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
- 1980-03-17 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 | $11.92 | $36.18 | 12,627,900 | — | — |
| 2018-12-28 | $11.89 | $36.09 | 12,186,400 | — | — |
| 2018-12-27 | $11.81 | $35.84 | 13,689,600 | — | — |
| 2018-12-26 | $11.79 | $35.78 | 12,572,400 | — | — |
| 2018-12-24 | $11.29 | $34.27 | 10,457,000 | — | — |
| 2018-12-21 | $11.59 | $35.18 | 43,622,000 | — | — |
| 2018-12-20 | $11.59 | $35.18 | 18,955,000 | — | — |
| 2018-12-19 | $11.50 | $34.90 | 19,903,300 | — | — |
| 2018-12-18 | $11.76 | $35.69 | 14,139,700 | — | — |
| 2018-12-17 | $11.90 | $36.12 | 15,167,400 | — | — |
| 2018-12-14 | $12.17 | $36.51 | 13,371,100 | — | — |
| 2018-12-13 | $12.41 | $37.23 | 13,859,700 | — | — |
| 2018-12-12 | $12.72 | $38.16 | 16,674,300 | — | — |
| 2018-12-11 | $12.76 | $38.28 | 12,091,400 | — | — |
| 2018-12-10 | $13.02 | $39.06 | 10,966,500 | — | — |
| 2018-12-07 | $13.42 | $40.26 | 18,071,300 | — | — |
| 2018-12-06 | $13.63 | $40.89 | 24,255,700 | — | — |
| 2018-12-04 | $13.68 | $41.04 | 17,272,700 | — | — |
| 2018-12-03 | $14.48 | $43.44 | 14,556,200 | — | — |
| 2018-11-30 | $14.59 | $43.77 | 12,612,500 | — | — |
| 2018-11-29 | $14.50 | $43.50 | 8,405,300 | — | — |
| 2018-11-28 | $14.68 | $44.04 | 10,107,700 | — | — |
| 2018-11-27 | $14.63 | $43.89 | 9,994,800 | — | — |
| 2018-11-26 | $14.75 | $44.25 | 7,929,800 | — | — |
| 2018-11-23 | $14.47 | $43.41 | 4,301,900 | — | — |
| 2018-11-21 | $14.42 | $43.26 | 11,393,700 | — | — |
| 2018-11-20 | $14.57 | $43.71 | 12,023,300 | — | — |
| 2018-11-19 | $14.84 | $44.52 | 11,997,300 | — | — |
| 2018-11-16 | $14.79 | $44.37 | 17,297,600 | — | — |
| 2018-11-15 | $14.78 | $44.34 | 18,019,400 | — | — |
| 2018-11-14 | $14.46 | $43.38 | 14,181,000 | — | — |
| 2018-11-13 | $14.63 | $43.89 | 11,095,200 | — | — |
| 2018-11-12 | $14.57 | $43.71 | 7,758,200 | — | — |
| 2018-11-09 | $14.67 | $44.01 | 11,361,200 | — | — |
| 2018-11-08 | $14.73 | $44.19 | 9,805,900 | — | — |
| 2018-11-07 | $14.66 | $43.98 | 11,174,900 | — | — |
| 2018-11-06 | $14.59 | $43.77 | 11,332,900 | — | — |
| 2018-11-05 | $14.37 | $43.11 | 10,862,700 | — | — |
| 2018-11-02 | $14.29 | $42.87 | 16,853,600 | — | — |
| 2018-11-01 | $14.38 | $43.14 | 10,615,700 | — | — |
| 2018-10-31 | $14.33 | $42.99 | 12,341,000 | — | — |
| 2018-10-30 | $14.08 | $42.24 | 19,465,500 | — | — |
| 2018-10-29 | $13.88 | $41.64 | 12,044,800 | — | — |
| 2018-10-26 | $13.61 | $40.83 | 20,689,400 | — | — |
| 2018-10-25 | $13.59 | $40.77 | 17,823,300 | — | — |
| 2018-10-24 | $13.16 | $39.48 | 12,298,400 | — | — |
| 2018-10-23 | $13.83 | $41.49 | 19,862,600 | — | — |
| 2018-10-22 | $13.66 | $40.98 | 18,800,200 | — | — |
