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
- 1976-06-17 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 | $9.99 | $20.60 | 4,857,900 | — | — |
| 2018-12-28 | $9.94 | $20.49 | 5,784,400 | — | — |
| 2018-12-27 | $9.98 | $20.58 | 6,012,600 | — | — |
| 2018-12-26 | $9.94 | $20.49 | 4,894,700 | — | — |
| 2018-12-24 | $9.26 | $19.09 | 3,239,500 | — | — |
| 2018-12-21 | $9.56 | $19.71 | 9,518,700 | — | — |
| 2018-12-20 | $10.04 | $20.70 | 11,752,100 | — | — |
| 2018-12-19 | $10.27 | $21.17 | 7,773,100 | — | — |
| 2018-12-18 | $10.86 | $22.39 | 6,278,400 | — | — |
| 2018-12-17 | $11.17 | $23.03 | 7,450,200 | — | — |
| 2018-12-14 | $11.79 | $24.31 | 6,894,700 | — | — |
| 2018-12-13 | $12.08 | $24.90 | 5,393,400 | — | — |
| 2018-12-12 | $12.75 | $26.29 | 6,404,800 | — | — |
| 2018-12-11 | $12.66 | $26.10 | 4,761,300 | — | — |
| 2018-12-10 | $12.90 | $26.60 | 5,739,300 | — | — |
| 2018-12-07 | $13.43 | $27.69 | 4,092,600 | — | — |
| 2018-12-06 | $13.77 | $28.39 | 4,056,800 | — | — |
| 2018-12-04 | $13.56 | $27.96 | 3,681,800 | — | — |
| 2018-12-03 | $13.95 | $28.76 | 3,817,600 | — | — |
| 2018-11-30 | $13.90 | $28.66 | 6,340,500 | — | — |
| 2018-11-29 | $13.76 | $28.37 | 2,286,400 | — | — |
| 2018-11-28 | $13.62 | $28.08 | 2,978,400 | — | — |
| 2018-11-27 | $13.62 | $28.08 | 3,090,200 | — | — |
| 2018-11-26 | $13.78 | $28.41 | 3,100,800 | — | — |
| 2018-11-23 | $13.44 | $27.71 | 1,242,300 | — | — |
| 2018-11-21 | $13.12 | $27.05 | 4,084,300 | — | — |
| 2018-11-20 | $12.88 | $26.55 | 5,890,300 | — | — |
| 2018-11-19 | $13.25 | $27.32 | 3,131,100 | — | — |
| 2018-11-16 | $13.73 | $28.31 | 2,359,100 | — | — |
| 2018-11-15 | $13.65 | $28.14 | 4,497,500 | — | — |
| 2018-11-14 | $13.26 | $27.34 | 4,517,500 | — | — |
| 2018-11-13 | $13.44 | $27.71 | 2,891,400 | — | — |
| 2018-11-12 | $13.54 | $27.91 | 2,207,300 | — | — |
| 2018-11-09 | $13.55 | $27.94 | 3,640,600 | — | — |
| 2018-11-08 | $13.92 | $28.70 | 2,430,700 | — | — |
| 2018-11-07 | $14.45 | $29.79 | 2,455,400 | — | — |
| 2018-11-06 | $14.31 | $29.50 | 1,972,000 | — | — |
| 2018-11-05 | $14.26 | $29.40 | 2,064,200 | — | — |
| 2018-11-02 | $14.47 | $29.83 | 3,300,300 | — | — |
| 2018-11-01 | $14.27 | $29.42 | 4,131,500 | — | — |
| 2018-10-31 | $13.58 | $28.00 | 5,335,100 | — | — |
| 2018-10-30 | $13.79 | $28.43 | 5,218,600 | — | — |
| 2018-10-29 | $13.34 | $27.50 | 8,996,300 | — | — |
