09-17 | $14.43 | $19.77 | 8,763,200 | — | — |
| 2018-09-14 | $14.44 | $19.79 | 13,280,000 | — | — |
| 2018-09-13 | $14.75 | $20.21 | 4,598,000 | — | — |
| 2018-09-12 | $14.69 | $20.13 | 5,900,800 | — | — |
| 2018-09-11 | $14.78 | $20.25 | 8,994,400 | — | — |
| 2018-09-10 | $14.54 | $19.93 | 8,181,200 | — | — |
| 2018-09-07 | $14.30 | $19.60 | 15,309,200 | — | — |
| 2018-09-06 | $14.75 | $20.22 | 7,569,600 | — | — |
| 2018-09-05 | $14.77 | $20.24 | 6,297,600 | — | — |
| 2018-09-04 | $14.76 | $20.23 | 10,942,800 | — | — |
| 2018-08-31 | $14.59 | $19.99 | 8,542,000 | — | — |
| 2018-08-30 | $14.54 | $19.93 | 7,875,200 | — | — |
| 2018-08-29 | $14.70 | $20.15 | 6,121,600 | — | — |
| 2018-08-28 | $14.69 | $20.13 | 9,590,800 | — | — |
| 2018-08-27 | $14.76 | $20.22 | 10,650,400 | — | — |
| 2018-08-24 | $14.87 | $20.38 | 12,496,800 | — | — |
| 2018-08-23 | $15.09 | $20.67 | 6,666,400 | — | — |
| 2018-08-22 | $15.19 | $20.81 | 4,930,400 | — | — |
| 2018-08-21 | $15.22 | $20.85 | 6,330,000 | — | — |
| 2018-08-20 | $15.04 | $20.60 | 9,104,000 | — | — |
| 2018-08-17 | $14.88 | $20.39 | 6,057,200 | — | — |
| 2018-08-16 | $14.83 | $20.32 | 9,319,200 | — | — |
| 2018-08-15 | $14.60 | $20.01 | 6,993,200 | — | — |
| 2018-08-14 | $14.59 | $19.99 | 7,523,600 | — | — |
| 2018-08-13 | $14.34 | $19.64 | 6,332,800 | — | — |
| 2018-08-10 | $14.43 | $19.77 | 5,745,200 | — | — |
| 2018-08-09 | $14.38 | $19.70 | 5,422,400 | — | — |
| 2018-08-08 | $14.45 | $19.80 | 5,545,600 | — | — |
| 2018-08-07 | $14.32 | $19.63 | 5,834,000 | — | — |
| 2018-08-06 | $14.19 | $19.44 | 8,564,000 | — | — |
| 2018-08-03 | $14.07 | $19.27 | 4,949,600 | — | — |
| 2018-08-02 | $14.11 | $19.33 | 8,467,600 | — | — |
| 2018-08-01 | $13.92 | $19.07 | 12,623,200 | — | — |
| 2018-07-31 | $14.23 | $19.50 | 8,441,200 | — | — |
| 2018-07-30 | $14.02 | $19.21 | 8,986,000 | — | — |
| 2018-07-27 | $14.13 | $19.36 | 6,983,200 | — | — |
| 2018-07-26 | $14.19 | $19.44 | 9,674,400 | — | — |
| 2018-07-25 | $14.38 | $19.71 | 9,876,800 | — | — |
| 2018-07-24 | $14.16 | $19.40 | 11,440,400 | — | — |
| 2018-07-23 | $14.48 | $19.70 | 10,370,800 | — | — |
| 2018-07-20 | $14.37 | $19.55 | 10,838,400 | — | — |
| 2018-07-19 | $14.21 | $19.33 | 14,354,400 | — | — |
| 2018-07-18 | $14.11 | $19.20 | 11,827,200 | — | — |
| 2018-07-17 | $13.99 | $19.03 | 8,660,800 | — | — |
| 2018-07-16 | $13.86 | $18.86 | 11,186,800 | — | — |