| 2018-10-19 | $14.20 | $42.60 | 12,320,200 | — | — |
| 2018-10-18 | $14.21 | $42.63 | 13,882,100 | — | — |
| 2018-10-17 | $14.39 | $43.17 | 7,782,000 | — | — |
| 2018-10-16 | $14.28 | $42.84 | 11,199,600 | — | — |
| 2018-10-15 | $14.23 | $42.69 | 10,685,100 | — | — |
| 2018-10-12 | $14.37 | $43.11 | 16,977,000 | — | — |
| 2018-10-11 | $14.70 | $44.10 | 18,650,200 | — | — |
| 2018-10-10 | $15.15 | $45.45 | 15,092,800 | — | — |
| 2018-10-09 | $15.44 | $46.32 | 9,983,400 | — | — |
| 2018-10-08 | $15.56 | $46.68 | 8,761,000 | — | — |
| 2018-10-05 | $15.35 | $46.05 | 13,938,700 | — | — |
| 2018-10-04 | $15.41 | $46.23 | 17,688,900 | — | — |
| 2018-10-03 | $15.27 | $45.81 | 16,285,200 | — | — |
| 2018-10-02 | $14.86 | $44.58 | 11,464,500 | — | — |
| 2018-10-01 | $14.93 | $44.79 | 14,785,100 | — | — |
| 2018-09-28 | $14.92 | $44.76 | 14,197,700 | — | — |
| 2018-09-27 | $15.07 | $45.21 | 23,660,700 | — | — |
| 2018-09-26 | $15.32 | $45.96 | 8,455,900 | — | — |
| 2018-09-25 | $15.67 | $47.01 | 7,614,800 | — | — |
| 2018-09-24 | $15.77 | $47.31 | 8,140,700 | — | — |
| 2018-09-21 | $15.95 | $47.85 | 11,435,900 | — | — |
| 2018-09-20 | $15.98 | $47.94 | 9,069,900 | — | — |
| 2018-09-19 | $15.72 | $47.16 | 10,230,300 | — | — |
| 2018-09-18 | $15.49 | $46.47 | 10,617,600 | — | — |
| 2018-09-17 | $15.65 | $46.95 | 14,861,900 | — | — |
| 2018-09-14 | $15.66 | $46.98 | 15,644,000 | — | — |
| 2018-09-13 | $15.77 | $46.89 | 14,794,200 | — | — |
| 2018-09-12 | $15.87 | $47.19 | 12,361,900 | — | — |
| 2018-09-11 | $16.25 | $48.32 | 6,741,200 | — | — |
| 2018-09-10 | $16.14 | $47.99 | 8,170,300 | — | — |
| 2018-09-07 | $16.25 | $48.32 | 9,637,900 | — | — |
| 2018-09-06 | $16.34 | $48.59 | 10,321,400 | — | — |
| 2018-09-05 | $16.40 | $48.77 | 8,820,800 | — | — |
| 2018-09-04 | $16.40 | $48.77 | 9,519,900 | — | — |
| 2018-08-31 | $16.21 | $48.20 | 7,635,400 | — | — |
| 2018-08-30 | $16.26 | $48.35 | 11,956,800 | — | — |
| 2018-08-29 | $16.31 | $48.50 | 7,239,900 | — | — |
| 2018-08-28 | $16.27 | $48.38 | 8,260,800 | — | — |
| 2018-08-27 | $16.27 | $48.38 | 4,708,800 | — | — |
| 2018-08-24 | $16.21 | $48.20 | 9,928,400 | — | — |
| 2018-08-23 | $16.18 | $48.11 | 9,927,900 | — | — |
| 2018-08-22 | $16.21 | $48.20 | 6,035,800 | — | — |
| 2018-08-21 | $16.21 | $48.20 | 7,570,000 | — | — |
| 2018-08-20 | $16.11 | $47.90 | 5,712,000 | — | — |
| 2018-08-17 | $16.10 | $47.87 | 6,581,800 | — | — |
| 2018-08-16 | $16.00 | $47.58 | 9,380,200 | — | — |
| 2018-08-15 | $15.91 | $47.31 | 9,723,600 | — | — |
| 2018-08-14 | $15.93 | $47.37 | 10,087,500 | — | — |
| 2018-08-13 | $15.71 | $46.71 | 7,755,400 | — | — |
| 2018-08-10 | $15.84 | $47.10 | 8,476,100 | — | — |
| 2018-08-09 | $15.93 | $47.37 | 8,002,300 | — | — |
