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
- 1986-09-02 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 | $9.84 | $57.01 | 2,913,500 | — | — |
| 2018-12-28 | $9.79 | $56.72 | 4,606,000 | — | — |
| 2018-12-27 | $9.72 | $56.31 | 3,297,200 | — | — |
| 2018-12-26 | $9.83 | $56.95 | 4,164,700 | — | — |
| 2018-12-24 | $9.47 | $54.86 | 1,773,300 | — | — |
| 2018-12-21 | $9.64 | $55.85 | 7,999,300 | — | — |
| 2018-12-20 | $9.86 | $57.12 | 4,306,400 | — | — |
| 2018-12-19 | $9.87 | $57.18 | 4,291,300 | — | — |
| 2018-12-18 | $10.08 | $58.40 | 4,176,100 | — | — |
| 2018-12-17 | $10.11 | $58.57 | 3,577,700 | — | — |
| 2018-12-14 | $10.28 | $59.55 | 3,044,600 | — | — |
| 2018-12-13 | $10.50 | $60.83 | 4,004,700 | — | — |
| 2018-12-12 | $11.04 | $63.96 | 2,211,300 | — | — |
| 2018-12-11 | $10.93 | $63.32 | 3,023,000 | — | — |
| 2018-12-10 | $11.00 | $63.73 | 3,793,700 | — | — |
| 2018-12-07 | $11.25 | $65.17 | 3,155,000 | — | — |
| 2018-12-06 | $11.31 | $65.52 | 3,493,800 | — | — |
| 2018-12-04 | $11.54 | $66.85 | 3,239,600 | — | — |
| 2018-12-03 | $12.16 | $70.45 | 1,998,500 | — | — |
| 2018-11-30 | $12.26 | $71.03 | 2,598,800 | — | — |
| 2018-11-29 | $12.24 | $70.21 | 1,885,300 | — | — |
| 2018-11-28 | $12.30 | $70.56 | 2,072,900 | — | — |
| 2018-11-27 | $12.23 | $70.16 | 2,020,700 | — | — |
| 2018-11-26 | $12.26 | $70.33 | 1,789,100 | — | — |
| 2018-11-23 | $12.11 | $69.47 | 576,500 | — | — |
| 2018-11-21 | $12.09 | $69.35 | 1,228,600 | — | — |
| 2018-11-20 | $12.10 | $69.41 | 2,301,000 | — | — |
| 2018-11-19 | $12.25 | $70.27 | 2,061,400 | — | — |
| 2018-11-16 | $12.12 | $69.53 | 1,926,800 | — | — |
| 2018-11-15 | $12.18 | $69.87 | 2,337,500 | — | — |
| 2018-11-14 | $12.04 | $69.07 | 2,316,900 | — | — |
| 2018-11-13 | $12.16 | $69.76 | 2,182,700 | — | — |
| 2018-11-12 | $12.08 | $69.30 | 2,312,300 | — | — |
| 2018-11-09 | $12.21 | $70.04 | 1,724,500 | — | — |
| 2018-11-08 | $12.39 | $71.07 | 1,403,800 | — | — |
| 2018-11-07 | $12.41 | $71.19 | 3,568,100 | — | — |
| 2018-11-06 | $12.29 | $70.50 | 2,762,500 | — | — |
| 2018-11-05 | $12.08 | $69.30 | 3,057,300 | — | — |
| 2018-11-02 | $12.09 | $69.35 | 2,147,700 | — | — |
| 2018-11-01 | $12.07 | $69.24 | 2,533,500 | — | — |
| 2018-10-31 | $11.83 | $67.86 | 3,072,900 | — | — |
| 2018-10-30 | $11.78 | $67.58 | 2,922,100 | — | — |
| 2018-10-29 | $11.55 | $66.26 | 3,428,200 | — | — |
| 2018-10-26 | $11.26 | $64.59 | 2,827,800 | — | — |
| 2018-10-25 | $11.28 | $64.71 | 2,505,500 | — | — |
| 2018-10-24 | $11.09 | $63.62 | 4,112,100 | — | — |
| 2018-10-23 | $11.40 | $65.40 | 4,763,900 | — | — |
| 2018-10-22 | $11.24 | $64.48 | 4,193,900 | — | — |
| 2018-10-19 | $11.64 | $66.77 | 2,076,000 | — | — |
