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
- 2016-11-01 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 | $12.93 | $13.27 | 6,649,487 | — | — |
| 2018-12-28 | $12.85 | $13.19 | 3,741,176 | — | — |
| 2018-12-27 | $13.06 | $13.40 | 4,998,754 | — | — |
| 2018-12-26 | $12.91 | $13.26 | 6,208,214 | — | — |
| 2018-12-24 | $12.38 | $12.70 | 3,218,533 | — | — |
| 2018-12-21 | $13.02 | $13.37 | 13,937,804 | — | — |
| 2018-12-20 | $13.47 | $13.82 | 7,843,560 | — | — |
| 2018-12-19 | $13.74 | $14.11 | 6,955,927 | — | — |
| 2018-12-18 | $14.34 | $14.72 | 5,970,103 | — | — |
| 2018-12-17 | $14.69 | $15.07 | 7,767,667 | — | — |
| 2018-12-14 | $15.14 | $15.54 | 8,331,126 | — | — |
| 2018-12-13 | $15.29 | $15.70 | 3,786,034 | — | — |
| 2018-12-12 | $15.54 | $15.95 | 5,604,983 | — | — |
| 2018-12-11 | $15.44 | $15.85 | 4,870,310 | — | — |
| 2018-12-10 | $15.25 | $15.66 | 7,283,362 | — | — |
| 2018-12-07 | $15.56 | $15.97 | 5,292,936 | — | — |
| 2018-12-06 | $15.74 | $16.16 | 6,735,160 | — | — |
| 2018-12-04 | $15.99 | $16.41 | 5,983,404 | — | — |
| 2018-12-03 | $16.50 | $16.94 | 8,049,070 | — | — |
| 2018-11-30 | $16.47 | $16.91 | 5,886,908 | — | — |
| 2018-11-29 | $16.37 | $16.80 | 10,612,213 | — | — |
| 2018-11-28 | $15.97 | $16.39 | 4,213,094 | — | — |
| 2018-11-27 | $15.63 | $16.04 | 6,411,768 | — | — |
| 2018-11-26 | $15.69 | $16.10 | 3,494,329 | — | — |
| 2018-11-23 | $15.72 | $16.14 | 1,820,384 | — | — |
| 2018-11-21 | $15.71 | $16.13 | 6,498,875 | — | — |
| 2018-11-20 | $15.21 | $15.62 | 5,874,390 | — | — |
| 2018-11-19 | $15.60 | $16.01 | 10,604,650 | — | — |
| 2018-11-16 | $15.45 | $15.86 | 6,925,414 | — | — |
| 2018-11-15 | $15.84 | $16.26 | 4,930,163 | — | — |
| 2018-11-14 | $15.60 | $16.01 | 6,962,447 | — | — |
| 2018-11-13 | $15.42 | $15.83 | 6,619,626 | — | — |
| 2018-11-12 | $15.40 | $15.81 | 5,266,856 | — | — |
| 2018-11-09 | $15.93 | $16.35 | 4,423,038 | — | — |
| 2018-11-08 | $16.14 | $16.57 | 11,888,177 | — | — |
| 2018-11-07 | $16.21 | $16.64 | 7,306,182 | — | — |
| 2018-11-06 | $16.04 | $16.47 | 10,155,552 | — | — |
| 2018-11-05 | $15.92 | $16.34 | 8,621,526 | — | — |
| 2018-11-02 | $16.23 | $16.66 | 5,464,151 | — | — |
| 2018-11-01 | $16.31 | $16.74 | 9,617,391 | — | — |
| 2018-10-31 | $15.59 | $15.95 | 11,381,964 | — | — |
| 2018-10-30 | $15.11 | $15.46 | 7,328,480 | — | — |
| 2018-10-29 | $14.74 | $15.08 | 5,411,339 | — | — |
| 2018-10-26 | $15.21 | $15.57 | 3,437,866 | — | — |
| 2018-10-25 | $15.30 | $15.66 | 3,998,586 | — | — |
| 2018-10-24 | $15.24 | $15.59 | 4,968,370 | — | — |
| 2018-10-23 | $15.84 | $16.21 | 8,503,514 | — | — |
| 2018-10-22 | $16.45 | $16.83 | 5,920,290 | — | — |
| 2018-10-19 | $16.78 | $17.17 | 5,337,142 | — | — |
