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
- 2007-05-04 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 | $13.66 | $17.07 | 2,242,800 | — | — |
| 2018-12-28 | $13.32 | $16.64 | 1,554,400 | — | — |
| 2018-12-27 | $13.19 | $16.47 | 4,936,000 | — | — |
| 2018-12-26 | $13.49 | $16.85 | 2,150,400 | — | — |
| 2018-12-24 | $12.87 | $16.07 | 1,562,800 | — | — |
| 2018-12-21 | $13.10 | $16.36 | 4,476,000 | — | — |
| 2018-12-20 | $13.50 | $16.87 | 2,575,200 | — | — |
| 2018-12-19 | $13.49 | $16.85 | 1,966,400 | — | — |
| 2018-12-18 | $13.67 | $17.07 | 3,901,200 | — | — |
| 2018-12-17 | $13.29 | $16.60 | 3,003,200 | — | — |
| 2018-12-14 | $13.01 | $16.25 | 1,798,400 | — | — |
| 2018-12-13 | $13.02 | $16.26 | 1,969,600 | — | — |
| 2018-12-12 | $13.20 | $16.48 | 1,522,400 | — | — |
| 2018-12-11 | $13.10 | $16.36 | 3,536,800 | — | — |
| 2018-12-10 | $13.13 | $16.40 | 4,131,600 | — | — |
| 2018-12-07 | $13.27 | $16.57 | 2,822,800 | — | — |
| 2018-12-06 | $14.01 | $17.50 | 4,745,600 | — | — |
| 2018-12-04 | $14.17 | $17.69 | 2,915,200 | — | — |
| 2018-12-03 | $14.54 | $18.16 | 3,825,200 | — | — |
| 2018-11-30 | $14.46 | $18.07 | 2,855,600 | — | — |
| 2018-11-29 | $13.96 | $17.44 | 1,544,000 | — | — |
| 2018-11-28 | $14.03 | $17.49 | 2,327,600 | — | — |
| 2018-11-27 | $13.32 | $16.60 | 1,445,600 | — | — |
| 2018-11-26 | $13.22 | $16.49 | 999,600 | — | — |
| 2018-11-23 | $12.98 | $16.18 | 552,400 | — | — |
| 2018-11-21 | $12.93 | $16.12 | 1,937,600 | — | — |
| 2018-11-20 | $12.80 | $15.96 | 1,980,400 | — | — |
| 2018-11-19 | $13.40 | $16.71 | 2,798,000 | — | — |
| 2018-11-16 | $13.53 | $16.86 | 1,260,400 | — | — |
| 2018-11-15 | $13.58 | $16.93 | 1,857,600 | — | — |
| 2018-11-14 | $13.50 | $16.83 | 2,460,000 | — | — |
| 2018-11-13 | $13.81 | $17.22 | 1,770,000 | — | — |
| 2018-11-12 | $13.55 | $16.90 | 1,514,800 | — | — |
| 2018-11-09 | $13.84 | $17.26 | 2,050,800 | — | — |
| 2018-11-08 | $14.09 | $17.56 | 1,556,800 | — | — |
| 2018-11-07 | $14.34 | $17.88 | 2,107,600 | — | — |
| 2018-11-06 | $13.86 | $17.29 | 2,189,200 | — | — |
| 2018-11-05 | $13.66 | $17.03 | 2,946,800 | — | — |
| 2018-11-02 | $13.72 | $17.11 | 3,723,200 | — | — |
| 2018-11-01 | $12.95 | $16.15 | 3,117,600 | — | — |
| 2018-10-31 | $12.35 | $15.40 | 2,868,400 | — | — |
| 2018-10-30 | $12.08 | $15.06 | 2,594,800 | — | — |
| 2018-10-29 | $11.78 | $14.69 | 4,629,200 | — | — |
| 2018-10-26 | $11.94 | $14.89 | 3,153,600 | — | — |
| 2018-10-25 | $12.31 | $15.35 | 1,497,600 | — | — |
| 2018-10-24 | $12.06 | $15.03 | 2,740,000 | — | — |
| 2018-10-23 | $12.39 | $15.45 | 3,635,600 | — | — |
| 2018-10-22 | $12.53 | $15.63 | 2,508,000 | — | — |
| 2018-10-19 | $12.76 | $15.91 | 2,873,200 | — | — |