| 2018-08-08 | $16.08 | $47.81 | 9,731,700 | — | — |
| 2018-08-07 | $15.87 | $47.19 | 7,747,800 | — | — |
| 2018-08-06 | $15.79 | $46.95 | 6,802,900 | — | — |
| 2018-08-03 | $15.73 | $46.77 | 7,706,200 | — | — |
| 2018-08-02 | $15.72 | $46.74 | 7,707,200 | — | — |
| 2018-08-01 | $15.49 | $46.06 | 8,153,500 | — | — |
| 2018-07-31 | $15.44 | $45.91 | 7,668,400 | — | — |
| 2018-07-30 | $15.49 | $46.06 | 8,038,500 | — | — |
| 2018-07-27 | $15.51 | $46.12 | 8,294,400 | — | — |
| 2018-07-26 | $15.31 | $45.53 | 11,046,600 | — | — |
| 2018-07-25 | $15.10 | $44.90 | 12,155,500 | — | — |
| 2018-07-24 | $15.29 | $45.47 | 9,887,700 | — | — |
| 2018-07-23 | $15.37 | $45.70 | 9,975,500 | — | — |
| 2018-07-20 | $15.10 | $44.90 | 10,098,000 | — | — |
| 2018-07-19 | $15.00 | $44.60 | 11,357,900 | — | — |
| 2018-07-18 | $15.05 | $44.75 | 8,219,900 | — | — |
| 2018-07-17 | $14.92 | $44.37 | 5,890,200 | — | — |
| 2018-07-16 | $14.90 | $44.31 | 6,779,600 | — | — |
| 2018-07-13 | $14.65 | $43.56 | 9,413,400 | — | — |
| 2018-07-12 | $14.75 | $43.86 | 7,513,500 | — | — |
| 2018-07-11 | $14.83 | $44.10 | 8,612,600 | — | — |
| 2018-07-10 | $14.98 | $44.54 | 8,542,900 | — | — |
| 2018-07-09 | $15.21 | $45.23 | 8,028,400 | — | — |
| 2018-07-06 | $14.87 | $44.22 | 5,792,900 | — | — |
| 2018-07-05 | $14.75 | $43.86 | 6,477,600 | — | — |
| 2018-07-03 | $14.72 | $43.77 | 4,920,700 | — | — |
| 2018-07-02 | $14.83 | $44.10 | 10,078,000 | — | — |
| 2018-06-29 | $14.76 | $43.89 | 17,854,600 | — | — |
| 2018-06-28 | $14.89 | $44.28 | 8,872,000 | — | — |
| 2018-06-27 | $14.88 | $44.25 | 7,933,700 | — | — |
| 2018-06-26 | $15.05 | $44.75 | 6,192,900 | — | — |
| 2018-06-25 | $15.20 | $45.20 | 7,399,600 | — | — |
| 2018-06-22 | $15.35 | $45.64 | 10,115,400 | — | — |
| 2018-06-21 | $15.61 | $46.42 | 11,579,500 | — | — |
| 2018-06-20 | $15.45 | $45.94 | 6,080,300 | — | — |
| 2018-06-19 | $15.37 | $45.70 | 6,669,800 | — | — |
| 2018-06-18 | $15.33 | $45.58 | 7,630,700 | — | — |
| 2018-06-15 | $15.33 | $45.58 | 15,489,000 | — | — |
| 2018-06-14 | $15.42 | $45.53 | 8,168,100 | — | — |
| 2018-06-13 | $15.55 | $45.91 | 8,927,700 | — | — |
| 2018-06-12 | $15.59 | $46.03 | 9,993,300 | — | — |
| 2018-06-11 | $15.56 | $45.94 | 5,178,600 | — | — |
| 2018-06-08 | $15.69 | $46.32 | 8,093,900 | — | — |
| 2018-06-07 | $15.56 | $45.94 | 8,099,100 | — | — |
| 2018-06-06 | $15.59 | $46.03 | 7,902,200 | — | — |
| 2018-06-05 | $15.28 | $45.11 | 5,293,100 | — | — |
| 2018-06-04 | $15.27 | $45.08 | 7,395,500 | — | — |
| 2018-06-01 | $15.19 | $44.85 | 11,876,500 | — | — |
| 2018-05-31 | $14.87 | $43.90 | 12,484,800 | — | — |
| 2018-05-30 | $14.86 | $43.87 | 9,663,500 | — | — |
