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
- 1994-05-18 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 | $10.66 | $21.75 | 3,195,700 | — | — |
| 2018-12-28 | $10.63 | $21.69 | 5,267,400 | — | — |
| 2018-12-27 | $10.59 | $21.60 | 4,395,100 | — | — |
| 2018-12-26 | $10.68 | $21.79 | 2,540,500 | — | — |
| 2018-12-24 | $10.38 | $21.18 | 1,630,400 | — | — |
| 2018-12-21 | $10.53 | $21.48 | 8,791,200 | — | — |
| 2018-12-20 | $10.62 | $21.67 | 7,865,800 | — | — |
| 2018-12-19 | $11.02 | $22.48 | 5,097,100 | — | — |
| 2018-12-18 | $11.14 | $22.73 | 8,527,300 | — | — |
| 2018-12-17 | $11.09 | $22.62 | 4,867,100 | — | — |
| 2018-12-14 | $11.43 | $23.32 | 3,689,100 | — | — |
| 2018-12-13 | $11.56 | $23.58 | 5,899,000 | — | — |
| 2018-12-12 | $11.50 | $23.46 | 6,443,200 | — | — |
| 2018-12-11 | $11.12 | $22.69 | 5,886,100 | — | — |
| 2018-12-10 | $11.17 | $22.79 | 6,249,300 | — | — |
| 2018-12-07 | $11.41 | $23.28 | 5,560,600 | — | — |
| 2018-12-06 | $11.59 | $23.64 | 4,502,300 | — | — |
| 2018-12-04 | $11.93 | $24.34 | 3,379,800 | — | — |
| 2018-12-03 | $12.28 | $25.05 | 2,606,900 | — | — |
| 2018-11-30 | $12.08 | $24.64 | 2,891,900 | — | — |
| 2018-11-29 | $12.27 | $25.03 | 6,001,300 | — | — |
| 2018-11-28 | $12.51 | $25.52 | 2,761,800 | — | — |
| 2018-11-27 | $12.27 | $25.03 | 1,995,200 | — | — |
| 2018-11-26 | $12.42 | $25.34 | 4,100,000 | — | — |
| 2018-11-23 | $12.08 | $24.64 | 2,435,100 | — | — |
| 2018-11-21 | $12.20 | $24.89 | 4,904,600 | — | — |
| 2018-11-20 | $12.03 | $24.54 | 3,438,400 | — | — |
| 2018-11-19 | $12.47 | $25.44 | 3,990,400 | — | — |
| 2018-11-16 | $12.36 | $25.22 | 3,261,000 | — | — |
| 2018-11-15 | $12.46 | $25.42 | 3,736,800 | — | — |
| 2018-11-14 | $12.62 | $25.75 | 3,428,600 | — | — |
| 2018-11-13 | $12.58 | $25.66 | 3,195,200 | — | — |
| 2018-11-12 | $12.48 | $25.46 | 2,166,100 | — | — |
| 2018-11-09 | $12.81 | $26.13 | 2,137,300 | — | — |
| 2018-11-08 | $12.86 | $26.24 | 2,104,000 | — | — |
| 2018-11-07 | $13.10 | $26.73 | 3,166,400 | — | — |
| 2018-11-06 | $12.79 | $26.09 | 1,914,500 | — | — |
| 2018-11-05 | $12.83 | $26.17 | 2,274,400 | — | — |
| 2018-11-02 | $12.90 | $26.32 | 2,949,900 | — | — |
| 2018-11-01 | $12.75 | $26.01 | 4,983,900 | — | — |
| 2018-10-31 | $11.81 | $24.09 | 3,343,900 | — | — |
| 2018-10-30 | $11.78 | $24.03 | 4,542,400 | — | — |
| 2018-10-29 | $11.71 | $23.89 | 3,443,300 | — | — |
| 2018-10-26 | $11.67 | $23.81 | 2,908,500 | — | — |
| 2018-10-25 | $11.76 | $23.99 | 2,922,100 | — | — |
| 2018-10-24 | $11.63 | $23.73 | 4,327,500 | — | — |
| 2018-10-23 | $11.88 | $24.24 | 4,181,900 | — | — |
| 2018-10-22 | $11.90 | $24.28 | 3,379,600 | — | — |
| 2018-10-19 | $12.19 | $24.87 | 2,697,200 | — | — |