| 2018-10-18 | $12.74 | $15.88 | 3,857,200 | — | — |
| 2018-10-17 | $13.46 | $16.78 | 4,152,400 | — | — |
| 2018-10-16 | $13.65 | $17.02 | 3,414,800 | — | — |
| 2018-10-15 | $13.21 | $16.47 | 2,364,000 | — | — |
| 2018-10-12 | $13.00 | $16.21 | 2,898,000 | — | — |
| 2018-10-11 | $12.66 | $15.78 | 3,401,600 | — | — |
| 2018-10-10 | $13.41 | $16.72 | 2,504,400 | — | — |
| 2018-10-09 | $13.87 | $17.29 | 2,170,800 | — | — |
| 2018-10-08 | $13.96 | $17.40 | 2,072,000 | — | — |
| 2018-10-05 | $13.90 | $17.33 | 1,738,800 | — | — |
| 2018-10-04 | $13.95 | $17.39 | 2,953,600 | — | — |
| 2018-10-03 | $13.96 | $17.41 | 3,351,200 | — | — |
| 2018-10-02 | $13.90 | $17.33 | 2,477,200 | — | — |
| 2018-10-01 | $13.83 | $17.24 | 1,464,000 | — | — |
| 2018-09-28 | $13.83 | $17.24 | 2,088,800 | — | — |
| 2018-09-27 | $13.90 | $17.34 | 1,640,000 | — | — |
| 2018-09-26 | $14.05 | $17.52 | 1,498,800 | — | — |
| 2018-09-25 | $14.34 | $17.88 | 2,270,000 | — | — |
| 2018-09-24 | $14.40 | $17.95 | 1,911,600 | — | — |
| 2018-09-21 | $14.36 | $17.90 | 3,477,200 | — | — |
| 2018-09-20 | $14.67 | $18.29 | 2,060,000 | — | — |
| 2018-09-19 | $14.56 | $18.15 | 2,015,600 | — | — |
| 2018-09-18 | $14.51 | $18.09 | 2,742,800 | — | — |
| 2018-09-17 | $14.36 | $17.90 | 2,260,000 | — | — |
| 2018-09-14 | $14.66 | $18.28 | 2,891,600 | — | — |
| 2018-09-13 | $14.52 | $18.10 | 3,586,000 | — | — |
| 2018-09-12 | $14.16 | $17.66 | 3,536,800 | — | — |
| 2018-09-11 | $14.47 | $18.04 | 2,978,000 | — | — |
| 2018-09-10 | $14.51 | $18.09 | 4,523,200 | — | — |
| 2018-09-07 | $15.19 | $18.94 | 2,825,600 | — | — |
| 2018-09-06 | $14.86 | $18.53 | 2,336,000 | — | — |
| 2018-09-05 | $15.28 | $19.05 | 3,759,200 | — | — |
| 2018-09-04 | $15.68 | $19.55 | 2,178,000 | — | — |
| 2018-08-31 | $15.54 | $19.38 | 1,828,400 | — | — |
| 2018-08-30 | $15.39 | $19.19 | 1,104,000 | — | — |
| 2018-08-29 | $15.52 | $19.32 | 1,729,200 | — | — |
| 2018-08-28 | $15.60 | $19.42 | 2,110,000 | — | — |
| 2018-08-27 | $15.55 | $19.36 | 1,484,000 | — | — |
| 2018-08-24 | $15.27 | $19.01 | 3,348,000 | — | — |
| 2018-08-23 | $15.22 | $18.94 | 2,572,000 | — | — |
| 2018-08-22 | $15.27 | $19.01 | 1,689,200 | — | — |
| 2018-08-21 | $15.10 | $18.80 | 5,700,400 | — | — |
| 2018-08-20 | $15.49 | $19.28 | 2,960,400 | — | — |
| 2018-08-17 | $15.30 | $19.05 | 1,475,600 | — | — |
| 2018-08-16 | $15.21 | $18.94 | 2,197,600 | — | — |
| 2018-08-15 | $15.00 | $18.67 | 2,667,600 | — | — |
| 2018-08-14 | $15.45 | $19.23 | 1,439,600 | — | — |
| 2018-08-13 | $15.33 | $19.08 | 2,192,000 | — | — |
| 2018-08-10 | $15.51 | $19.30 | 2,508,000 | — | — |
| 2018-08-09 | $15.43 | $19.20 | 4,106,000 | — | — |