| 2018-10-18 | $11.76 | $67.46 | 2,404,100 | — | — |
| 2018-10-17 | $11.98 | $68.72 | 3,927,600 | — | — |
| 2018-10-16 | $11.98 | $68.72 | 2,295,100 | — | — |
| 2018-10-15 | $11.99 | $68.78 | 3,070,600 | — | — |
| 2018-10-12 | $11.91 | $68.32 | 4,557,000 | — | — |
| 2018-10-11 | $12.25 | $70.27 | 3,330,300 | — | — |
| 2018-10-10 | $12.65 | $72.57 | 1,758,300 | — | — |
| 2018-10-09 | $12.81 | $73.48 | 1,597,200 | — | — |
| 2018-10-08 | $12.80 | $73.43 | 1,056,200 | — | — |
| 2018-10-05 | $12.69 | $72.80 | 2,287,300 | — | — |
| 2018-10-04 | $12.78 | $73.31 | 2,139,600 | — | — |
| 2018-10-03 | $12.87 | $73.83 | 2,644,400 | — | — |
| 2018-10-02 | $12.58 | $72.16 | 1,811,800 | — | — |
| 2018-10-01 | $12.64 | $72.51 | 1,386,700 | — | — |
| 2018-09-28 | $12.72 | $72.97 | 1,686,100 | — | — |
| 2018-09-27 | $12.86 | $73.77 | 2,574,300 | — | — |
| 2018-09-26 | $12.91 | $74.06 | 3,131,000 | — | — |
| 2018-09-25 | $13.16 | $75.49 | 2,123,200 | — | — |
| 2018-09-24 | $13.15 | $75.43 | 4,123,000 | — | — |
| 2018-09-21 | $13.33 | $76.47 | 7,632,900 | — | — |
| 2018-09-20 | $13.30 | $76.29 | 2,333,100 | — | — |
| 2018-09-19 | $13.25 | $76.01 | 2,033,200 | — | — |
| 2018-09-18 | $13.07 | $74.98 | 2,206,300 | — | — |
| 2018-09-17 | $13.22 | $75.84 | 1,680,900 | — | — |
| 2018-09-14 | $13.27 | $76.12 | 1,792,400 | — | — |
| 2018-09-13 | $13.11 | $75.20 | 1,885,000 | — | — |
| 2018-09-12 | $13.29 | $76.24 | 1,136,500 | — | — |
| 2018-09-11 | $13.44 | $77.10 | 1,465,600 | — | — |
| 2018-09-10 | $13.50 | $77.44 | 2,176,600 | — | — |
| 2018-09-07 | $13.49 | $77.38 | 1,429,900 | — | — |
| 2018-09-06 | $13.42 | $76.98 | 1,707,100 | — | — |
| 2018-09-05 | $13.58 | $77.90 | 2,247,900 | — | — |
| 2018-09-04 | $13.54 | $77.67 | 1,768,900 | — | — |
| 2018-08-31 | $13.45 | $77.16 | 2,019,300 | — | — |
| 2018-08-30 | $13.48 | $76.64 | 7,603,900 | — | — |
| 2018-08-29 | $13.37 | $76.01 | 4,431,300 | — | — |
| 2018-08-28 | $13.36 | $75.96 | 1,577,800 | — | — |
| 2018-08-27 | $13.55 | $77.04 | 1,684,800 | — | — |
| 2018-08-24 | $13.51 | $76.81 | 1,379,700 | — | — |
| 2018-08-23 | $13.63 | $77.49 | 1,933,500 | — | — |
| 2018-08-22 | $13.63 | $77.49 | 2,475,000 | — | — |
| 2018-08-21 | $13.62 | $77.43 | 2,575,700 | — | — |
| 2018-08-20 | $13.49 | $76.70 | 1,553,400 | — | — |
| 2018-08-17 | $13.45 | $76.47 | 1,167,800 | — | — |
| 2018-08-16 | $13.34 | $75.84 | 1,132,200 | — | — |
| 2018-08-15 | $13.10 | $74.48 | 1,618,700 | — | — |
| 2018-08-14 | $13.22 | $75.16 | 2,033,100 | — | — |
| 2018-08-13 | $12.98 | $73.80 | 1,868,100 | — | — |
| 2018-08-10 | $13.10 | $74.48 | 2,451,300 | — | — |
| 2018-08-09 | $13.13 | $74.65 | 1,950,600 | — | — |