| 2018-10-26 | $13.45 | $27.73 | 9,905,600 | — | — |
| 2018-10-25 | $13.84 | $28.53 | 4,237,100 | — | — |
| 2018-10-24 | $13.44 | $27.71 | 4,038,000 | — | — |
| 2018-10-23 | $13.88 | $28.62 | 6,580,300 | — | — |
| 2018-10-22 | $14.10 | $29.07 | 7,583,300 | — | — |
| 2018-10-19 | $14.22 | $29.32 | 5,332,500 | — | — |
| 2018-10-18 | $14.19 | $29.25 | 3,548,900 | — | — |
| 2018-10-17 | $14.77 | $30.45 | 4,285,300 | — | — |
| 2018-10-16 | $14.84 | $30.59 | 3,631,400 | — | — |
| 2018-10-15 | $14.41 | $29.71 | 3,091,300 | — | — |
| 2018-10-12 | $14.33 | $29.54 | 7,003,800 | — | — |
| 2018-10-11 | $13.99 | $28.84 | 4,414,900 | — | — |
| 2018-10-10 | $13.91 | $28.68 | 4,636,200 | — | — |
| 2018-10-09 | $14.48 | $29.85 | 3,821,200 | — | — |
| 2018-10-08 | $14.55 | $30.00 | 6,148,700 | — | — |
| 2018-10-05 | $14.52 | $29.93 | 5,444,600 | — | — |
| 2018-10-04 | $14.52 | $29.93 | 5,771,100 | — | — |
| 2018-10-03 | $15.16 | $31.25 | 5,591,900 | — | — |
| 2018-10-02 | $15.25 | $31.44 | 4,630,500 | — | — |
| 2018-10-01 | $15.94 | $32.86 | 3,252,200 | — | — |
| 2018-09-28 | $15.70 | $32.37 | 6,190,500 | — | — |
| 2018-09-27 | $15.98 | $32.94 | 2,119,700 | — | — |
| 2018-09-26 | $16.01 | $33.01 | 2,727,600 | — | — |
| 2018-09-25 | $16.06 | $33.11 | 2,234,400 | — | — |
| 2018-09-24 | $16.00 | $32.99 | 2,584,700 | — | — |
| 2018-09-21 | $16.53 | $34.08 | 4,473,700 | — | — |
| 2018-09-20 | $16.61 | $34.24 | 2,012,400 | — | — |
| 2018-09-19 | $16.62 | $34.26 | 2,245,900 | — | — |
| 2018-09-18 | $16.62 | $34.26 | 2,512,800 | — | — |
| 2018-09-17 | $16.50 | $34.02 | 2,490,600 | — | — |
| 2018-09-14 | $16.35 | $33.71 | 2,284,100 | — | — |
| 2018-09-13 | $16.11 | $33.21 | 1,545,700 | — | — |
| 2018-09-12 | $16.07 | $33.13 | 2,810,100 | — | — |
| 2018-09-11 | $15.78 | $32.53 | 3,490,900 | — | — |
| 2018-09-10 | $16.06 | $33.11 | 3,399,400 | — | — |
| 2018-09-07 | $15.68 | $32.33 | 3,148,700 | — | — |
| 2018-09-06 | $15.33 | $31.60 | 2,405,800 | — | — |
| 2018-09-05 | $15.30 | $31.54 | 3,028,500 | — | — |
| 2018-09-04 | $15.56 | $32.08 | 2,725,700 | — | — |
| 2018-08-31 | $15.43 | $31.81 | 3,088,200 | — | — |
| 2018-08-30 | $15.40 | $31.75 | 2,393,200 | — | — |
| 2018-08-29 | $15.72 | $32.41 | 4,413,900 | — | — |
| 2018-08-28 | $15.55 | $32.06 | 1,949,500 | — | — |
| 2018-08-27 | $15.59 | $32.14 | 4,792,200 | — | — |
| 2018-08-24 | $15.40 | $31.75 | 2,862,800 | — | — |
