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
- 1984-05-04 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 | $13.62 | $14.61 | 15,972,000 | — | — |
| 2018-12-28 | $13.54 | $14.53 | 22,876,000 | — | — |
| 2018-12-27 | $13.33 | $14.30 | 18,137,000 | — | — |
| 2018-12-26 | $13.08 | $14.04 | 32,388,000 | — | — |
| 2018-12-24 | $12.33 | $13.23 | 13,052,000 | — | — |
| 2018-12-21 | $12.72 | $13.64 | 39,131,000 | — | — |
| 2018-12-20 | $12.83 | $13.77 | 43,698,000 | — | — |
| 2018-12-19 | $13.11 | $14.07 | 36,244,000 | — | — |
| 2018-12-18 | $13.79 | $14.80 | 25,001,000 | — | — |
| 2018-12-17 | $13.57 | $14.56 | 24,680,000 | — | — |
| 2018-12-14 | $13.54 | $14.52 | 33,849,000 | — | — |
| 2018-12-13 | $13.88 | $14.89 | 16,696,000 | — | — |
| 2018-12-12 | $13.85 | $14.85 | 30,169,000 | — | — |
| 2018-12-11 | $13.83 | $14.84 | 22,135,000 | — | — |
| 2018-12-10 | $13.78 | $14.79 | 27,340,000 | — | — |
| 2018-12-07 | $13.80 | $14.81 | 30,846,000 | — | — |
| 2018-12-06 | $14.57 | $15.64 | 55,664,000 | — | — |
| 2018-12-04 | $14.97 | $16.06 | 52,282,000 | — | — |
| 2018-12-03 | $16.10 | $17.16 | 36,837,000 | — | — |
| 2018-11-30 | $15.70 | $16.73 | 36,878,000 | — | — |
| 2018-11-29 | $15.28 | $16.28 | 19,321,000 | — | — |
| 2018-11-28 | $15.38 | $16.39 | 31,957,000 | — | — |
| 2018-11-27 | $14.68 | $15.65 | 20,098,000 | — | — |
| 2018-11-26 | $14.68 | $15.64 | 15,651,000 | — | — |
| 2018-11-23 | $14.39 | $15.34 | 8,669,000 | — | — |
| 2018-11-21 | $14.45 | $15.40 | 22,895,000 | — | — |
| 2018-11-20 | $14.35 | $15.29 | 52,282,000 | — | — |
| 2018-11-19 | $14.37 | $15.32 | 25,399,000 | — | — |
| 2018-11-16 | $14.80 | $15.77 | 37,911,000 | — | — |
| 2018-11-15 | $14.64 | $15.60 | 32,110,000 | — | — |
| 2018-11-14 | $14.27 | $15.21 | 24,399,000 | — | — |
| 2018-11-13 | $14.40 | $15.34 | 28,856,000 | — | — |
| 2018-11-12 | $14.29 | $15.23 | 24,391,000 | — | — |
| 2018-11-09 | $14.79 | $15.75 | 18,722,000 | — | — |
| 2018-11-08 | $15.17 | $16.16 | 12,459,000 | — | — |
| 2018-11-07 | $15.17 | $16.16 | 25,775,000 | — | — |
| 2018-11-06 | $15.21 | $16.20 | 32,368,000 | — | — |
| 2018-11-05 | $14.76 | $15.73 | 22,178,000 | — | — |
| 2018-11-02 | $15.15 | $16.14 | 29,116,000 | — | — |
| 2018-11-01 | $15.19 | $16.18 | 57,921,000 | — | — |
| 2018-10-31 | $14.17 | $15.10 | 28,055,000 | — | — |
| 2018-10-30 | $13.93 | $14.84 | 40,181,000 | — | — |
| 2018-10-29 | $13.58 | $14.47 | 37,667,000 | — | — |
| 2018-10-26 | $13.91 | $14.82 | 37,699,000 | — | — |
| 2018-10-25 | $14.26 | $15.19 | 31,346,000 | — | — |
| 2018-10-24 | $13.93 | $14.84 | 39,102,000 | — | — |
| 2018-10-23 | $14.64 | $15.60 | 38,654,000 | — | — |
| 2018-10-22 | $14.43 | $15.37 | 27,412,000 | — | — |
| 2018-10-19 | $14.52 | $15.47 | 41,175,000 | — | — |
