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
- 1992-12-10 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 | $10.64 | $11.55 | 3,448,300 | — | — |
| 2018-12-28 | $10.59 | $11.49 | 3,324,700 | — | — |
| 2018-12-27 | $10.81 | $11.73 | 5,093,800 | — | — |
| 2018-12-26 | $10.62 | $11.52 | 5,739,500 | — | — |
| 2018-12-24 | $10.17 | $11.04 | 3,136,700 | — | — |
| 2018-12-21 | $10.31 | $11.19 | 5,469,500 | — | — |
| 2018-12-20 | $10.34 | $11.22 | 5,873,100 | — | — |
| 2018-12-19 | $10.53 | $11.43 | 7,053,600 | — | — |
| 2018-12-18 | $10.64 | $11.55 | 13,078,000 | — | — |
| 2018-12-17 | $10.83 | $11.75 | 4,745,600 | — | — |
| 2018-12-14 | $11.07 | $12.01 | 3,532,400 | — | — |
| 2018-12-13 | $10.93 | $11.86 | 3,231,100 | — | — |
| 2018-12-12 | $11.13 | $12.00 | 4,304,700 | — | — |
| 2018-12-11 | $11.10 | $11.96 | 3,655,200 | — | — |
| 2018-12-10 | $11.27 | $12.15 | 4,039,300 | — | — |
| 2018-12-07 | $11.40 | $12.29 | 7,618,800 | — | — |
| 2018-12-06 | $11.46 | $12.35 | 5,741,000 | — | — |
| 2018-12-04 | $11.38 | $12.27 | 4,471,500 | — | — |
| 2018-12-03 | $11.81 | $12.73 | 4,126,100 | — | — |
| 2018-11-30 | $11.99 | $12.92 | 3,453,700 | — | — |
| 2018-11-29 | $11.74 | $12.65 | 4,797,300 | — | — |
| 2018-11-28 | $11.76 | $12.67 | 6,722,200 | — | — |
| 2018-11-27 | $11.65 | $12.56 | 6,428,900 | — | — |
| 2018-11-26 | $11.90 | $12.83 | 3,529,700 | — | — |
| 2018-11-23 | $11.77 | $12.69 | 1,991,800 | — | — |
| 2018-11-21 | $11.76 | $12.67 | 6,093,700 | — | — |
| 2018-11-20 | $11.76 | $12.67 | 9,788,900 | — | — |
| 2018-11-19 | $11.59 | $12.49 | 2,267,600 | — | — |
| 2018-11-16 | $11.68 | $12.59 | 2,826,500 | — | — |
| 2018-11-15 | $11.54 | $12.44 | 3,206,600 | — | — |
| 2018-11-14 | $11.27 | $12.15 | 3,674,500 | — | — |
| 2018-11-13 | $11.38 | $12.27 | 5,946,000 | — | — |
| 2018-11-12 | $11.43 | $12.32 | 4,600,200 | — | — |
| 2018-11-09 | $11.65 | $12.56 | 8,219,000 | — | — |
| 2018-11-08 | $11.80 | $12.72 | 7,544,800 | — | — |
| 2018-11-07 | $11.74 | $12.65 | 5,513,900 | — | — |
| 2018-11-06 | $11.69 | $12.60 | 11,265,700 | — | — |
| 2018-11-05 | $11.29 | $12.17 | 6,940,700 | — | — |
| 2018-11-02 | $11.34 | $12.22 | 4,893,600 | — | — |
| 2018-11-01 | $11.25 | $12.13 | 5,811,300 | — | — |
| 2018-10-31 | $11.01 | $11.87 | 5,583,800 | — | — |
| 2018-10-30 | $11.19 | $12.06 | 6,617,800 | — | — |
| 2018-10-29 | $10.68 | $11.51 | 9,227,200 | — | — |
| 2018-10-26 | $10.95 | $11.80 | 11,299,000 | — | — |
| 2018-10-25 | $10.51 | $11.33 | 11,302,000 | — | — |
| 2018-10-24 | $10.55 | $11.37 | 15,592,100 | — | — |
| 2018-10-23 | $10.59 | $11.41 | 23,145,400 | — | — |
| 2018-10-22 | $12.32 | $13.28 | 5,263,900 | — | — |