| 2018-10-18 | $12.05 | $24.58 | 3,313,300 | — | — |
| 2018-10-17 | $12.50 | $25.50 | 3,114,000 | — | — |
| 2018-10-16 | $12.57 | $25.64 | 3,093,100 | — | — |
| 2018-10-15 | $12.56 | $25.62 | 3,587,800 | — | — |
| 2018-10-12 | $12.59 | $25.68 | 4,374,100 | — | — |
| 2018-10-11 | $12.43 | $25.36 | 4,231,700 | — | — |
| 2018-10-10 | $12.57 | $25.64 | 3,237,700 | — | — |
| 2018-10-09 | $12.45 | $25.40 | 3,529,200 | — | — |
| 2018-10-08 | $12.50 | $25.50 | 3,912,800 | — | — |
| 2018-10-05 | $12.71 | $25.93 | 2,598,000 | — | — |
| 2018-10-04 | $12.81 | $26.13 | 4,367,900 | — | — |
| 2018-10-03 | $12.96 | $26.44 | 2,713,500 | — | — |
| 2018-10-02 | $12.89 | $26.30 | 2,946,900 | — | — |
| 2018-10-01 | $12.90 | $26.32 | 1,900,300 | — | — |
| 2018-09-28 | $12.97 | $26.46 | 4,748,200 | — | — |
| 2018-09-27 | $13.49 | $27.52 | 2,024,900 | — | — |
| 2018-09-26 | $13.55 | $27.64 | 2,517,200 | — | — |
| 2018-09-25 | $13.64 | $27.83 | 4,233,300 | — | — |
| 2018-09-24 | $13.52 | $27.58 | 2,067,700 | — | — |
| 2018-09-21 | $13.67 | $27.89 | 1,747,300 | — | — |
| 2018-09-20 | $13.65 | $27.85 | 3,100,200 | — | — |
| 2018-09-19 | $13.19 | $26.91 | 3,168,400 | — | — |
| 2018-09-18 | $12.97 | $26.46 | 2,266,500 | — | — |
| 2018-09-17 | $12.95 | $26.42 | 1,822,900 | — | — |
| 2018-09-14 | $12.86 | $26.24 | 2,434,700 | — | — |
| 2018-09-13 | $12.83 | $26.17 | 2,931,400 | — | — |
| 2018-09-12 | $12.65 | $25.81 | 2,242,800 | — | — |
| 2018-09-11 | $12.74 | $25.99 | 3,951,500 | — | — |
| 2018-09-10 | $12.93 | $26.38 | 1,892,000 | — | — |
| 2018-09-07 | $12.85 | $26.22 | 6,986,400 | — | — |
| 2018-09-06 | $13.41 | $27.36 | 2,115,100 | — | — |
| 2018-09-05 | $13.42 | $27.38 | 3,005,100 | — | — |
| 2018-09-04 | $13.40 | $27.34 | 2,642,100 | — | — |
| 2018-08-31 | $13.58 | $27.70 | 2,780,400 | — | — |
| 2018-08-30 | $13.75 | $28.05 | 2,154,500 | — | — |
| 2018-08-29 | $13.99 | $28.54 | 2,192,100 | — | — |
| 2018-08-28 | $13.95 | $28.46 | 1,598,900 | — | — |
| 2018-08-27 | $14.06 | $28.68 | 2,004,700 | — | — |
| 2018-08-24 | $13.83 | $28.21 | 2,862,200 | — | — |
| 2018-08-23 | $13.77 | $28.09 | 11,574,800 | — | — |
| 2018-08-22 | $13.92 | $28.40 | 14,961,900 | — | — |
| 2018-08-21 | $13.79 | $28.13 | 24,485,100 | — | — |
| 2018-08-20 | $13.31 | $27.15 | 1,629,100 | — | — |
| 2018-08-17 | $13.35 | $27.24 | 2,240,700 | — | — |
| 2018-08-16 | $13.38 | $27.30 | 3,113,600 | — | — |
| 2018-08-15 | $13.39 | $27.32 | 4,958,000 | — | — |
| 2018-08-14 | $13.48 | $27.50 | 4,620,000 | — | — |
| 2018-08-13 | $13.39 | $27.32 | 7,240,300 | — | — |
| 2018-08-10 | $13.76 | $28.07 | 5,010,400 | — | — |
| 2018-08-09 | $14.87 | $29.77 | 2,339,000 | — | — |