| 2018-08-08 | $15.35 | $19.11 | 1,739,200 | — | — |
| 2018-08-07 | $15.25 | $18.98 | 1,816,400 | — | — |
| 2018-08-06 | $15.11 | $18.81 | 1,959,200 | — | — |
| 2018-08-03 | $15.03 | $18.71 | 2,395,600 | — | — |
| 2018-08-02 | $15.07 | $18.76 | 1,731,200 | — | — |
| 2018-08-01 | $15.13 | $18.83 | 2,628,800 | — | — |
| 2018-07-31 | $14.97 | $18.63 | 2,287,600 | — | — |
| 2018-07-30 | $14.96 | $18.62 | 4,033,600 | — | — |
| 2018-07-27 | $15.34 | $19.10 | 2,544,400 | — | — |
| 2018-07-26 | $15.55 | $19.35 | 2,461,200 | — | — |
| 2018-07-25 | $15.62 | $19.45 | 1,892,400 | — | — |
| 2018-07-24 | $15.64 | $19.47 | 1,740,800 | — | — |
| 2018-07-23 | $15.89 | $19.78 | 3,495,600 | — | — |
| 2018-07-20 | $15.67 | $19.50 | 2,129,600 | — | — |
| 2018-07-19 | $15.67 | $19.50 | 3,954,800 | — | — |
| 2018-07-18 | $16.33 | $20.34 | 6,894,800 | — | — |
| 2018-07-17 | $16.17 | $20.13 | 5,129,200 | — | — |
| 2018-07-16 | $15.67 | $19.51 | 2,910,400 | — | — |
| 2018-07-13 | $15.38 | $19.14 | 2,168,400 | — | — |
| 2018-07-12 | $15.32 | $19.07 | 4,174,000 | — | — |
| 2018-07-11 | $15.42 | $19.20 | 2,687,200 | — | — |
| 2018-07-10 | $15.65 | $19.48 | 3,533,600 | — | — |
| 2018-07-09 | $15.52 | $19.31 | 4,760,400 | — | — |
| 2018-07-06 | $15.20 | $18.92 | 3,434,000 | — | — |
| 2018-07-05 | $15.20 | $18.92 | 9,578,000 | — | — |
| 2018-07-03 | $15.84 | $19.72 | 2,340,000 | — | — |
| 2018-07-02 | $16.23 | $20.20 | 3,273,200 | — | — |
| 2018-06-29 | $16.10 | $20.05 | 3,095,600 | — | — |
| 2018-06-28 | $16.20 | $20.17 | 3,116,800 | — | — |
| 2018-06-27 | $16.10 | $20.05 | 3,212,000 | — | — |
| 2018-06-26 | $16.25 | $20.23 | 3,034,800 | — | — |
| 2018-06-25 | $16.17 | $20.13 | 4,964,400 | — | — |
| 2018-06-22 | $16.48 | $20.52 | 8,316,400 | — | — |
| 2018-06-21 | $16.61 | $20.68 | 3,200,800 | — | — |
| 2018-06-20 | $16.74 | $20.84 | 3,707,600 | — | — |
| 2018-06-19 | $16.95 | $21.10 | 6,136,800 | — | — |
| 2018-06-18 | $17.16 | $21.37 | 7,565,200 | — | — |
| 2018-06-15 | $17.41 | $21.68 | 7,183,600 | — | — |
| 2018-06-14 | $17.54 | $21.83 | 4,919,200 | — | — |
| 2018-06-13 | $17.77 | $22.12 | 6,108,000 | — | — |
| 2018-06-12 | $18.01 | $22.43 | 4,844,400 | — | — |
| 2018-06-11 | $17.78 | $22.13 | 2,656,800 | — | — |
| 2018-06-08 | $17.84 | $22.22 | 4,524,400 | — | — |
| 2018-06-07 | $17.55 | $21.84 | 3,820,000 | — | — |
| 2018-06-06 | $17.60 | $21.91 | 5,280,400 | — | — |
| 2018-06-05 | $17.61 | $21.92 | 4,334,000 | — | — |
| 2018-06-04 | $17.56 | $21.85 | 12,917,200 | — | — |
| 2018-06-01 | $18.08 | $22.51 | 3,366,000 | — | — |
| 2018-05-31 | $18.20 | $22.65 | 2,577,200 | — | — |
| 2018-05-30 | $18.63 | $23.16 | 4,061,600 | — | — |
| 2018-05-29 | $18.52 | $23.02 | 5,812,000 | — | — |