| 2018-08-08 | $13.12 | $74.59 | 1,653,100 | — | — |
| 2018-08-07 | $12.98 | $73.80 | 2,584,000 | — | — |
| 2018-08-06 | $13.02 | $74.02 | 1,635,400 | — | — |
| 2018-08-03 | $13.01 | $73.97 | 1,874,000 | — | — |
| 2018-08-02 | $13.07 | $74.31 | 1,613,600 | — | — |
| 2018-08-01 | $12.94 | $73.57 | 2,072,200 | — | — |
| 2018-07-31 | $12.83 | $72.94 | 2,975,400 | — | — |
| 2018-07-30 | $12.99 | $73.85 | 2,387,400 | — | — |
| 2018-07-27 | $12.96 | $73.68 | 2,859,500 | — | — |
| 2018-07-26 | $13.01 | $73.97 | 5,131,200 | — | — |
| 2018-07-25 | $12.67 | $72.03 | 7,339,300 | — | — |
| 2018-07-24 | $13.06 | $74.25 | 6,317,000 | — | — |
| 2018-07-23 | $13.81 | $78.51 | 2,480,800 | — | — |
| 2018-07-20 | $13.57 | $77.15 | 2,658,600 | — | — |
| 2018-07-19 | $13.52 | $76.87 | 2,000,700 | — | — |
| 2018-07-18 | $13.44 | $76.41 | 1,299,000 | — | — |
| 2018-07-17 | $13.33 | $75.79 | 1,448,800 | — | — |
| 2018-07-16 | $13.34 | $75.84 | 2,208,100 | — | — |
| 2018-07-13 | $13.22 | $75.16 | 1,740,100 | — | — |
| 2018-07-12 | $13.43 | $76.35 | 1,724,400 | — | — |
| 2018-07-11 | $13.49 | $76.70 | 1,686,400 | — | — |
| 2018-07-10 | $13.61 | $77.38 | 2,226,100 | — | — |
| 2018-07-09 | $13.79 | $78.40 | 2,717,000 | — | — |
| 2018-07-06 | $13.53 | $76.92 | 1,875,000 | — | — |
| 2018-07-05 | $13.44 | $76.41 | 1,738,300 | — | — |
| 2018-07-03 | $13.47 | $76.58 | 887,500 | — | — |
| 2018-07-02 | $13.46 | $76.53 | 2,626,000 | — | — |
| 2018-06-29 | $13.42 | $76.30 | 2,303,900 | — | — |
| 2018-06-28 | $13.60 | $77.32 | 2,678,600 | — | — |
| 2018-06-27 | $13.56 | $77.09 | 1,972,700 | — | — |
| 2018-06-26 | $13.75 | $78.17 | 1,612,700 | — | — |
| 2018-06-25 | $13.80 | $78.46 | 1,037,300 | — | — |
| 2018-06-22 | $13.92 | $79.14 | 2,544,600 | — | — |
| 2018-06-21 | $13.98 | $79.48 | 2,168,900 | — | — |
| 2018-06-20 | $14.06 | $79.94 | 1,770,500 | — | — |
| 2018-06-19 | $14.04 | $79.82 | 1,624,900 | — | — |
| 2018-06-18 | $13.89 | $78.97 | 1,796,100 | — | — |
| 2018-06-15 | $13.82 | $78.57 | 5,896,900 | — | — |
| 2018-06-14 | $13.79 | $78.40 | 2,226,800 | — | — |
| 2018-06-13 | $13.83 | $78.63 | 3,137,300 | — | — |
| 2018-06-12 | $13.81 | $78.51 | 1,992,500 | — | — |
| 2018-06-11 | $13.91 | $79.08 | 2,093,300 | — | — |
| 2018-06-08 | $14.11 | $80.22 | 3,146,800 | — | — |
| 2018-06-07 | $14.04 | $79.82 | 3,494,500 | — | — |
| 2018-06-06 | $13.99 | $79.54 | 2,639,400 | — | — |
| 2018-06-05 | $13.60 | $77.32 | 4,337,400 | — | — |
| 2018-06-04 | $13.55 | $77.04 | 1,789,400 | — | — |
| 2018-06-01 | $13.44 | $76.41 | 1,807,100 | — | — |
| 2018-05-31 | $13.25 | $75.33 | 3,821,200 | — | — |
| 2018-05-30 | $13.50 | $76.07 | 3,196,000 | — | — |
| 2018-05-29 | $13.29 | $74.89 | 2,402,400 | — | — |