| 2018-10-19 | $12.71 | $13.70 | 2,717,700 | — | — |
| 2018-10-18 | $12.76 | $13.75 | 3,732,400 | — | — |
| 2018-10-17 | $12.93 | $13.94 | 2,861,700 | — | — |
| 2018-10-16 | $13.06 | $14.08 | 3,984,900 | — | — |
| 2018-10-15 | $12.61 | $13.59 | 2,563,800 | — | — |
| 2018-10-12 | $12.66 | $13.64 | 4,048,300 | — | — |
| 2018-10-11 | $12.73 | $13.72 | 4,191,300 | — | — |
| 2018-10-10 | $12.72 | $13.71 | 5,466,600 | — | — |
| 2018-10-09 | $13.14 | $14.16 | 6,757,200 | — | — |
| 2018-10-08 | $13.53 | $14.58 | 3,449,400 | — | — |
| 2018-10-05 | $13.78 | $14.85 | 3,171,000 | — | — |
| 2018-10-04 | $13.91 | $14.99 | 2,060,100 | — | — |
| 2018-10-03 | $13.78 | $14.85 | 4,676,200 | — | — |
| 2018-10-02 | $14.06 | $15.15 | 1,504,300 | — | — |
| 2018-10-01 | $14.05 | $15.14 | 1,579,100 | — | — |
| 2018-09-28 | $14.01 | $15.10 | 3,113,600 | — | — |
| 2018-09-27 | $14.00 | $15.09 | 2,143,800 | — | — |
| 2018-09-26 | $14.09 | $15.19 | 2,563,400 | — | — |
| 2018-09-25 | $14.05 | $15.14 | 3,856,000 | — | — |
| 2018-09-24 | $14.36 | $15.48 | 3,385,700 | — | — |
| 2018-09-21 | $14.69 | $15.83 | 2,559,000 | — | — |
| 2018-09-20 | $14.78 | $15.93 | 1,824,400 | — | — |
| 2018-09-19 | $14.73 | $15.88 | 2,590,100 | — | — |
| 2018-09-18 | $14.69 | $15.83 | 3,272,300 | — | — |
| 2018-09-17 | $14.31 | $15.42 | 1,780,000 | — | — |
| 2018-09-14 | $14.44 | $15.56 | 2,026,700 | — | — |
| 2018-09-13 | $14.28 | $15.39 | 2,106,200 | — | — |
| 2018-09-12 | $14.13 | $15.15 | 5,208,000 | — | — |
| 2018-09-11 | $14.13 | $15.15 | 3,611,500 | — | — |
| 2018-09-10 | $14.24 | $15.27 | 2,019,400 | — | — |
| 2018-09-07 | $14.13 | $15.15 | 1,924,100 | — | — |
| 2018-09-06 | $14.34 | $15.37 | 2,965,100 | — | — |
| 2018-09-05 | $14.57 | $15.62 | 5,005,800 | — | — |
| 2018-09-04 | $14.16 | $15.18 | 4,615,000 | — | — |
| 2018-08-31 | $14.22 | $15.24 | 2,011,400 | — | — |
| 2018-08-30 | $14.13 | $15.15 | 3,012,400 | — | — |
| 2018-08-29 | $14.39 | $15.43 | 2,360,100 | — | — |
| 2018-08-28 | $14.34 | $15.37 | 2,705,400 | — | — |
| 2018-08-27 | $14.41 | $15.45 | 2,131,700 | — | — |
| 2018-08-24 | $14.36 | $15.39 | 1,290,500 | — | — |
| 2018-08-23 | $14.18 | $15.20 | 2,660,400 | — | — |
| 2018-08-22 | $14.11 | $15.13 | 2,126,700 | — | — |
| 2018-08-21 | $14.34 | $15.37 | 3,250,700 | — | — |
| 2018-08-20 | $14.31 | $15.34 | 4,477,600 | — | — |
| 2018-08-17 | $14.18 | $15.20 | 2,384,800 | — | — |
| 2018-08-16 | $14.27 | $15.30 | 2,919,100 | — | — |
| 2018-08-15 | $14.27 | $15.30 | 3,289,700 | — | — |
| 2018-08-14 | $14.31 | $15.34 | 2,748,100 | — | — |
| 2018-08-13 | $14.12 | $15.14 | 4,240,900 | — | — |
| 2018-08-10 | $14.22 | $15.24 | 3,456,200 | — | — |
| 2018-08-09 | $14.34 | $15.37 | 4,278,000 | — | — |