| 2018-10-18 | $14.51 | $15.46 | 43,263,000 | — | — |
| 2018-10-17 | $14.72 | $15.68 | 87,861,000 | — | — |
| 2018-10-16 | $14.53 | $15.48 | 45,363,000 | — | — |
| 2018-10-15 | $14.25 | $15.19 | 26,998,000 | — | — |
| 2018-10-12 | $14.36 | $15.30 | 37,654,000 | — | — |
| 2018-10-11 | $13.76 | $14.66 | 39,716,000 | — | — |
| 2018-10-10 | $13.98 | $14.89 | 45,539,000 | — | — |
| 2018-10-09 | $14.45 | $15.39 | 39,021,000 | — | — |
| 2018-10-08 | $14.61 | $15.57 | 24,404,000 | — | — |
| 2018-10-05 | $14.79 | $15.76 | 23,365,000 | — | — |
| 2018-10-04 | $14.90 | $15.88 | 26,982,000 | — | — |
| 2018-10-03 | $15.22 | $16.21 | 16,745,000 | — | — |
| 2018-10-02 | $15.11 | $16.10 | 28,033,000 | — | — |
| 2018-10-01 | $15.02 | $16.01 | 23,595,000 | — | — |
| 2018-09-28 | $15.17 | $16.16 | 21,552,000 | — | — |
| 2018-09-27 | $15.06 | $16.04 | 22,384,000 | — | — |
| 2018-09-26 | $14.88 | $15.86 | 34,514,000 | — | — |
| 2018-09-25 | $15.13 | $16.12 | 34,302,000 | — | — |
| 2018-09-24 | $15.47 | $16.49 | 19,800,000 | — | — |
| 2018-09-21 | $15.57 | $16.59 | 41,910,000 | — | — |
| 2018-09-20 | $15.53 | $16.55 | 24,502,000 | — | — |
| 2018-09-19 | $15.32 | $16.32 | 21,014,000 | — | — |
| 2018-09-18 | $15.37 | $16.37 | 15,270,000 | — | — |
| 2018-09-17 | $15.21 | $16.21 | 19,409,000 | — | — |
| 2018-09-14 | $15.35 | $16.35 | 24,852,000 | — | — |
| 2018-09-13 | $15.31 | $16.32 | 31,504,000 | — | — |
| 2018-09-12 | $15.04 | $16.02 | 50,018,000 | — | — |
| 2018-09-11 | $15.54 | $16.56 | 35,012,000 | — | — |
| 2018-09-10 | $15.95 | $16.87 | 22,927,000 | — | — |
| 2018-09-07 | $15.96 | $16.89 | 31,932,000 | — | — |
| 2018-09-06 | $16.00 | $16.94 | 56,661,000 | — | — |
| 2018-09-05 | $17.20 | $18.21 | 29,233,000 | — | — |
| 2018-09-04 | $17.20 | $18.20 | 26,060,000 | — | — |
| 2018-08-31 | $17.31 | $18.32 | 22,122,000 | — | — |
| 2018-08-30 | $17.25 | $18.25 | 21,550,000 | — | — |
| 2018-08-29 | $17.26 | $18.27 | 23,196,000 | — | — |
| 2018-08-28 | $17.41 | $18.43 | 35,476,000 | — | — |
| 2018-08-27 | $17.62 | $18.65 | 31,687,000 | — | — |
| 2018-08-24 | $17.25 | $18.25 | 20,123,000 | — | — |
| 2018-08-23 | $17.28 | $18.28 | 22,220,000 | — | — |
| 2018-08-22 | $17.31 | $18.32 | 17,181,000 | — | — |
| 2018-08-21 | $17.44 | $18.45 | 27,194,000 | — | — |
| 2018-08-20 | $17.13 | $18.13 | 25,374,000 | — | — |
| 2018-08-17 | $16.99 | $17.98 | 42,193,000 | — | — |
| 2018-08-16 | $17.43 | $18.44 | 26,004,000 | — | — |
| 2018-08-15 | $17.28 | $18.29 | 29,154,000 | — | — |
| 2018-08-14 | $17.67 | $18.70 | 19,201,000 | — | — |
| 2018-08-13 | $17.82 | $18.85 | 21,843,000 | — | — |
| 2018-08-10 | $17.81 | $18.85 | 29,623,000 | — | — |
| 2018-08-09 | $18.45 | $19.52 | 32,915,000 | — | — |