| 2018-05-25 | $19.45 | $24.17 | 4,166,400 | — | — |
| 2018-05-24 | $19.59 | $24.35 | 1,870,000 | — | — |
| 2018-05-23 | $19.63 | $24.40 | 1,562,400 | — | — |
| 2018-05-22 | $19.68 | $24.47 | 1,551,600 | — | — |
| 2018-05-21 | $19.75 | $24.56 | 2,245,200 | — | — |
| 2018-05-18 | $19.40 | $24.12 | 3,490,000 | — | — |
| 2018-05-17 | $19.51 | $24.26 | 2,430,000 | — | — |
| 2018-05-16 | $19.54 | $24.29 | 2,312,800 | — | — |
| 2018-05-15 | $19.64 | $24.42 | 2,104,800 | — | — |
| 2018-05-14 | $19.63 | $24.40 | 2,727,200 | — | — |
| 2018-05-11 | $19.92 | $24.77 | 2,150,800 | — | — |
| 2018-05-10 | $19.90 | $24.73 | 2,102,800 | — | — |
| 2018-05-09 | $19.81 | $24.63 | 3,133,200 | — | — |
| 2018-05-08 | $19.45 | $24.18 | 1,876,400 | — | — |
| 2018-05-07 | $19.20 | $23.86 | 2,798,000 | — | — |
| 2018-05-04 | $18.74 | $23.29 | 2,750,000 | — | — |
| 2018-05-03 | $18.33 | $22.79 | 1,767,600 | — | — |
| 2018-05-02 | $18.39 | $22.87 | 1,484,800 | — | — |
| 2018-05-01 | $18.51 | $23.02 | 2,087,200 | — | — |
| 2018-04-30 | $18.55 | $23.06 | 2,832,400 | — | — |
| 2018-04-27 | $18.48 | $22.97 | 2,262,400 | — | — |
| 2018-04-26 | $18.42 | $22.91 | 1,966,800 | — | — |
| 2018-04-25 | $18.00 | $22.38 | 2,366,000 | — | — |
| 2018-04-24 | $18.19 | $22.62 | 2,201,200 | — | — |
| 2018-04-23 | $18.49 | $22.99 | 3,066,000 | — | — |
| 2018-04-20 | $18.45 | $22.94 | 3,455,600 | — | — |
| 2018-04-19 | $18.17 | $22.58 | 3,114,000 | — | — |
| 2018-04-18 | $17.98 | $22.35 | 6,726,800 | — | — |
| 2018-04-17 | $18.60 | $23.12 | 6,074,000 | — | — |
| 2018-04-16 | $18.09 | $22.49 | 2,072,800 | — | — |
| 2018-04-13 | $17.79 | $22.12 | 1,889,600 | — | — |
| 2018-04-12 | $18.08 | $22.48 | 2,271,600 | — | — |
| 2018-04-11 | $17.77 | $22.10 | 2,938,400 | — | — |
| 2018-04-10 | $17.77 | $22.09 | 2,208,800 | — | — |
| 2018-04-09 | $17.25 | $21.45 | 1,764,400 | — | — |
| 2018-04-06 | $17.28 | $21.48 | 2,828,400 | — | — |
| 2018-04-05 | $17.67 | $21.97 | 5,006,800 | — | — |
| 2018-04-04 | $17.27 | $21.47 | 3,301,600 | — | — |
| 2018-04-03 | $16.92 | $21.03 | 3,634,000 | — | — |
| 2018-04-02 | $16.20 | $20.14 | 3,241,600 | — | — |
| 2018-03-29 | $16.81 | $20.90 | 2,386,400 | — | — |
| 2018-03-28 | $16.43 | $20.43 | 2,507,200 | — | — |
| 2018-03-27 | $16.67 | $20.73 | 2,350,800 | — | — |
| 2018-03-26 | $17.31 | $21.52 | 1,870,800 | — | — |
| 2018-03-23 | $16.55 | $20.58 | 2,738,000 | — | — |
| 2018-03-22 | $17.01 | $21.15 | 3,256,400 | — | — |
| 2018-03-21 | $18.06 | $22.45 | 2,124,000 | — | — |
| 2018-03-20 | $17.94 | $22.30 | 1,484,800 | — | — |
| 2018-03-19 | $17.63 | $21.91 | 1,814,800 | — | — |
| 2018-03-16 | $17.77 | $22.09 | 2,970,400 | — | — |