| 2018-08-08 | $14.42 | $15.46 | 1,529,100 | — | — |
| 2018-08-07 | $14.52 | $15.57 | 2,396,400 | — | — |
| 2018-08-06 | $14.35 | $15.38 | 3,714,400 | — | — |
| 2018-08-03 | $14.41 | $15.45 | 2,481,200 | — | — |
| 2018-08-02 | $14.25 | $15.28 | 3,209,600 | — | — |
| 2018-08-01 | $14.22 | $15.24 | 2,835,100 | — | — |
| 2018-07-31 | $14.53 | $15.58 | 3,705,100 | — | — |
| 2018-07-30 | $14.39 | $15.43 | 2,221,200 | — | — |
| 2018-07-27 | $14.34 | $15.37 | 2,501,600 | — | — |
| 2018-07-26 | $14.38 | $15.42 | 4,722,900 | — | — |
| 2018-07-25 | $14.27 | $15.30 | 7,569,100 | — | — |
| 2018-07-24 | $14.40 | $15.44 | 17,800,300 | — | — |
| 2018-07-23 | $14.87 | $15.94 | 7,308,600 | — | — |
| 2018-07-20 | $14.83 | $15.90 | 3,126,800 | — | — |
| 2018-07-19 | $14.92 | $16.00 | 6,205,400 | — | — |
| 2018-07-18 | $14.84 | $15.91 | 2,137,700 | — | — |
| 2018-07-17 | $14.80 | $15.87 | 3,057,300 | — | — |
| 2018-07-16 | $14.75 | $15.81 | 1,805,200 | — | — |
| 2018-07-13 | $14.85 | $15.92 | 1,284,800 | — | — |
| 2018-07-12 | $14.91 | $15.98 | 3,578,800 | — | — |
| 2018-07-11 | $14.82 | $15.89 | 1,884,000 | — | — |
| 2018-07-10 | $14.96 | $16.04 | 3,621,200 | — | — |
| 2018-07-09 | $14.72 | $15.78 | 3,525,900 | — | — |
| 2018-07-06 | $14.55 | $15.60 | 1,779,200 | — | — |
| 2018-07-05 | $14.66 | $15.72 | 1,381,400 | — | — |
| 2018-07-03 | $14.60 | $15.65 | 863,200 | — | — |
| 2018-07-02 | $14.59 | $15.64 | 1,963,400 | — | — |
| 2018-06-29 | $14.51 | $15.56 | 2,543,700 | — | — |
| 2018-06-28 | $14.46 | $15.50 | 2,455,400 | — | — |
| 2018-06-27 | $14.61 | $15.66 | 3,118,000 | — | — |
| 2018-06-26 | $14.59 | $15.64 | 2,151,200 | — | — |
| 2018-06-25 | $14.63 | $15.68 | 6,651,000 | — | — |
| 2018-06-22 | $14.12 | $15.14 | 5,940,700 | — | — |
| 2018-06-21 | $14.45 | $15.49 | 3,822,300 | — | — |
| 2018-06-20 | $14.65 | $15.71 | 2,435,700 | — | — |
| 2018-06-19 | $14.61 | $15.66 | 2,760,400 | — | — |
| 2018-06-18 | $14.81 | $15.88 | 3,877,300 | — | — |
| 2018-06-15 | $14.77 | $15.83 | 3,441,300 | — | — |
| 2018-06-14 | $14.47 | $15.51 | 2,861,500 | — | — |
| 2018-06-13 | $14.71 | $15.69 | 3,690,800 | — | — |
| 2018-06-12 | $14.92 | $15.91 | 7,275,600 | — | — |
| 2018-06-11 | $14.76 | $15.74 | 2,410,300 | — | — |
| 2018-06-08 | $14.70 | $15.68 | 4,188,600 | — | — |
| 2018-06-07 | $14.77 | $15.75 | 2,141,300 | — | — |
| 2018-06-06 | $14.87 | $15.86 | 2,934,500 | — | — |
| 2018-06-05 | $14.77 | $15.75 | 2,266,200 | — | — |
| 2018-06-04 | $14.65 | $15.63 | 1,966,700 | — | — |
| 2018-06-01 | $14.61 | $15.58 | 4,562,200 | — | — |
| 2018-05-31 | $14.48 | $15.44 | 3,612,700 | — | — |
| 2018-05-30 | $14.84 | $15.83 | 3,025,900 | — | — |
| 2018-05-29 | $14.85 | $15.84 | 3,343,900 | — | — |