| 2018-10-18 | $16.89 | $17.29 | 4,290,942 | — | — |
| 2018-10-17 | $17.27 | $17.67 | 4,614,074 | — | — |
| 2018-10-16 | $17.02 | $17.41 | 4,488,759 | — | — |
| 2018-10-15 | $16.47 | $16.86 | 4,555,654 | — | — |
| 2018-10-12 | $16.57 | $16.96 | 4,775,378 | — | — |
| 2018-10-11 | $16.23 | $16.61 | 5,845,702 | — | — |
| 2018-10-10 | $16.68 | $17.07 | 5,064,084 | — | — |
| 2018-10-09 | $17.52 | $17.92 | 6,030,478 | — | — |
| 2018-10-08 | $17.94 | $18.36 | 8,985,473 | — | — |
| 2018-10-05 | $16.75 | $17.14 | 5,232,822 | — | — |
| 2018-10-04 | $17.03 | $17.43 | 2,140,386 | — | — |
| 2018-10-03 | $17.09 | $17.49 | 1,999,945 | — | — |
| 2018-10-02 | $17.02 | $17.41 | 2,064,102 | — | — |
| 2018-10-01 | $16.98 | $17.38 | 4,145,677 | — | — |
| 2018-09-28 | $16.88 | $17.27 | 3,051,230 | — | — |
| 2018-09-27 | $16.81 | $17.20 | 2,830,984 | — | — |
| 2018-09-26 | $16.52 | $16.90 | 3,436,170 | — | — |
| 2018-09-25 | $16.93 | $17.33 | 4,488,368 | — | — |
| 2018-09-24 | $16.58 | $16.97 | 5,641,626 | — | — |
| 2018-09-21 | $17.55 | $17.96 | 8,007,603 | — | — |
| 2018-09-20 | $17.33 | $17.74 | 3,237,441 | — | — |
| 2018-09-19 | $17.50 | $17.91 | 3,032,843 | — | — |
| 2018-09-18 | $17.63 | $18.04 | 3,301,076 | — | — |
| 2018-09-17 | $17.42 | $17.83 | 4,973,978 | — | — |
| 2018-09-14 | $17.40 | $17.81 | 3,281,125 | — | — |
| 2018-09-13 | $17.25 | $17.66 | 4,983,106 | — | — |
| 2018-09-12 | $17.40 | $17.81 | 2,742,312 | — | — |
| 2018-09-11 | $17.04 | $17.44 | 3,160,896 | — | — |
| 2018-09-10 | $16.86 | $17.26 | 2,899,444 | — | — |
| 2018-09-07 | $16.81 | $17.20 | 2,362,587 | — | — |
| 2018-09-06 | $16.81 | $17.20 | 2,311,862 | — | — |
| 2018-09-05 | $16.99 | $17.39 | 2,309,254 | — | — |
| 2018-09-04 | $16.94 | $17.34 | 3,299,250 | — | — |
| 2018-08-31 | $17.16 | $17.56 | 3,465,119 | — | — |
| 2018-08-30 | $16.92 | $17.32 | 4,553,307 | — | — |
| 2018-08-29 | $17.00 | $17.40 | 3,566,701 | — | — |
| 2018-08-28 | $16.79 | $17.19 | 2,803,600 | — | — |
| 2018-08-27 | $16.92 | $17.31 | 5,244,949 | — | — |
| 2018-08-24 | $17.05 | $17.45 | 9,627,693 | — | — |
| 2018-08-23 | $16.28 | $16.66 | 2,760,959 | — | — |
| 2018-08-22 | $16.43 | $16.82 | 2,910,919 | — | — |
| 2018-08-21 | $16.53 | $16.92 | 2,948,083 | — | — |
| 2018-08-20 | $16.26 | $16.64 | 2,558,709 | — | — |
| 2018-08-17 | $16.01 | $16.39 | 2,037,891 | — | — |
| 2018-08-16 | $15.87 | $16.25 | 2,169,074 | — | — |
| 2018-08-15 | $15.60 | $15.96 | 4,107,339 | — | — |
| 2018-08-14 | $15.87 | $16.24 | 2,371,454 | — | — |
| 2018-08-13 | $15.65 | $16.02 | 3,039,754 | — | — |
| 2018-08-10 | $15.96 | $16.33 | 2,738,922 | — | — |
| 2018-08-09 | $15.93 | $16.30 | 2,699,019 | — | — |