| 2018-08-08 | $19.00 | $20.11 | 21,288,000 | — | — |
| 2018-08-07 | $18.59 | $19.67 | 27,277,000 | — | — |
| 2018-08-06 | $18.83 | $19.93 | 17,930,000 | — | — |
| 2018-08-03 | $18.73 | $19.82 | 15,075,000 | — | — |
| 2018-08-02 | $18.71 | $19.80 | 18,192,000 | — | — |
| 2018-08-01 | $18.63 | $19.71 | 25,590,000 | — | — |
| 2018-07-31 | $19.06 | $20.17 | 34,177,000 | — | — |
| 2018-07-30 | $18.78 | $19.88 | 34,120,000 | — | — |
| 2018-07-27 | $19.00 | $20.11 | 80,737,000 | — | — |
| 2018-07-26 | $17.73 | $18.76 | 38,416,000 | — | — |
| 2018-07-25 | $17.28 | $18.29 | 22,323,000 | — | — |
| 2018-07-24 | $17.34 | $18.35 | 23,002,000 | — | — |
| 2018-07-23 | $17.48 | $18.50 | 22,954,000 | — | — |
| 2018-07-20 | $17.78 | $18.82 | 17,208,000 | — | — |
| 2018-07-19 | $17.82 | $18.86 | 20,152,000 | — | — |
| 2018-07-18 | $18.13 | $19.19 | 32,971,000 | — | — |
| 2018-07-17 | $17.72 | $18.76 | 24,194,000 | — | — |
| 2018-07-16 | $17.18 | $18.18 | 18,735,000 | — | — |
| 2018-07-13 | $17.18 | $18.18 | 21,323,000 | — | — |
| 2018-07-12 | $17.13 | $18.13 | 26,871,000 | — | — |
| 2018-07-11 | $16.93 | $17.91 | 34,509,000 | — | — |
| 2018-07-10 | $17.64 | $18.67 | 19,771,000 | — | — |
| 2018-07-09 | $17.70 | $18.73 | 20,559,000 | — | — |
| 2018-07-06 | $17.39 | $18.40 | 23,543,000 | — | — |
| 2018-07-05 | $17.18 | $18.18 | 23,862,000 | — | — |
| 2018-07-03 | $16.73 | $17.70 | 20,484,000 | — | — |
| 2018-07-02 | $17.31 | $18.31 | 21,153,000 | — | — |
| 2018-06-29 | $17.29 | $18.29 | 32,016,000 | — | — |
| 2018-06-28 | $17.09 | $18.08 | 33,546,000 | — | — |
| 2018-06-27 | $16.98 | $17.97 | 26,858,000 | — | — |
| 2018-06-26 | $17.39 | $18.41 | 35,058,000 | — | — |
| 2018-06-25 | $17.10 | $18.10 | 36,180,000 | — | — |
| 2018-06-22 | $17.47 | $18.49 | 29,503,000 | — | — |
| 2018-06-21 | $17.61 | $18.63 | 32,827,000 | — | — |
| 2018-06-20 | $17.45 | $18.47 | 27,759,000 | — | — |
| 2018-06-19 | $17.33 | $18.34 | 37,362,000 | — | — |
| 2018-06-18 | $17.42 | $18.43 | 45,187,000 | — | — |
| 2018-06-15 | $17.84 | $18.88 | 43,553,000 | — | — |
| 2018-06-14 | $18.12 | $19.17 | 43,866,000 | — | — |
| 2018-06-13 | $18.46 | $19.53 | 44,895,000 | — | — |
| 2018-06-12 | $18.69 | $19.78 | 36,615,000 | — | — |
| 2018-06-11 | $18.37 | $19.44 | 54,434,000 | — | — |
| 2018-06-08 | $18.80 | $19.90 | 52,726,000 | — | — |
| 2018-06-07 | $18.88 | $19.98 | 127,752,000 | — | — |
| 2018-06-06 | $19.96 | $21.12 | 39,254,000 | — | — |
| 2018-06-05 | $20.18 | $21.36 | 25,079,000 | — | — |
| 2018-06-04 | $20.46 | $21.53 | 28,059,000 | — | — |
| 2018-06-01 | $20.27 | $21.33 | 34,371,000 | — | — |
| 2018-05-31 | $19.82 | $20.86 | 30,783,000 | — | — |
| 2018-05-30 | $20.18 | $21.24 | 28,121,000 | — | — |
| 2018-05-29 | $20.03 | $21.08 | 20,495,000 | — | — |