| 2018-05-29 | $14.44 | $42.63 | 11,540,800 | — | — |
| 2018-05-25 | $15.10 | $44.58 | 5,852,000 | — | — |
| 2018-05-24 | $15.15 | $44.73 | 6,443,500 | — | — |
| 2018-05-23 | $15.18 | $44.82 | 5,839,200 | — | — |
| 2018-05-22 | $15.36 | $45.35 | 7,810,900 | — | — |
| 2018-05-21 | $15.22 | $44.93 | 8,424,500 | — | — |
| 2018-05-18 | $15.12 | $44.64 | 8,085,500 | — | — |
| 2018-05-17 | $15.35 | $45.32 | 8,798,700 | — | — |
| 2018-05-16 | $15.10 | $44.58 | 9,524,300 | — | — |
| 2018-05-15 | $15.15 | $44.73 | 8,096,100 | — | — |
| 2018-05-14 | $15.11 | $44.61 | 5,670,800 | — | — |
| 2018-05-11 | $15.13 | $44.67 | 5,569,900 | — | — |
| 2018-05-10 | $15.14 | $44.70 | 6,562,600 | — | — |
| 2018-05-09 | $15.09 | $44.55 | 7,661,100 | — | — |
| 2018-05-08 | $14.86 | $43.87 | 8,858,200 | — | — |
| 2018-05-07 | $14.73 | $43.49 | 4,953,100 | — | — |
| 2018-05-04 | $14.70 | $43.40 | 5,924,400 | — | — |
| 2018-05-03 | $14.46 | $42.69 | 7,605,500 | — | — |
| 2018-05-02 | $14.66 | $43.28 | 8,852,300 | — | — |
| 2018-05-01 | $14.81 | $43.72 | 6,804,500 | — | — |
| 2018-04-30 | $14.91 | $44.02 | 6,172,900 | — | — |
| 2018-04-27 | $15.14 | $44.70 | 5,593,900 | — | — |
| 2018-04-26 | $15.03 | $44.37 | 7,904,300 | — | — |
| 2018-04-25 | $15.06 | $44.46 | 8,844,000 | — | — |
| 2018-04-24 | $14.85 | $43.84 | 11,395,300 | — | — |
| 2018-04-23 | $15.01 | $44.31 | 12,391,800 | — | — |
| 2018-04-20 | $14.75 | $43.55 | 7,565,300 | — | — |
| 2018-04-19 | $14.68 | $43.34 | 7,123,900 | — | — |
| 2018-04-18 | $14.49 | $42.78 | 8,137,600 | — | — |
| 2018-04-17 | $14.48 | $42.75 | 8,358,100 | — | — |
| 2018-04-16 | $14.67 | $43.31 | 8,275,100 | — | — |
| 2018-04-13 | $14.66 | $43.28 | 8,693,500 | — | — |
| 2018-04-12 | $14.99 | $44.26 | 8,687,800 | — | — |
| 2018-04-11 | $14.65 | $43.25 | 6,976,500 | — | — |
| 2018-04-10 | $14.87 | $43.90 | 8,878,100 | — | — |
| 2018-04-09 | $14.62 | $43.16 | 7,858,700 | — | — |
| 2018-04-06 | $14.56 | $42.99 | 8,954,900 | — | — |
| 2018-04-05 | $15.07 | $44.49 | 7,539,100 | — | — |
| 2018-04-04 | $15.02 | $44.34 | 6,571,200 | — | — |
| 2018-04-03 | $14.83 | $43.78 | 10,744,200 | — | — |
| 2018-04-02 | $14.67 | $43.31 | 8,458,800 | — | — |
| 2018-03-29 | $15.10 | $44.58 | 7,864,800 | — | — |
| 2018-03-28 | $15.02 | $44.34 | 9,831,700 | — | — |
| 2018-03-27 | $14.93 | $44.08 | 8,929,000 | — | — |
| 2018-03-26 | $15.28 | $45.11 | 7,782,100 | — | — |
| 2018-03-23 | $14.70 | $43.40 | 9,354,500 | — | — |
| 2018-03-22 | $15.31 | $45.20 | 11,080,500 | — | — |
| 2018-03-21 | $15.88 | $46.88 | 5,759,300 | — | — |
| 2018-03-20 | $15.83 | $46.74 | 6,871,900 | — | — |
| 2018-03-19 | $15.92 | $47.00 | 8,645,400 | — | — |
| 2018-03-16 | $16.07 | $47.44 | 17,423,900 | — | — |