| 2018-08-08 | $16.04 | $16.41 | 2,989,029 | — | — |
| 2018-08-07 | $16.07 | $16.44 | 3,196,104 | — | — |
| 2018-08-06 | $16.24 | $16.62 | 2,319,816 | — | — |
| 2018-08-03 | $16.28 | $16.66 | 2,497,551 | — | — |
| 2018-08-02 | $16.16 | $16.54 | 4,822,453 | — | — |
| 2018-08-01 | $16.42 | $16.76 | 9,049,630 | — | — |
| 2018-07-31 | $16.63 | $16.97 | 5,232,822 | — | — |
| 2018-07-30 | $16.00 | $16.32 | 6,914,069 | — | — |
| 2018-07-27 | $16.43 | $16.76 | 5,657,143 | — | — |
| 2018-07-26 | $16.40 | $16.73 | 9,234,928 | — | — |
| 2018-07-25 | $14.77 | $15.07 | 2,782,084 | — | — |
| 2018-07-24 | $14.90 | $15.21 | 4,013,582 | — | — |
| 2018-07-23 | $14.56 | $14.86 | 2,888,490 | — | — |
| 2018-07-20 | $14.59 | $14.89 | 3,437,474 | — | — |
| 2018-07-19 | $14.70 | $15.00 | 7,115,928 | — | — |
| 2018-07-18 | $15.09 | $15.40 | 8,359,422 | — | — |
| 2018-07-17 | $14.75 | $15.06 | 8,999,295 | — | — |
| 2018-07-16 | $14.72 | $15.03 | 20,845,222 | — | — |
| 2018-07-13 | $13.33 | $13.60 | 2,457,258 | — | — |
| 2018-07-12 | $13.27 | $13.54 | 3,626,554 | — | — |
| 2018-07-11 | $13.11 | $13.37 | 2,915,744 | — | — |
| 2018-07-10 | $13.60 | $13.88 | 3,400,962 | — | — |
| 2018-07-09 | $13.64 | $13.92 | 5,732,123 | — | — |
| 2018-07-06 | $13.21 | $13.48 | 2,662,246 | — | — |
| 2018-07-05 | $13.09 | $13.36 | 3,033,104 | — | — |
| 2018-07-03 | $12.96 | $13.23 | 1,665,599 | — | — |
| 2018-07-02 | $12.93 | $13.19 | 4,086,214 | — | — |
| 2018-06-29 | $13.04 | $13.31 | 3,314,768 | — | — |
| 2018-06-28 | $13.03 | $13.30 | 3,443,603 | — | — |
| 2018-06-27 | $13.01 | $13.27 | 4,044,095 | — | — |
| 2018-06-26 | $13.06 | $13.33 | 3,245,004 | — | — |
| 2018-06-25 | $12.94 | $13.20 | 5,097,336 | — | — |
| 2018-06-22 | $13.07 | $13.34 | 3,793,075 | — | — |
| 2018-06-21 | $13.01 | $13.27 | 3,817,982 | — | — |
| 2018-06-20 | $13.28 | $13.55 | 3,438,518 | — | — |
| 2018-06-19 | $13.34 | $13.62 | 6,241,987 | — | — |
| 2018-06-18 | $13.53 | $13.80 | 3,620,295 | — | — |
| 2018-06-15 | $13.44 | $13.72 | 9,892,144 | — | — |
| 2018-06-14 | $13.80 | $14.09 | 6,599,674 | — | — |
| 2018-06-13 | $13.78 | $14.06 | 6,447,237 | — | — |
| 2018-06-12 | $13.80 | $14.09 | 4,458,376 | — | — |
| 2018-06-11 | $13.93 | $14.21 | 5,805,147 | — | — |
| 2018-06-08 | $13.76 | $14.04 | 4,142,547 | — | — |
| 2018-06-07 | $13.77 | $14.05 | 3,810,418 | — | — |
| 2018-06-06 | $13.75 | $14.03 | 4,270,730 | — | — |
| 2018-06-05 | $13.59 | $13.87 | 5,401,690 | — | — |
| 2018-06-04 | $13.60 | $13.88 | 3,683,148 | — | — |
| 2018-06-01 | $13.61 | $13.89 | 6,321,792 | — | — |
| 2018-05-31 | $13.54 | $13.81 | 6,570,595 | — | — |
| 2018-05-30 | $13.90 | $14.18 | 5,132,544 | — | — |
| 2018-05-29 | $13.75 | $14.03 | 4,546,266 | — | — |