| 2018-08-08 | $14.90 | $29.83 | 1,328,300 | — | — |
| 2018-08-07 | $14.82 | $29.66 | 1,505,800 | — | — |
| 2018-08-06 | $14.84 | $29.71 | 1,655,800 | — | — |
| 2018-08-03 | $14.97 | $29.97 | 2,447,700 | — | — |
| 2018-08-02 | $14.87 | $29.77 | 3,364,000 | — | — |
| 2018-08-01 | $15.15 | $30.33 | 1,893,300 | — | — |
| 2018-07-31 | $15.27 | $30.57 | 2,282,300 | — | — |
| 2018-07-30 | $15.25 | $30.53 | 3,610,400 | — | — |
| 2018-07-27 | $15.22 | $30.47 | 2,633,700 | — | — |
| 2018-07-26 | $15.10 | $30.23 | 4,525,100 | — | — |
| 2018-07-25 | $15.08 | $30.19 | 2,741,100 | — | — |
| 2018-07-24 | $15.04 | $30.11 | 3,167,500 | — | — |
| 2018-07-23 | $14.72 | $29.46 | 3,324,600 | — | — |
| 2018-07-20 | $14.60 | $29.22 | 3,160,800 | — | — |
| 2018-07-19 | $14.37 | $28.76 | 12,540,600 | — | — |
| 2018-07-18 | $14.45 | $28.92 | 24,409,500 | — | — |
| 2018-07-17 | $14.44 | $28.90 | 15,030,800 | — | — |
| 2018-07-16 | $14.73 | $29.48 | 1,258,500 | — | — |
| 2018-07-13 | $14.58 | $29.18 | 965,400 | — | — |
| 2018-07-12 | $14.58 | $29.18 | 1,406,100 | — | — |
| 2018-07-11 | $14.50 | $29.02 | 1,505,600 | — | — |
| 2018-07-10 | $14.79 | $29.60 | 1,689,000 | — | — |
| 2018-07-09 | $14.87 | $29.77 | 2,055,100 | — | — |
| 2018-07-06 | $14.75 | $29.52 | 1,679,300 | — | — |
| 2018-07-05 | $14.67 | $29.36 | 2,233,200 | — | — |
| 2018-07-03 | $14.32 | $28.66 | 1,229,200 | — | — |
| 2018-07-02 | $14.37 | $28.76 | 2,204,700 | — | — |
| 2018-06-29 | $14.32 | $28.66 | 3,132,400 | — | — |
| 2018-06-28 | $14.30 | $28.62 | 2,371,400 | — | — |
| 2018-06-27 | $14.18 | $28.38 | 3,395,500 | — | — |
| 2018-06-26 | $14.47 | $28.96 | 2,596,100 | — | — |
| 2018-06-25 | $14.63 | $29.28 | 2,966,400 | — | — |
| 2018-06-22 | $14.63 | $29.28 | 1,687,900 | — | — |
| 2018-06-21 | $14.48 | $28.98 | 2,347,400 | — | — |
| 2018-06-20 | $14.64 | $29.30 | 2,732,900 | — | — |
| 2018-06-19 | $14.60 | $29.22 | 2,469,600 | — | — |
| 2018-06-18 | $14.69 | $29.40 | 2,167,000 | — | — |
| 2018-06-15 | $14.62 | $29.26 | 3,102,700 | — | — |
| 2018-06-14 | $14.74 | $29.50 | 3,059,800 | — | — |
| 2018-06-13 | $15.06 | $30.15 | 2,437,500 | — | — |
| 2018-06-12 | $15.12 | $30.27 | 2,926,700 | — | — |
| 2018-06-11 | $15.22 | $30.47 | 4,083,600 | — | — |
| 2018-06-08 | $14.90 | $29.83 | 2,230,400 | — | — |
| 2018-06-07 | $14.96 | $29.95 | 4,598,700 | — | — |
| 2018-06-06 | $15.01 | $30.05 | 2,304,400 | — | — |
| 2018-06-05 | $14.77 | $29.56 | 2,643,100 | — | — |
| 2018-06-04 | $15.04 | $30.11 | 3,037,400 | — | — |
| 2018-06-01 | $14.96 | $29.95 | 5,274,500 | — | — |
| 2018-05-31 | $14.63 | $29.28 | 6,020,300 | — | — |
| 2018-05-30 | $14.76 | $29.54 | 5,125,200 | — | — |
| 2018-05-29 | $14.39 | $28.80 | 8,768,100 | — | — |