| 2018-05-25 | $20.20 | $21.26 | 22,637,000 | — | — |
| 2018-05-24 | $20.44 | $21.51 | 21,240,000 | — | — |
| 2018-05-23 | $20.33 | $21.40 | 19,699,000 | — | — |
| 2018-05-22 | $20.30 | $21.36 | 27,788,000 | — | — |
| 2018-05-21 | $19.99 | $21.04 | 25,346,000 | — | — |
| 2018-05-18 | $19.55 | $20.58 | 52,501,000 | — | — |
| 2018-05-17 | $20.33 | $21.40 | 26,077,000 | — | — |
| 2018-05-16 | $20.69 | $21.78 | 22,545,000 | — | — |
| 2018-05-15 | $20.22 | $21.28 | 19,214,000 | — | — |
| 2018-05-14 | $20.40 | $21.47 | 33,437,000 | — | — |
| 2018-05-11 | $20.16 | $21.21 | 19,455,000 | — | — |
| 2018-05-10 | $20.40 | $21.47 | 18,903,000 | — | — |
| 2018-05-09 | $19.97 | $21.02 | 23,909,000 | — | — |
| 2018-05-08 | $19.49 | $20.51 | 21,481,000 | — | — |
| 2018-05-07 | $19.35 | $20.36 | 33,047,000 | — | — |
| 2018-05-04 | $19.55 | $20.57 | 32,827,000 | — | — |
| 2018-05-03 | $18.94 | $19.94 | 21,815,000 | — | — |
| 2018-05-02 | $18.95 | $19.95 | 21,948,000 | — | — |
| 2018-05-01 | $19.04 | $20.04 | 28,337,000 | — | — |
| 2018-04-30 | $18.51 | $19.48 | 29,902,000 | — | — |
| 2018-04-27 | $18.73 | $19.71 | 30,448,000 | — | — |
| 2018-04-26 | $19.04 | $20.04 | 36,113,000 | — | — |
| 2018-04-25 | $18.67 | $19.65 | 31,248,000 | — | — |
| 2018-04-24 | $18.58 | $19.56 | 50,347,000 | — | — |
| 2018-04-23 | $19.19 | $20.19 | 34,889,000 | — | — |
| 2018-04-20 | $19.19 | $20.20 | 49,807,000 | — | — |
| 2018-04-19 | $19.04 | $20.04 | 87,734,000 | — | — |
| 2018-04-18 | $20.38 | $21.45 | 91,149,000 | — | — |
| 2018-04-17 | $21.23 | $22.35 | 60,845,000 | — | — |
| 2018-04-16 | $20.36 | $21.42 | 19,411,000 | — | — |
| 2018-04-13 | $20.37 | $21.44 | 21,614,000 | — | — |
| 2018-04-12 | $20.60 | $21.68 | 30,843,000 | — | — |
| 2018-04-11 | $20.09 | $21.14 | 24,498,000 | — | — |
| 2018-04-10 | $20.02 | $21.07 | 27,077,000 | — | — |
| 2018-04-09 | $19.31 | $20.33 | 26,567,000 | — | — |
| 2018-04-06 | $19.07 | $20.07 | 31,239,000 | — | — |
| 2018-04-05 | $19.50 | $20.53 | 35,339,000 | — | — |
| 2018-04-04 | $20.17 | $21.23 | 36,997,000 | — | — |
| 2018-04-03 | $19.80 | $20.84 | 26,824,000 | — | — |
| 2018-04-02 | $19.39 | $20.41 | 35,505,000 | — | — |
| 2018-03-29 | $20.32 | $21.38 | 35,782,000 | — | — |
| 2018-03-28 | $19.62 | $20.65 | 35,239,000 | — | — |
| 2018-03-27 | $20.26 | $21.33 | 42,923,000 | — | — |
| 2018-03-26 | $21.50 | $22.63 | 34,588,000 | — | — |
| 2018-03-23 | $20.26 | $21.33 | 52,235,000 | — | — |
| 2018-03-22 | $21.48 | $22.61 | 32,495,000 | — | — |
| 2018-03-21 | $22.43 | $23.61 | 35,675,000 | — | — |
| 2018-03-20 | $21.91 | $23.06 | 22,238,000 | — | — |
| 2018-03-19 | $21.76 | $22.90 | 40,981,000 | — | — |
| 2018-03-16 | $22.19 | $23.36 | 24,958,000 | — | — |