| 2018-05-25 | $14.13 | $14.42 | 3,620,947 | — | — |
| 2018-05-24 | $14.17 | $14.46 | 4,524,098 | — | — |
| 2018-05-23 | $14.29 | $14.59 | 5,774,373 | — | — |
| 2018-05-22 | $14.24 | $14.53 | 4,428,384 | — | — |
| 2018-05-21 | $14.14 | $14.43 | 4,681,490 | — | — |
| 2018-05-18 | $13.87 | $14.15 | 3,780,687 | — | — |
| 2018-05-17 | $13.92 | $14.20 | 3,944,470 | — | — |
| 2018-05-16 | $13.81 | $14.09 | 4,169,670 | — | — |
| 2018-05-15 | $13.79 | $14.07 | 6,391,817 | — | — |
| 2018-05-14 | $14.05 | $14.34 | 3,919,563 | — | — |
| 2018-05-11 | $13.97 | $14.26 | 7,376,076 | — | — |
| 2018-05-10 | $13.91 | $14.20 | 8,559,717 | — | — |
| 2018-05-09 | $13.82 | $14.10 | 7,089,848 | — | — |
| 2018-05-08 | $13.65 | $13.93 | 7,064,942 | — | — |
| 2018-05-07 | $13.47 | $13.74 | 7,047,859 | — | — |
| 2018-05-04 | $13.21 | $13.48 | 7,474,789 | — | — |
| 2018-05-03 | $12.98 | $13.25 | 11,274,123 | — | — |
| 2018-05-02 | $13.32 | $13.55 | 15,012,430 | — | — |
| 2018-05-01 | $13.56 | $13.79 | 19,292,289 | — | — |
| 2018-04-30 | $13.66 | $13.89 | 35,281,806 | — | — |
| 2018-04-27 | $17.21 | $17.50 | 6,019,786 | — | — |
| 2018-04-26 | $17.06 | $17.34 | 6,280,325 | — | — |
| 2018-04-25 | $16.99 | $17.27 | 4,388,221 | — | — |
| 2018-04-24 | $16.86 | $17.14 | 8,054,286 | — | — |
| 2018-04-23 | $16.91 | $17.20 | 7,989,738 | — | — |
| 2018-04-20 | $17.84 | $18.14 | 3,575,568 | — | — |
| 2018-04-19 | $18.04 | $18.35 | 4,665,060 | — | — |
| 2018-04-18 | $18.16 | $18.47 | 3,555,747 | — | — |
| 2018-04-17 | $18.21 | $18.52 | 2,258,919 | — | — |
| 2018-04-16 | $18.07 | $18.37 | 2,151,991 | — | — |
| 2018-04-13 | $17.81 | $18.12 | 2,983,161 | — | — |
| 2018-04-12 | $18.01 | $18.31 | 2,873,755 | — | — |
| 2018-04-11 | $17.61 | $17.91 | 2,003,466 | — | — |
| 2018-04-10 | $17.66 | $17.96 | 3,257,001 | — | — |
| 2018-04-09 | $17.46 | $17.76 | 4,443,510 | — | — |
| 2018-04-06 | $17.29 | $17.58 | 4,484,847 | — | — |
| 2018-04-05 | $17.70 | $18.00 | 4,347,014 | — | — |
| 2018-04-04 | $17.35 | $17.65 | 3,507,630 | — | — |
| 2018-04-03 | $17.14 | $17.43 | 6,858,127 | — | — |
| 2018-04-02 | $16.93 | $17.22 | 5,951,847 | — | — |
| 2018-03-29 | $17.67 | $17.97 | 3,193,757 | — | — |
| 2018-03-28 | $17.41 | $17.70 | 2,916,787 | — | — |
| 2018-03-27 | $17.68 | $17.98 | 4,602,207 | — | — |
| 2018-03-26 | $17.93 | $18.23 | 3,980,460 | — | — |
| 2018-03-23 | $17.45 | $17.74 | 5,550,737 | — | — |
| 2018-03-22 | $17.39 | $17.69 | 5,973,363 | — | — |
| 2018-03-21 | $18.53 | $18.84 | 2,752,614 | — | — |
| 2018-03-20 | $18.47 | $18.79 | 6,214,864 | — | — |
| 2018-03-19 | $18.43 | $18.74 | 4,610,944 | — | — |
| 2018-03-16 | $18.83 | $19.15 | 6,951,102 | — | — |