| 2018-05-25 | $15.32 | $30.67 | 1,950,900 | — | — |
| 2018-05-24 | $15.47 | $30.97 | 2,857,800 | — | — |
| 2018-05-23 | $15.60 | $31.23 | 4,537,800 | — | — |
| 2018-05-22 | $15.81 | $31.65 | 3,602,300 | — | — |
| 2018-05-21 | $15.60 | $31.23 | 1,371,500 | — | — |
| 2018-05-18 | $15.54 | $31.11 | 1,879,100 | — | — |
| 2018-05-17 | $15.58 | $31.19 | 3,423,600 | — | — |
| 2018-05-16 | $15.74 | $31.51 | 2,375,200 | — | — |
| 2018-05-15 | $15.88 | $31.79 | 2,920,800 | — | — |
| 2018-05-14 | $16.07 | $32.17 | 2,441,800 | — | — |
| 2018-05-11 | $15.99 | $32.01 | 2,537,000 | — | — |
| 2018-05-10 | $16.01 | $32.05 | 2,038,900 | — | — |
| 2018-05-09 | $16.03 | $32.09 | 3,382,400 | — | — |
| 2018-05-08 | $16.47 | $32.97 | 2,840,900 | — | — |
| 2018-05-07 | $16.62 | $33.27 | 1,647,400 | — | — |
| 2018-05-04 | $16.62 | $33.27 | 2,224,700 | — | — |
| 2018-05-03 | $16.61 | $33.25 | 2,295,400 | — | — |
| 2018-05-02 | $16.79 | $33.61 | 2,073,100 | — | — |
| 2018-05-01 | $16.71 | $33.45 | 1,354,800 | — | — |
| 2018-04-30 | $16.79 | $33.61 | 1,534,500 | — | — |
| 2018-04-27 | $16.83 | $33.69 | 1,655,300 | — | — |
| 2018-04-26 | $16.82 | $33.67 | 3,382,900 | — | — |
| 2018-04-25 | $16.98 | $33.99 | 2,927,100 | — | — |
| 2018-04-24 | $17.60 | $34.16 | 2,840,200 | — | — |
| 2018-04-23 | $17.62 | $34.20 | 1,809,300 | — | — |
| 2018-04-20 | $17.51 | $33.99 | 1,398,400 | — | — |
| 2018-04-19 | $17.49 | $33.95 | 2,211,400 | — | — |
| 2018-04-18 | $17.44 | $33.85 | 2,008,700 | — | — |
| 2018-04-17 | $17.50 | $33.97 | 2,003,200 | — | — |
| 2018-04-16 | $17.45 | $33.87 | 2,037,600 | — | — |
| 2018-04-13 | $17.36 | $33.69 | 2,257,500 | — | — |
| 2018-04-12 | $17.34 | $33.66 | 2,247,700 | — | — |
| 2018-04-11 | $17.04 | $33.07 | 2,097,900 | — | — |
| 2018-04-10 | $16.99 | $32.98 | 2,595,500 | — | — |
| 2018-04-09 | $16.89 | $32.78 | 2,077,100 | — | — |
| 2018-04-06 | $16.80 | $32.61 | 3,772,700 | — | — |
| 2018-04-05 | $16.95 | $32.90 | 5,334,500 | — | — |
| 2018-04-04 | $16.77 | $32.55 | 2,637,900 | — | — |
| 2018-04-03 | $16.74 | $32.49 | 2,736,600 | — | — |
| 2018-04-02 | $16.74 | $32.49 | 2,136,900 | — | — |
| 2018-03-29 | $16.93 | $32.86 | 1,864,300 | — | — |
| 2018-03-28 | $16.92 | $32.84 | 4,044,800 | — | — |
| 2018-03-27 | $16.65 | $32.32 | 3,796,100 | — | — |
| 2018-03-26 | $16.86 | $32.72 | 2,813,100 | — | — |
| 2018-03-23 | $16.45 | $31.93 | 3,875,900 | — | — |
| 2018-03-22 | $16.60 | $32.22 | 5,360,200 | — | — |
| 2018-03-21 | $17.28 | $33.54 | 3,376,700 | — | — |
| 2018-03-20 | $17.33 | $33.64 | 2,813,300 | — | — |
| 2018-03-19 | $17.46 | $33.89 | 2,761,900 | — | — |
| 2018-03-16 | $17.62 | $34.20 | 1,782,700 | — | — |