| 2018-03-15 | $22.31 | $23.48 | 24,462,000 | — | — |
| 2018-03-14 | $22.26 | $23.43 | 32,919,000 | — | — |
| 2018-03-13 | $22.40 | $23.57 | 49,462,000 | — | — |
| 2018-03-12 | $22.87 | $24.07 | 49,288,000 | — | — |
| 2018-03-09 | $22.50 | $23.68 | 66,568,000 | — | — |
| 2018-03-08 | $21.27 | $22.39 | 37,804,000 | — | — |
| 2018-03-07 | $21.17 | $22.29 | 56,256,000 | — | — |
| 2018-03-06 | $20.79 | $21.89 | 76,363,000 | — | — |
| 2018-03-05 | $19.87 | $20.86 | 32,924,000 | — | — |
| 2018-03-02 | $19.45 | $20.42 | 27,758,000 | — | — |
| 2018-03-01 | $19.01 | $19.96 | 30,036,000 | — | — |
| 2018-02-28 | $19.19 | $20.14 | 36,083,000 | — | — |
| 2018-02-27 | $19.35 | $20.31 | 28,223,000 | — | — |
| 2018-02-26 | $19.84 | $20.83 | 23,631,000 | — | — |
| 2018-02-23 | $19.31 | $20.27 | 22,273,000 | — | — |
| 2018-02-22 | $18.84 | $19.78 | 17,529,000 | — | — |
| 2018-02-21 | $18.92 | $19.87 | 32,713,000 | — | — |
| 2018-02-20 | $19.34 | $20.31 | 32,965,000 | — | — |
| 2018-02-16 | $18.79 | $19.73 | 43,356,000 | — | — |
| 2018-02-15 | $18.57 | $19.50 | 41,792,000 | — | — |
| 2018-02-14 | $18.30 | $19.21 | 58,370,000 | — | — |
| 2018-02-13 | $17.26 | $18.12 | 28,416,000 | — | — |
| 2018-02-12 | $17.30 | $18.16 | 41,507,000 | — | — |
| 2018-02-09 | $16.59 | $17.41 | 59,371,000 | — | — |
| 2018-02-08 | $16.22 | $17.03 | 49,344,000 | — | — |
| 2018-02-07 | $17.16 | $18.02 | 34,033,000 | — | — |
| 2018-02-06 | $17.83 | $18.72 | 58,903,000 | — | — |
| 2018-02-05 | $17.04 | $17.88 | 58,953,000 | — | — |
| 2018-02-02 | $17.91 | $18.80 | 55,276,000 | — | — |
| 2018-02-01 | $18.91 | $19.85 | 30,535,000 | — | — |
| 2018-01-31 | $19.15 | $20.11 | 28,384,000 | — | — |
| 2018-01-30 | $19.11 | $20.06 | 37,946,000 | — | — |
| 2018-01-29 | $19.60 | $20.57 | 40,060,000 | — | — |
| 2018-01-26 | $20.26 | $21.27 | 47,616,000 | — | — |
| 2018-01-25 | $19.92 | $20.92 | 82,788,000 | — | — |
| 2018-01-24 | $20.97 | $22.02 | 54,649,000 | — | — |
| 2018-01-23 | $21.51 | $22.58 | 43,397,000 | — | — |
| 2018-01-22 | $20.92 | $21.96 | 28,231,000 | — | — |
| 2018-01-19 | $20.75 | $21.79 | 26,150,000 | — | — |
| 2018-01-18 | $20.55 | $21.57 | 41,988,000 | — | — |
| 2018-01-17 | $20.51 | $21.53 | 64,971,000 | — | — |
| 2018-01-16 | $19.04 | $19.99 | 42,511,000 | — | — |
| 2018-01-12 | $18.85 | $19.79 | 27,881,000 | — | — |
| 2018-01-11 | $18.91 | $19.86 | 28,164,000 | — | — |
| 2018-01-10 | $19.17 | $20.12 | 35,108,000 | — | — |
| 2018-01-09 | $19.76 | $20.74 | 29,550,000 | — | — |
| 2018-01-08 | $19.79 | $20.77 | 27,627,000 | — | — |
| 2018-01-05 | $19.64 | $20.62 | 17,130,000 | — | — |
| 2018-01-04 | $19.34 | $20.30 | 22,272,000 | — | — |
| 2018-01-03 | $19.25 | $20.21 | 25,833,000 | — | — |
| 2018-01-02 | $18.93 | $19.87 | 20,373,000 | — | — |