| 2018-07-13 | $13.81 | $18.79 | 20,742,400 | — | — |
| 2018-07-12 | $13.83 | $18.82 | 24,881,200 | — | — |
| 2018-07-11 | $13.63 | $18.54 | 105,219,200 | — | — |
| 2018-07-10 | $12.38 | $16.85 | 18,730,000 | — | — |
| 2018-07-09 | $12.41 | $16.88 | 16,423,200 | — | — |
| 2018-07-06 | $12.05 | $16.40 | 15,960,000 | — | — |
| 2018-07-05 | $12.02 | $16.36 | 14,764,000 | — | — |
| 2018-07-03 | $11.92 | $16.22 | 10,716,800 | — | — |
| 2018-07-02 | $12.00 | $16.33 | 14,638,800 | — | — |
| 2018-06-29 | $12.03 | $16.37 | 16,461,600 | — | — |
| 2018-06-28 | $12.19 | $16.59 | 11,239,200 | — | — |
| 2018-06-27 | $12.18 | $16.57 | 10,888,000 | — | — |
| 2018-06-26 | $12.36 | $16.81 | 9,054,800 | — | — |
| 2018-06-25 | $12.46 | $16.96 | 9,707,200 | — | — |
| 2018-06-22 | $12.65 | $17.21 | 10,253,600 | — | — |
| 2018-06-21 | $12.72 | $17.31 | 12,544,400 | — | — |
| 2018-06-20 | $13.19 | $17.95 | 5,993,200 | — | — |
| 2018-06-19 | $13.03 | $17.73 | 7,548,400 | — | — |
| 2018-06-18 | $13.09 | $17.82 | 6,964,800 | — | — |
| 2018-06-15 | $13.17 | $17.93 | 12,173,600 | — | — |
| 2018-06-14 | $13.20 | $17.96 | 8,195,600 | — | — |
| 2018-06-13 | $13.26 | $18.04 | 8,442,000 | — | — |
| 2018-06-12 | $13.37 | $18.19 | 9,756,400 | — | — |
| 2018-06-11 | $13.21 | $17.98 | 6,353,600 | — | — |
| 2018-06-08 | $13.21 | $17.97 | 5,949,200 | — | — |
| 2018-06-07 | $13.24 | $18.01 | 8,045,600 | — | — |
| 2018-06-06 | $13.02 | $17.72 | 21,087,600 | — | — |
| 2018-06-05 | $13.57 | $18.46 | 7,997,200 | — | — |
| 2018-06-04 | $13.37 | $18.19 | 9,474,000 | — | — |
| 2018-06-01 | $13.41 | $18.25 | 10,599,600 | — | — |
| 2018-05-31 | $13.31 | $18.11 | 12,290,800 | — | — |
| 2018-05-30 | $13.17 | $17.92 | 5,458,000 | — | — |
| 2018-05-29 | $13.13 | $17.86 | 7,801,200 | — | — |
| 2018-05-25 | $13.13 | $17.86 | 6,125,600 | — | — |
| 2018-05-24 | $13.20 | $17.96 | 5,784,400 | — | — |
| 2018-05-23 | $13.14 | $17.88 | 5,588,000 | — | — |
| 2018-05-22 | $13.18 | $17.93 | 8,444,800 | — | — |
| 2018-05-21 | $13.44 | $18.29 | 8,101,200 | — | — |
| 2018-05-18 | $13.19 | $17.95 | 9,542,800 | — | — |
| 2018-05-17 | $13.22 | $17.99 | 7,875,200 | — | — |
| 2018-05-16 | $13.26 | $18.04 | 8,202,000 | — | — |
| 2018-05-15 | $13.13 | $17.86 | 9,728,400 | — | — |
| 2018-05-14 | $12.95 | $17.62 | 4,934,000 | — | — |
| 2018-05-11 | $12.95 | $17.62 | 7,150,400 | — | — |
| 2018-05-10 | $12.83 | $17.46 | 7,604,000 | — | — |