| 2018-03-15 | $16.04 | $47.03 | 8,269,900 | — | — |
| 2018-03-14 | $16.05 | $47.06 | 6,970,600 | — | — |
| 2018-03-13 | $16.29 | $47.76 | 7,645,600 | — | — |
| 2018-03-12 | $16.48 | $48.32 | 8,384,200 | — | — |
| 2018-03-09 | $16.50 | $48.38 | 7,147,300 | — | — |
| 2018-03-08 | $16.16 | $47.38 | 5,444,100 | — | — |
| 2018-03-07 | $16.28 | $47.73 | 7,066,200 | — | — |
| 2018-03-06 | $16.20 | $47.50 | 8,213,400 | — | — |
| 2018-03-05 | $16.01 | $46.94 | 6,382,200 | — | — |
| 2018-03-02 | $15.80 | $46.33 | 6,811,900 | — | — |
| 2018-03-01 | $15.61 | $45.77 | 8,245,800 | — | — |
| 2018-02-28 | $15.70 | $46.03 | 7,339,000 | — | — |
| 2018-02-27 | $15.82 | $46.39 | 9,914,300 | — | — |
| 2018-02-26 | $16.03 | $47.00 | 9,520,100 | — | — |
| 2018-02-23 | $15.99 | $46.88 | 5,484,500 | — | — |
| 2018-02-22 | $15.73 | $46.12 | 7,822,400 | — | — |
| 2018-02-21 | $16.05 | $47.06 | 10,175,600 | — | — |
| 2018-02-20 | $15.90 | $46.62 | 7,828,400 | — | — |
| 2018-02-16 | $15.83 | $46.42 | 13,753,000 | — | — |
| 2018-02-15 | $15.86 | $46.50 | 10,831,700 | — | — |
| 2018-02-14 | $15.89 | $46.59 | 13,726,900 | — | — |
| 2018-02-13 | $15.52 | $45.51 | 9,891,600 | — | — |
| 2018-02-12 | $15.48 | $45.39 | 10,565,200 | — | — |
| 2018-02-09 | $15.41 | $45.18 | 12,596,300 | — | — |
| 2018-02-08 | $15.10 | $44.27 | 18,378,500 | — | — |
| 2018-02-07 | $15.64 | $45.86 | 14,957,100 | — | — |
| 2018-02-06 | $15.53 | $45.54 | 29,742,700 | — | — |
| 2018-02-05 | $15.43 | $45.24 | 20,177,800 | — | — |
| 2018-02-02 | $16.08 | $47.15 | 12,434,600 | — | — |
| 2018-02-01 | $16.34 | $47.91 | 12,872,400 | — | — |
| 2018-01-31 | $16.18 | $47.44 | 9,993,900 | — | — |
| 2018-01-30 | $16.10 | $47.21 | 8,264,500 | — | — |
| 2018-01-29 | $16.23 | $47.59 | 7,159,600 | — | — |
| 2018-01-26 | $16.21 | $47.53 | 8,683,800 | — | — |
| 2018-01-25 | $16.05 | $47.06 | 12,549,600 | — | — |
| 2018-01-24 | $16.11 | $47.24 | 12,994,400 | — | — |
| 2018-01-23 | $16.04 | $47.03 | 24,556,300 | — | — |
| 2018-01-22 | $16.03 | $47.00 | 10,999,700 | — | — |
| 2018-01-19 | $15.81 | $46.36 | 9,001,600 | — | — |
| 2018-01-18 | $15.51 | $45.48 | 9,854,500 | — | — |
| 2018-01-17 | $15.76 | $46.21 | 9,992,400 | — | — |
| 2018-01-16 | $15.68 | $45.98 | 10,524,200 | — | — |
| 2018-01-12 | $15.85 | $46.47 | 7,951,800 | — | — |
| 2018-01-11 | $15.63 | $45.83 | 6,850,300 | — | — |
| 2018-01-10 | $15.48 | $45.39 | 8,935,400 | — | — |
| 2018-01-09 | $15.23 | $44.66 | 6,983,800 | — | — |
| 2018-01-08 | $14.95 | $43.83 | 11,481,400 | — | — |
| 2018-01-05 | $14.98 | $43.92 | 9,988,300 | — | — |
| 2018-01-04 | $14.85 | $43.54 | 15,114,300 | — | — |
| 2018-01-03 | $14.72 | $43.16 | 15,133,700 | — | — |
| 2018-01-02 | $14.60 | $42.81 | 13,411,000 | — | — |