| 2018-08-23 | $15.25 | $31.44 | 3,043,800 | — | — |
| 2018-08-22 | $15.43 | $31.81 | 1,768,400 | — | — |
| 2018-08-21 | $15.26 | $31.46 | 3,911,200 | — | — |
| 2018-08-20 | $15.29 | $31.52 | 2,681,000 | — | — |
| 2018-08-17 | $15.31 | $31.56 | 3,117,100 | — | — |
| 2018-08-16 | $15.20 | $31.34 | 3,391,900 | — | — |
| 2018-08-15 | $15.29 | $31.52 | 2,695,300 | — | — |
| 2018-08-14 | $15.56 | $32.08 | 4,157,400 | — | — |
| 2018-08-13 | $15.88 | $32.74 | 2,776,300 | — | — |
| 2018-08-10 | $15.72 | $32.41 | 4,012,900 | — | — |
| 2018-08-09 | $15.61 | $32.18 | 2,370,400 | — | — |
| 2018-08-08 | $15.52 | $32.00 | 3,595,100 | — | — |
| 2018-08-07 | $15.61 | $32.18 | 2,747,300 | — | — |
| 2018-08-06 | $15.94 | $32.86 | 3,233,600 | — | — |
| 2018-08-03 | $15.94 | $32.86 | 3,138,300 | — | — |
| 2018-08-02 | $15.96 | $32.90 | 2,683,000 | — | — |
| 2018-08-01 | $15.78 | $32.53 | 3,050,600 | — | — |
| 2018-07-31 | $15.87 | $32.72 | 3,731,500 | — | — |
| 2018-07-30 | $15.56 | $32.08 | 3,654,500 | — | — |
| 2018-07-27 | $15.58 | $32.12 | 3,832,900 | — | — |
| 2018-07-26 | $15.61 | $32.18 | 10,936,400 | — | — |
| 2018-07-25 | $16.29 | $33.58 | 4,920,200 | — | — |
| 2018-07-24 | $16.48 | $33.98 | 2,582,000 | — | — |
| 2018-07-23 | $16.59 | $34.20 | 5,932,600 | — | — |
| 2018-07-20 | $15.97 | $32.92 | 2,072,200 | — | — |
| 2018-07-19 | $16.04 | $33.07 | 2,323,700 | — | — |
| 2018-07-18 | $15.98 | $32.94 | 2,832,700 | — | — |
| 2018-07-17 | $16.36 | $33.73 | 4,099,500 | — | — |
| 2018-07-16 | $16.28 | $33.56 | 5,069,100 | — | — |
| 2018-07-13 | $16.46 | $33.93 | 2,712,400 | — | — |
| 2018-07-12 | $17.21 | $35.48 | 1,387,000 | — | — |
| 2018-07-11 | $17.23 | $35.52 | 1,612,900 | — | — |
| 2018-07-10 | $17.38 | $35.83 | 2,791,500 | — | — |
| 2018-07-09 | $17.62 | $36.33 | 1,999,600 | — | — |
| 2018-07-06 | $17.27 | $35.60 | 2,205,900 | — | — |
| 2018-07-05 | $16.97 | $34.99 | 3,855,600 | — | — |
| 2018-07-03 | $16.63 | $34.28 | 1,314,100 | — | — |
| 2018-07-02 | $16.54 | $34.10 | 3,078,700 | — | — |
| 2018-06-29 | $16.42 | $33.85 | 2,411,300 | — | — |
| 2018-06-28 | $16.34 | $33.69 | 3,690,900 | — | — |
| 2018-06-27 | $16.78 | $34.59 | 2,046,700 | — | — |
| 2018-06-26 | $17.11 | $35.27 | 2,275,400 | — | — |
| 2018-06-25 | $17.35 | $35.77 | 3,005,100 | — | — |
| 2018-06-22 | $17.52 | $36.12 | 7,331,200 | — | — |