| 2018-05-09 | $12.88 | $17.52 | 8,223,600 | — | — |
| 2018-05-08 | $12.83 | $17.46 | 4,195,600 | — | — |
| 2018-05-07 | $12.85 | $17.49 | 9,849,200 | — | — |
| 2018-05-04 | $12.66 | $17.23 | 9,295,200 | — | — |
| 2018-05-03 | $12.37 | $16.84 | 13,082,400 | — | — |
| 2018-05-02 | $12.29 | $16.72 | 10,586,400 | — | — |
| 2018-05-01 | $12.34 | $16.79 | 12,179,600 | — | — |
| 2018-04-30 | $12.50 | $17.01 | 9,989,200 | — | — |
| 2018-04-27 | $12.76 | $17.36 | 13,115,600 | — | — |
| 2018-04-26 | $12.47 | $16.96 | 15,325,200 | — | — |
| 2018-04-25 | $12.39 | $16.86 | 8,836,800 | — | — |
| 2018-04-24 | $12.28 | $16.71 | 10,704,400 | — | — |
| 2018-04-23 | $12.59 | $17.01 | 7,835,200 | — | — |
| 2018-04-20 | $12.62 | $17.05 | 11,017,200 | — | — |
| 2018-04-19 | $12.65 | $17.08 | 15,124,800 | — | — |
| 2018-04-18 | $12.67 | $17.12 | 17,203,600 | — | — |
| 2018-04-17 | $12.63 | $17.06 | 10,787,600 | — | — |
| 2018-04-16 | $12.67 | $17.11 | 16,451,600 | — | — |
| 2018-04-13 | $12.52 | $16.91 | 17,165,600 | — | — |
| 2018-04-12 | $12.68 | $17.13 | 30,258,800 | — | — |
| 2018-04-11 | $12.76 | $17.24 | 48,531,600 | — | — |
| 2018-04-10 | $13.61 | $18.38 | 16,531,600 | — | — |
| 2018-04-09 | $13.41 | $18.12 | 12,702,400 | — | — |
| 2018-04-06 | $13.41 | $18.12 | 11,265,600 | — | — |
| 2018-04-05 | $13.90 | $18.77 | 10,273,200 | — | — |
| 2018-04-04 | $13.72 | $18.53 | 9,311,600 | — | — |
| 2018-04-03 | $13.57 | $18.33 | 8,803,600 | — | — |
| 2018-04-02 | $13.30 | $17.97 | 12,524,800 | — | — |
| 2018-03-29 | $13.65 | $18.44 | 14,580,400 | — | — |
| 2018-03-28 | $13.30 | $17.96 | 11,068,800 | — | — |
| 2018-03-27 | $13.21 | $17.85 | 17,679,600 | — | — |
| 2018-03-26 | $13.73 | $18.55 | 11,924,800 | — | — |
| 2018-03-23 | $13.46 | $18.19 | 9,270,400 | — | — |
| 2018-03-22 | $13.82 | $18.67 | 8,096,400 | — | — |
| 2018-03-21 | $14.21 | $19.19 | 6,119,200 | — | — |
| 2018-03-20 | $14.08 | $19.02 | 9,830,400 | — | — |
| 2018-03-19 | $14.32 | $19.34 | 10,164,400 | — | — |
| 2018-03-16 | $14.59 | $19.71 | 15,110,000 | — | — |
| 2018-03-15 | $14.40 | $19.46 | 9,905,600 | — | — |
| 2018-03-14 | $14.34 | $19.37 | 5,489,200 | — | — |
| 2018-03-13 | $14.44 | $19.51 | 6,342,800 | — | — |
| 2018-03-12 | $14.45 | $19.52 | 7,238,800 | — | — |
| 2018-03-09 | $14.49 | $19.58 | 10,512,000 | — | — |
| 2018-03-08 | $14.13 | $19.09 | 6,780,000 | — | — |