| 2018-05-25 | $15.07 | $16.07 | 2,131,800 | — | — |
| 2018-05-24 | $15.14 | $16.15 | 3,214,600 | — | — |
| 2018-05-23 | $15.03 | $16.03 | 3,471,600 | — | — |
| 2018-05-22 | $15.03 | $16.03 | 2,902,000 | — | — |
| 2018-05-21 | $15.04 | $16.04 | 3,410,200 | — | — |
| 2018-05-18 | $14.90 | $15.89 | 5,415,300 | — | — |
| 2018-05-17 | $14.77 | $15.75 | 6,635,500 | — | — |
| 2018-05-16 | $14.22 | $15.17 | 3,239,900 | — | — |
| 2018-05-15 | $14.05 | $14.99 | 3,281,800 | — | — |
| 2018-05-14 | $14.21 | $15.16 | 2,206,600 | — | — |
| 2018-05-11 | $14.22 | $15.17 | 3,422,500 | — | — |
| 2018-05-10 | $14.14 | $15.08 | 4,811,200 | — | — |
| 2018-05-09 | $13.87 | $14.79 | 4,657,600 | — | — |
| 2018-05-08 | $13.80 | $14.72 | 6,008,800 | — | — |
| 2018-05-07 | $13.96 | $14.89 | 4,509,200 | — | — |
| 2018-05-04 | $14.13 | $15.07 | 4,624,700 | — | — |
| 2018-05-03 | $14.08 | $15.02 | 4,509,400 | — | — |
| 2018-05-02 | $13.87 | $14.79 | 6,973,300 | — | — |
| 2018-05-01 | $14.09 | $15.03 | 5,004,600 | — | — |
| 2018-04-30 | $14.30 | $15.25 | 4,856,900 | — | — |
| 2018-04-27 | $14.46 | $15.42 | 9,547,100 | — | — |
| 2018-04-26 | $14.57 | $15.54 | 8,589,200 | — | — |
| 2018-04-25 | $14.82 | $15.81 | 7,135,500 | — | — |
| 2018-04-24 | $15.00 | $16.00 | 6,542,900 | — | — |
| 2018-04-23 | $15.97 | $17.03 | 2,766,200 | — | — |
| 2018-04-20 | $15.88 | $16.94 | 3,378,200 | — | — |
| 2018-04-19 | $15.99 | $17.05 | 1,640,200 | — | — |
| 2018-04-18 | $16.08 | $17.15 | 2,001,300 | — | — |
| 2018-04-17 | $16.02 | $17.09 | 2,192,600 | — | — |
| 2018-04-16 | $15.91 | $16.97 | 2,495,000 | — | — |
| 2018-04-13 | $15.87 | $16.93 | 927,000 | — | — |
| 2018-04-12 | $15.80 | $16.85 | 1,604,200 | — | — |
| 2018-04-11 | $15.70 | $16.75 | 2,974,000 | — | — |
| 2018-04-10 | $15.77 | $16.82 | 3,738,700 | — | — |
| 2018-04-09 | $15.42 | $16.45 | 3,144,000 | — | — |
| 2018-04-06 | $15.37 | $16.39 | 3,080,600 | — | — |
| 2018-04-05 | $15.68 | $16.72 | 2,480,500 | — | — |
| 2018-04-04 | $15.52 | $16.55 | 1,985,300 | — | — |
| 2018-04-03 | $15.37 | $16.39 | 2,922,100 | — | — |
| 2018-04-02 | $15.04 | $16.04 | 2,600,300 | — | — |
| 2018-03-29 | $15.35 | $16.37 | 2,129,400 | — | — |
| 2018-03-28 | $15.23 | $16.24 | 2,003,400 | — | — |
| 2018-03-27 | $15.22 | $16.23 | 1,703,100 | — | — |
| 2018-03-26 | $15.25 | $16.27 | 3,362,800 | — | — |
| 2018-03-23 | $14.58 | $15.55 | 2,995,200 | — | — |
| 2018-03-22 | $14.91 | $15.90 | 3,998,900 | — | — |
| 2018-03-21 | $15.15 | $16.16 | 3,249,900 | — | — |
| 2018-03-20 | $15.23 | $16.24 | 1,112,200 | — | — |
| 2018-03-19 | $15.29 | $16.31 | 2,305,300 | — | — |
| 2018-03-16 | $15.37 | $16.39 | 2,080,500 | — | — |