| 2018-05-25 | $13.56 | $76.41 | 1,966,900 | — | — |
| 2018-05-24 | $13.57 | $76.46 | 1,420,800 | — | — |
| 2018-05-23 | $13.64 | $76.86 | 1,169,200 | — | — |
| 2018-05-22 | $13.72 | $77.31 | 1,828,300 | — | — |
| 2018-05-21 | $13.66 | $76.97 | 1,383,600 | — | — |
| 2018-05-18 | $13.46 | $75.84 | 1,612,200 | — | — |
| 2018-05-17 | $13.57 | $76.46 | 1,595,400 | — | — |
| 2018-05-16 | $13.54 | $76.30 | 1,438,000 | — | — |
| 2018-05-15 | $13.52 | $76.18 | 2,594,600 | — | — |
| 2018-05-14 | $13.45 | $75.79 | 2,821,100 | — | — |
| 2018-05-11 | $13.39 | $75.45 | 1,974,400 | — | — |
| 2018-05-10 | $13.38 | $75.39 | 2,723,100 | — | — |
| 2018-05-09 | $13.32 | $75.06 | 3,615,100 | — | — |
| 2018-05-08 | $13.16 | $74.15 | 2,111,800 | — | — |
| 2018-05-07 | $13.04 | $73.48 | 2,707,600 | — | — |
| 2018-05-04 | $12.92 | $72.80 | 3,238,300 | — | — |
| 2018-05-03 | $12.77 | $71.96 | 2,712,300 | — | — |
| 2018-05-02 | $12.95 | $72.97 | 2,242,500 | — | — |
| 2018-05-01 | $13.06 | $73.59 | 2,933,500 | — | — |
| 2018-04-30 | $13.00 | $73.25 | 2,729,100 | — | — |
| 2018-04-27 | $13.29 | $74.89 | 1,754,000 | — | — |
| 2018-04-26 | $13.15 | $74.10 | 2,418,400 | — | — |
| 2018-04-25 | $13.17 | $74.21 | 4,320,700 | — | — |
| 2018-04-24 | $13.14 | $74.04 | 2,930,900 | — | — |
| 2018-04-23 | $13.29 | $74.89 | 2,946,100 | — | — |
| 2018-04-20 | $13.23 | $74.55 | 2,555,900 | — | — |
| 2018-04-19 | $13.27 | $74.77 | 1,962,500 | — | — |
| 2018-04-18 | $13.04 | $73.48 | 1,979,500 | — | — |
| 2018-04-17 | $13.08 | $73.70 | 1,727,100 | — | — |
| 2018-04-16 | $13.34 | $75.17 | 1,412,200 | — | — |
| 2018-04-13 | $13.29 | $74.89 | 2,023,300 | — | — |
| 2018-04-12 | $13.47 | $75.90 | 2,087,100 | — | — |
| 2018-04-11 | $13.29 | $74.89 | 1,506,000 | — | — |
| 2018-04-10 | $13.38 | $75.39 | 1,805,500 | — | — |
| 2018-04-09 | $13.17 | $74.21 | 2,252,200 | — | — |
| 2018-04-06 | $13.17 | $74.21 | 1,996,900 | — | — |
| 2018-04-05 | $13.56 | $76.41 | 1,356,000 | — | — |
| 2018-04-04 | $13.51 | $76.13 | 2,331,700 | — | — |
| 2018-04-03 | $13.34 | $75.17 | 2,534,500 | — | — |
| 2018-04-02 | $13.15 | $74.10 | 2,801,300 | — | — |
| 2018-03-29 | $13.45 | $75.79 | 2,032,100 | — | — |
| 2018-03-28 | $13.32 | $75.06 | 2,445,100 | — | — |
| 2018-03-27 | $13.19 | $74.32 | 2,922,000 | — | — |
| 2018-03-26 | $13.46 | $75.84 | 3,226,900 | — | — |
| 2018-03-23 | $13.11 | $73.87 | 4,252,900 | — | — |
| 2018-03-22 | $13.70 | $77.20 | 2,313,800 | — | — |
| 2018-03-21 | $14.25 | $80.30 | 2,577,700 | — | — |
| 2018-03-20 | $14.36 | $80.92 | 4,071,300 | — | — |
| 2018-03-19 | $14.31 | $80.63 | 2,195,000 | — | — |
| 2018-03-16 | $14.41 | $81.20 | 12,618,500 | — | — |