| 2018-03-07 | $14.16 | $19.13 | 10,020,000 | — | — |
| 2018-03-06 | $14.12 | $19.07 | 9,447,600 | — | — |
| 2018-03-05 | $13.82 | $18.67 | 12,583,200 | — | — |
| 2018-03-02 | $13.60 | $18.37 | 8,629,200 | — | — |
| 2018-03-01 | $13.45 | $18.17 | 11,552,800 | — | — |
| 2018-02-28 | $13.68 | $18.48 | 7,005,200 | — | — |
| 2018-02-27 | $13.84 | $18.69 | 5,343,600 | — | — |
| 2018-02-26 | $14.02 | $18.93 | 4,886,400 | — | — |
| 2018-02-23 | $13.80 | $18.64 | 4,759,600 | — | — |
| 2018-02-22 | $13.55 | $18.30 | 4,811,600 | — | — |
| 2018-02-21 | $13.60 | $18.36 | 8,109,200 | — | — |
| 2018-02-20 | $13.56 | $18.32 | 5,726,400 | — | — |
| 2018-02-16 | $13.69 | $18.49 | 7,969,200 | — | — |
| 2018-02-15 | $13.92 | $18.80 | 9,964,800 | — | — |
| 2018-02-14 | $13.66 | $18.46 | 10,199,600 | — | — |
| 2018-02-13 | $13.39 | $18.09 | 7,735,200 | — | — |
| 2018-02-12 | $13.21 | $17.84 | 13,712,000 | — | — |
| 2018-02-09 | $13.37 | $18.06 | 14,803,600 | — | — |
| 2018-02-08 | $13.04 | $17.61 | 11,302,000 | — | — |
| 2018-02-07 | $13.31 | $17.98 | 10,938,400 | — | — |
| 2018-02-06 | $13.26 | $17.91 | 22,496,000 | — | — |
| 2018-02-05 | $13.02 | $17.58 | 18,331,600 | — | — |
| 2018-02-02 | $13.39 | $18.09 | 10,736,000 | — | — |
| 2018-02-01 | $13.63 | $18.41 | 12,734,800 | — | — |
| 2018-01-31 | $13.74 | $18.56 | 14,206,000 | — | — |
| 2018-01-30 | $13.96 | $18.85 | 11,010,000 | — | — |
| 2018-01-29 | $14.12 | $18.95 | 9,531,600 | — | — |
| 2018-01-26 | $14.42 | $19.35 | 10,681,200 | — | — |
| 2018-01-25 | $14.28 | $19.16 | 16,566,800 | — | — |
| 2018-01-24 | $14.22 | $19.08 | 21,935,200 | — | — |
| 2018-01-23 | $13.60 | $18.25 | 11,826,000 | — | — |
| 2018-01-22 | $13.58 | $18.23 | 12,414,800 | — | — |
| 2018-01-19 | $13.44 | $18.03 | 13,878,000 | — | — |
| 2018-01-18 | $13.32 | $17.88 | 23,293,600 | — | — |
| 2018-01-17 | $13.05 | $17.51 | 34,826,000 | — | — |
| 2018-01-16 | $13.86 | $18.60 | 15,071,600 | — | — |
| 2018-01-12 | $13.90 | $18.65 | 8,502,000 | — | — |
| 2018-01-11 | $13.77 | $18.48 | 8,438,400 | — | — |
| 2018-01-10 | $13.60 | $18.25 | 12,402,000 | — | — |
| 2018-01-09 | $13.84 | $18.57 | 7,668,000 | — | — |
| 2018-01-08 | $13.87 | $18.61 | 9,034,000 | — | — |
| 2018-01-05 | $13.72 | $18.42 | 6,968,000 | — | — |
| 2018-01-04 | $13.70 | $18.38 | 8,360,400 | — | — |
| 2018-01-03 | $13.64 | $18.30 | 8,122,400 | — | — |
| 2018-01-02 | $13.64 | $18.30 | 8,326,400 | — | — |