| 2018-03-15 | $15.32 | $16.34 | 1,999,300 | — | — |
| 2018-03-14 | $15.43 | $16.46 | 2,694,400 | — | — |
| 2018-03-13 | $15.70 | $16.67 | 1,707,400 | — | — |
| 2018-03-12 | $15.71 | $16.68 | 1,316,600 | — | — |
| 2018-03-09 | $15.63 | $16.59 | 975,900 | — | — |
| 2018-03-08 | $15.38 | $16.33 | 721,000 | — | — |
| 2018-03-07 | $15.44 | $16.39 | 2,243,100 | — | — |
| 2018-03-06 | $15.61 | $16.57 | 2,340,400 | — | — |
| 2018-03-05 | $15.26 | $16.20 | 2,085,200 | — | — |
| 2018-03-02 | $15.10 | $16.03 | 2,095,000 | — | — |
| 2018-03-01 | $15.04 | $15.96 | 2,016,300 | — | — |
| 2018-02-28 | $15.31 | $16.25 | 1,228,600 | — | — |
| 2018-02-27 | $15.55 | $16.51 | 1,712,500 | — | — |
| 2018-02-26 | $15.70 | $16.67 | 3,050,000 | — | — |
| 2018-02-23 | $15.31 | $16.25 | 1,145,700 | — | — |
| 2018-02-22 | $15.17 | $16.10 | 2,587,900 | — | — |
| 2018-02-21 | $15.21 | $16.15 | 3,162,800 | — | — |
| 2018-02-20 | $15.02 | $15.94 | 1,354,500 | — | — |
| 2018-02-16 | $15.15 | $16.08 | 2,517,700 | — | — |
| 2018-02-15 | $15.02 | $15.94 | 8,375,500 | — | — |
| 2018-02-14 | $15.12 | $16.05 | 2,431,300 | — | — |
| 2018-02-13 | $15.19 | $16.12 | 4,085,400 | — | — |
| 2018-02-12 | $15.00 | $15.92 | 5,070,900 | — | — |
| 2018-02-09 | $14.73 | $15.64 | 4,090,500 | — | — |
| 2018-02-08 | $14.52 | $15.41 | 3,091,100 | — | — |
| 2018-02-07 | $15.16 | $16.09 | 5,235,900 | — | — |
| 2018-02-06 | $15.38 | $16.33 | 6,048,000 | — | — |
| 2018-02-05 | $15.46 | $16.41 | 4,875,300 | — | — |
| 2018-02-02 | $16.00 | $16.98 | 2,904,700 | — | — |
| 2018-02-01 | $16.04 | $17.03 | 1,817,000 | — | — |
| 2018-01-31 | $16.15 | $17.14 | 3,037,400 | — | — |
| 2018-01-30 | $16.44 | $17.45 | 2,394,100 | — | — |
| 2018-01-29 | $16.46 | $17.47 | 5,487,200 | — | — |
| 2018-01-26 | $16.25 | $17.25 | 3,803,500 | — | — |
| 2018-01-25 | $16.24 | $17.24 | 3,864,200 | — | — |
| 2018-01-24 | $16.25 | $17.25 | 2,936,800 | — | — |
| 2018-01-23 | $16.17 | $17.16 | 2,616,900 | — | — |
| 2018-01-22 | $16.21 | $17.21 | 3,075,400 | — | — |
| 2018-01-19 | $16.35 | $17.36 | 2,735,300 | — | — |
| 2018-01-18 | $16.25 | $17.25 | 2,093,900 | — | — |
| 2018-01-17 | $16.39 | $17.40 | 1,854,500 | — | — |
| 2018-01-16 | $16.28 | $17.28 | 3,665,100 | — | — |
| 2018-01-12 | $16.60 | $17.62 | 1,893,500 | — | — |
| 2018-01-11 | $16.68 | $17.71 | 3,105,900 | — | — |
| 2018-01-10 | $16.25 | $17.25 | 2,705,500 | — | — |
| 2018-01-09 | $16.21 | $17.21 | 4,874,700 | — | — |
| 2018-01-08 | $16.17 | $17.16 | 3,606,500 | — | — |
| 2018-01-05 | $15.83 | $16.80 | 3,611,600 | — | — |
| 2018-01-04 | $15.80 | $16.77 | 2,619,300 | — | — |
| 2018-01-03 | $15.86 | $16.84 | 2,027,700 | — | — |
| 2018-01-02 | $15.75 | $16.72 | 3,335,900 | — | — |