| 2018-03-15 | $18.59 | $18.90 | 5,052,478 | — | — |
| 2018-03-14 | $18.45 | $18.76 | 6,700,734 | — | — |
| 2018-03-13 | $19.13 | $19.46 | 4,475,198 | — | — |
| 2018-03-12 | $19.12 | $19.44 | 4,123,378 | — | — |
| 2018-03-09 | $19.32 | $19.65 | 3,043,797 | — | — |
| 2018-03-08 | $19.02 | $19.34 | 2,966,991 | — | — |
| 2018-03-07 | $18.88 | $19.20 | 2,568,228 | — | — |
| 2018-03-06 | $18.83 | $19.15 | 4,494,106 | — | — |
| 2018-03-05 | $18.66 | $18.97 | 4,913,472 | — | — |
| 2018-03-02 | $18.34 | $18.65 | 3,655,242 | — | — |
| 2018-03-01 | $18.42 | $18.73 | 4,513,796 | — | — |
| 2018-02-28 | $18.70 | $19.02 | 6,868,038 | — | — |
| 2018-02-27 | $18.97 | $19.29 | 3,592,911 | — | — |
| 2018-02-26 | $19.27 | $19.60 | 3,289,470 | — | — |
| 2018-02-23 | $19.27 | $19.60 | 4,797,286 | — | — |
| 2018-02-22 | $18.82 | $19.14 | 3,318,289 | — | — |
| 2018-02-21 | $18.91 | $19.23 | 3,468,510 | — | — |
| 2018-02-20 | $19.06 | $19.39 | 4,344,537 | — | — |
| 2018-02-16 | $19.45 | $19.78 | 7,149,962 | — | — |
| 2018-02-15 | $19.34 | $19.67 | 5,887,038 | — | — |
| 2018-02-14 | $19.54 | $19.87 | 5,921,464 | — | — |
| 2018-02-13 | $19.00 | $19.33 | 7,071,201 | — | — |
| 2018-02-12 | $19.05 | $19.37 | 6,439,674 | — | — |
| 2018-02-09 | $18.91 | $19.23 | 10,710,404 | — | — |
| 2018-02-08 | $18.75 | $19.07 | 9,713,626 | — | — |
| 2018-02-07 | $19.25 | $19.58 | 7,236,157 | — | — |
| 2018-02-06 | $19.39 | $19.72 | 13,062,820 | — | — |
| 2018-02-05 | $20.34 | $20.68 | 14,247,504 | — | — |
| 2018-02-02 | $22.32 | $22.70 | 9,938,827 | — | — |
| 2018-02-01 | $23.09 | $23.48 | 3,662,154 | — | — |
| 2018-01-31 | $23.05 | $23.40 | 4,437,773 | — | — |
| 2018-01-30 | $22.94 | $23.29 | 5,778,415 | — | — |
| 2018-01-29 | $23.21 | $23.55 | 3,211,361 | — | — |
| 2018-01-26 | $23.65 | $24.00 | 2,983,552 | — | — |
| 2018-01-25 | $23.37 | $23.72 | 2,582,702 | — | — |
| 2018-01-24 | $23.37 | $23.72 | 3,307,205 | — | — |
| 2018-01-23 | $23.24 | $23.58 | 2,950,300 | — | — |
| 2018-01-22 | $23.34 | $23.68 | 4,670,015 | — | — |
| 2018-01-19 | $23.17 | $23.52 | 5,923,029 | — | — |
| 2018-01-18 | $23.27 | $23.62 | 4,312,850 | — | — |
| 2018-01-17 | $23.42 | $23.77 | 4,206,704 | — | — |
| 2018-01-16 | $23.32 | $23.67 | 6,490,660 | — | — |
| 2018-01-12 | $23.65 | $24.00 | 4,486,021 | — | — |
| 2018-01-11 | $23.31 | $23.66 | 4,059,613 | — | — |
| 2018-01-10 | $22.85 | $23.19 | 2,703,714 | — | — |
| 2018-01-09 | $22.86 | $23.20 | 3,121,124 | — | — |
| 2018-01-08 | $22.82 | $23.16 | 5,458,414 | — | — |
| 2018-01-05 | $22.71 | $23.05 | 4,825,713 | — | — |
| 2018-01-04 | $22.48 | $22.82 | 8,605,357 | — | — |
| 2018-01-03 | $21.46 | $21.78 | 7,297,575 | — | — |
| 2018-01-02 | $21.29 | $21.61 | 3,907,175 | — | — |