| 2018-03-15 | $17.67 | $21.96 | 2,618,000 | — | — |
| 2018-03-14 | $17.96 | $22.33 | 1,962,400 | — | — |
| 2018-03-13 | $18.12 | $22.52 | 2,176,400 | — | — |
| 2018-03-12 | $18.33 | $22.79 | 1,815,600 | — | — |
| 2018-03-09 | $18.44 | $22.93 | 2,316,800 | — | — |
| 2018-03-08 | $17.87 | $22.21 | 1,565,200 | — | — |
| 2018-03-07 | $17.71 | $22.01 | 2,593,200 | — | — |
| 2018-03-06 | $17.81 | $22.14 | 3,271,600 | — | — |
| 2018-03-05 | $17.38 | $21.60 | 2,779,200 | — | — |
| 2018-03-02 | $16.96 | $21.08 | 2,725,600 | — | — |
| 2018-03-01 | $16.62 | $20.66 | 4,347,200 | — | — |
| 2018-02-28 | $17.35 | $21.57 | 2,616,800 | — | — |
| 2018-02-27 | $17.55 | $21.79 | 2,663,600 | — | — |
| 2018-02-26 | $17.50 | $21.73 | 2,829,200 | — | — |
| 2018-02-23 | $17.31 | $21.49 | 1,990,400 | — | — |
| 2018-02-22 | $16.88 | $20.96 | 1,941,200 | — | — |
| 2018-02-21 | $17.12 | $21.26 | 3,191,200 | — | — |
| 2018-02-20 | $16.97 | $21.06 | 2,013,600 | — | — |
| 2018-02-16 | $16.84 | $20.91 | 4,258,800 | — | — |
| 2018-02-15 | $16.97 | $21.07 | 2,646,000 | — | — |
| 2018-02-14 | $16.66 | $20.68 | 2,498,000 | — | — |
| 2018-02-13 | $15.97 | $19.82 | 1,492,400 | — | — |
| 2018-02-12 | $15.92 | $19.76 | 1,952,000 | — | — |
| 2018-02-09 | $15.51 | $19.25 | 4,462,400 | — | — |
| 2018-02-08 | $15.44 | $19.16 | 3,602,400 | — | — |
| 2018-02-07 | $16.19 | $20.10 | 3,682,800 | — | — |
| 2018-02-06 | $15.85 | $19.67 | 6,218,400 | — | — |
| 2018-02-05 | $15.54 | $19.29 | 4,058,000 | — | — |
| 2018-02-02 | $16.35 | $20.29 | 2,584,400 | — | — |
| 2018-02-01 | $16.70 | $20.73 | 3,832,400 | — | — |
| 2018-01-31 | $16.00 | $19.86 | 1,406,400 | — | — |
| 2018-01-30 | $15.90 | $19.74 | 1,847,200 | — | — |
| 2018-01-29 | $15.98 | $19.84 | 2,363,200 | — | — |
| 2018-01-26 | $16.05 | $19.93 | 2,801,600 | — | — |
| 2018-01-25 | $15.77 | $19.58 | 2,972,000 | — | — |
| 2018-01-24 | $16.08 | $19.97 | 2,284,400 | — | — |
| 2018-01-23 | $16.28 | $20.20 | 4,271,200 | — | — |
| 2018-01-22 | $15.92 | $19.76 | 4,287,600 | — | — |
| 2018-01-19 | $15.62 | $19.39 | 4,477,200 | — | — |
| 2018-01-18 | $15.45 | $19.17 | 3,731,600 | — | — |
| 2018-01-17 | $15.65 | $19.43 | 5,502,400 | — | — |
| 2018-01-16 | $15.61 | $19.38 | 6,050,000 | — | — |
| 2018-01-12 | $15.78 | $19.58 | 2,310,000 | — | — |
| 2018-01-11 | $15.61 | $19.38 | 1,052,800 | — | — |
| 2018-01-10 | $15.54 | $19.29 | 2,607,200 | — | — |
| 2018-01-09 | $15.65 | $19.43 | 3,753,600 | — | — |
| 2018-01-08 | $15.23 | $18.91 | 3,517,200 | — | — |
| 2018-01-05 | $15.09 | $18.73 | 3,556,400 | — | — |
| 2018-01-04 | $14.89 | $18.48 | 4,879,200 | — | — |
| 2018-01-03 | $14.79 | $18.35 | 3,767,200 | — | — |
| 2018-01-02 | $14.89 | $18.48 | 4,624,400 | — | — |