| 2018-03-15 | $17.47 | $33.91 | 4,364,600 | — | — |
| 2018-03-14 | $17.42 | $33.81 | 2,054,400 | — | — |
| 2018-03-13 | $17.52 | $34.01 | 2,603,800 | — | — |
| 2018-03-12 | $17.71 | $34.37 | 3,150,000 | — | — |
| 2018-03-09 | $17.71 | $34.37 | 1,839,700 | — | — |
| 2018-03-08 | $17.77 | $34.49 | 2,664,300 | — | — |
| 2018-03-07 | $17.71 | $34.37 | 2,807,700 | — | — |
| 2018-03-06 | $17.83 | $34.61 | 3,024,400 | — | — |
| 2018-03-05 | $17.62 | $34.20 | 2,756,900 | — | — |
| 2018-03-02 | $17.56 | $34.08 | 2,671,900 | — | — |
| 2018-03-01 | $17.53 | $34.02 | 4,206,300 | — | — |
| 2018-02-28 | $17.58 | $34.12 | 3,106,700 | — | — |
| 2018-02-27 | $17.88 | $34.70 | 3,955,300 | — | — |
| 2018-02-26 | $18.25 | $35.42 | 2,429,700 | — | — |
| 2018-02-23 | $18.21 | $35.34 | 1,788,300 | — | — |
| 2018-02-22 | $18.07 | $35.07 | 3,488,300 | — | — |
| 2018-02-21 | $18.07 | $35.07 | 5,437,700 | — | — |
| 2018-02-20 | $18.18 | $35.29 | 4,502,300 | — | — |
| 2018-02-16 | $18.38 | $35.67 | 5,039,900 | — | — |
| 2018-02-15 | $18.51 | $35.93 | 3,686,100 | — | — |
| 2018-02-14 | $18.50 | $35.91 | 5,065,000 | — | — |
| 2018-02-13 | $18.19 | $35.31 | 4,231,300 | — | — |
| 2018-02-12 | $18.32 | $35.56 | 5,380,800 | — | — |
| 2018-02-09 | $18.22 | $35.36 | 5,842,000 | — | — |
| 2018-02-08 | $18.22 | $35.36 | 4,364,500 | — | — |
| 2018-02-07 | $18.73 | $36.35 | 5,197,600 | — | — |
| 2018-02-06 | $19.00 | $36.88 | 7,656,600 | — | — |
| 2018-02-05 | $18.77 | $36.43 | 5,234,000 | — | — |
| 2018-02-02 | $19.35 | $37.56 | 2,353,000 | — | — |
| 2018-02-01 | $19.68 | $38.20 | 2,477,400 | — | — |
| 2018-01-31 | $19.70 | $38.24 | 3,054,200 | — | — |
| 2018-01-30 | $19.99 | $38.80 | 5,218,900 | — | — |
| 2018-01-29 | $20.24 | $39.28 | 3,954,700 | — | — |
| 2018-01-26 | $20.30 | $39.40 | 2,601,700 | — | — |
| 2018-01-25 | $20.28 | $39.36 | 4,207,400 | — | — |
| 2018-01-24 | $20.22 | $39.25 | 3,354,500 | — | — |
| 2018-01-23 | $20.19 | $39.19 | 5,958,500 | — | — |
| 2018-01-22 | $20.57 | $39.93 | 2,397,900 | — | — |
| 2018-01-19 | $20.27 | $39.34 | 4,230,400 | — | — |
| 2018-01-18 | $20.22 | $39.25 | 3,025,700 | — | — |
| 2018-01-17 | $20.25 | $39.30 | 2,471,900 | — | — |
| 2018-01-16 | $20.17 | $39.15 | 3,154,300 | — | — |
| 2018-01-12 | $20.31 | $39.42 | 2,330,800 | — | — |
| 2018-01-11 | $20.05 | $38.92 | 3,167,500 | — | — |
| 2018-01-10 | $19.68 | $38.20 | 2,911,900 | — | — |
| 2018-01-09 | $19.10 | $37.07 | 2,034,200 | — | — |
| 2018-01-08 | $18.99 | $36.86 | 1,393,900 | — | — |
| 2018-01-05 | $19.11 | $37.09 | 1,747,000 | — | — |
| 2018-01-04 | $18.97 | $36.82 | 3,242,900 | — | — |
| 2018-01-03 | $18.60 | $36.10 | 2,575,300 | — | — |
| 2018-01-02 | $18.48 | $35.87 | 1,958,900 | — | — |