| 2018-03-15 | $14.37 | $80.97 | 2,228,400 | — | — |
| 2018-03-14 | $14.36 | $80.92 | 2,556,300 | — | — |
| 2018-03-13 | $14.69 | $82.78 | 3,040,700 | — | — |
| 2018-03-12 | $14.74 | $83.06 | 3,690,200 | — | — |
| 2018-03-09 | $14.76 | $83.17 | 5,765,500 | — | — |
| 2018-03-08 | $14.53 | $81.87 | 4,006,000 | — | — |
| 2018-03-07 | $14.74 | $83.06 | 3,768,300 | — | — |
| 2018-03-06 | $14.71 | $82.89 | 4,506,800 | — | — |
| 2018-03-05 | $14.45 | $81.42 | 2,851,300 | — | — |
| 2018-03-02 | $14.14 | $79.68 | 2,182,100 | — | — |
| 2018-03-01 | $13.99 | $78.16 | 3,071,300 | — | — |
| 2018-02-28 | $14.02 | $78.32 | 2,710,500 | — | — |
| 2018-02-27 | $14.36 | $80.22 | 1,673,300 | — | — |
| 2018-02-26 | $14.60 | $81.56 | 1,643,400 | — | — |
| 2018-02-23 | $14.52 | $81.12 | 1,279,000 | — | — |
| 2018-02-22 | $14.28 | $79.78 | 3,338,400 | — | — |
| 2018-02-21 | $14.44 | $80.67 | 1,742,600 | — | — |
| 2018-02-20 | $14.38 | $80.33 | 1,460,200 | — | — |
| 2018-02-16 | $14.51 | $81.06 | 2,904,000 | — | — |
| 2018-02-15 | $14.28 | $79.78 | 1,716,700 | — | — |
| 2018-02-14 | $14.25 | $79.61 | 2,230,000 | — | — |
| 2018-02-13 | $13.90 | $77.65 | 1,821,000 | — | — |
| 2018-02-12 | $13.85 | $77.37 | 2,432,700 | — | — |
| 2018-02-09 | $13.75 | $76.81 | 5,040,100 | — | — |
| 2018-02-08 | $13.60 | $75.98 | 2,410,900 | — | — |
| 2018-02-07 | $14.15 | $79.05 | 2,316,700 | — | — |
| 2018-02-06 | $14.00 | $78.21 | 3,954,600 | — | — |
| 2018-02-05 | $13.88 | $77.54 | 3,287,900 | — | — |
| 2018-02-02 | $14.49 | $80.95 | 2,390,000 | — | — |
| 2018-02-01 | $14.53 | $81.17 | 2,046,000 | — | — |
| 2018-01-31 | $14.35 | $80.17 | 1,909,400 | — | — |
| 2018-01-30 | $14.36 | $80.22 | 2,545,600 | — | — |
| 2018-01-29 | $14.44 | $80.67 | 1,463,300 | — | — |
| 2018-01-26 | $14.40 | $80.45 | 1,969,200 | — | — |
| 2018-01-25 | $14.48 | $80.89 | 1,843,300 | — | — |
| 2018-01-24 | $14.50 | $81.00 | 2,128,400 | — | — |
| 2018-01-23 | $14.51 | $81.06 | 3,012,400 | — | — |
| 2018-01-22 | $14.53 | $81.17 | 3,950,600 | — | — |
| 2018-01-19 | $14.34 | $80.11 | 2,256,100 | — | — |
| 2018-01-18 | $14.15 | $79.05 | 1,579,400 | — | — |
| 2018-01-17 | $14.30 | $79.89 | 1,705,200 | — | — |
| 2018-01-16 | $14.27 | $79.72 | 2,660,000 | — | — |
| 2018-01-12 | $14.49 | $80.95 | 1,909,300 | — | — |
| 2018-01-11 | $14.44 | $80.67 | 1,619,100 | — | — |
| 2018-01-10 | $14.26 | $79.66 | 1,978,100 | — | — |
| 2018-01-09 | $14.11 | $78.83 | 2,871,400 | — | — |
| 2018-01-08 | $13.99 | $78.16 | 2,735,700 | — | — |
| 2018-01-05 | $13.98 | $78.10 | 1,857,500 | — | — |
| 2018-01-04 | $13.87 | $77.48 | 2,293,200 | — | — |
| 2018-01-03 | $13.80 | $77.09 | 2,249,100 | — | — |
| 2018-01-02 | $13.79 | $77.04 | 2,944,100 | — | — |