| 2018-06-21 | $17.52 | $36.12 | 1,805,800 | — | — |
| 2018-06-20 | $17.41 | $35.89 | 4,006,100 | — | — |
| 2018-06-19 | $17.11 | $35.27 | 5,167,300 | — | — |
| 2018-06-18 | $17.78 | $36.66 | 3,179,200 | — | — |
| 2018-06-15 | $17.68 | $36.45 | 6,535,500 | — | — |
| 2018-06-14 | $17.92 | $36.94 | 4,431,700 | — | — |
| 2018-06-13 | $17.63 | $36.35 | 4,492,900 | — | — |
| 2018-06-12 | $17.61 | $36.31 | 3,768,100 | — | — |
| 2018-06-11 | $17.22 | $35.50 | 3,419,700 | — | — |
| 2018-06-08 | $17.03 | $35.11 | 4,297,200 | — | — |
| 2018-06-07 | $16.46 | $33.93 | 5,566,200 | — | — |
| 2018-06-06 | $16.04 | $33.07 | 2,883,200 | — | — |
| 2018-06-05 | $15.56 | $32.08 | 3,875,100 | — | — |
| 2018-06-04 | $15.95 | $32.88 | 3,331,500 | — | — |
| 2018-06-01 | $15.80 | $32.57 | 3,984,400 | — | — |
| 2018-05-31 | $15.52 | $32.00 | 3,693,500 | — | — |
| 2018-05-30 | $15.35 | $31.65 | 3,026,600 | — | — |
| 2018-05-29 | $15.20 | $31.34 | 3,393,500 | — | — |
| 2018-05-25 | $15.23 | $31.40 | 2,690,800 | — | — |
| 2018-05-24 | $15.09 | $31.11 | 4,101,400 | — | — |
| 2018-05-23 | $15.01 | $30.95 | 3,224,000 | — | — |
| 2018-05-22 | $15.02 | $30.97 | 3,652,200 | — | — |
| 2018-05-21 | $14.85 | $30.62 | 8,125,500 | — | — |
| 2018-05-18 | $15.14 | $31.21 | 3,666,200 | — | — |
| 2018-05-17 | $15.28 | $31.50 | 3,193,200 | — | — |
| 2018-05-16 | $15.48 | $31.91 | 5,262,400 | — | — |
| 2018-05-15 | $15.06 | $31.05 | 6,841,800 | — | — |
| 2018-05-14 | $14.19 | $29.25 | 2,869,000 | — | — |
| 2018-05-11 | $14.88 | $30.68 | 4,505,000 | — | — |
| 2018-05-10 | $14.51 | $29.91 | 1,916,300 | — | — |
| 2018-05-09 | $14.49 | $29.87 | 2,633,900 | — | — |
| 2018-05-08 | $14.41 | $29.71 | 3,583,500 | — | — |
| 2018-05-07 | $14.47 | $29.83 | 2,988,200 | — | — |
| 2018-05-04 | $14.02 | $28.90 | 2,906,500 | — | — |
| 2018-05-03 | $13.95 | $28.76 | 2,966,900 | — | — |
| 2018-05-02 | $14.29 | $29.46 | 3,521,600 | — | — |
| 2018-05-01 | $14.06 | $28.99 | 6,424,200 | — | — |
| 2018-04-30 | $14.80 | $30.51 | 4,585,400 | — | — |
| 2018-04-27 | $14.17 | $29.21 | 8,510,200 | — | — |
| 2018-04-26 | $13.98 | $28.82 | 4,687,200 | — | — |
| 2018-04-25 | $13.48 | $27.79 | 8,499,700 | — | — |
| 2018-04-24 | $13.93 | $28.72 | 7,590,700 | — | — |
| 2018-04-23 | $13.78 | $28.41 | 13,826,500 | — | — |
| 2018-04-20 | $12.96 | $26.72 | 28,179,400 | — | — |
| 2018-04-19 | $13.45 | $27.73 | 7,558,000 | — | — |
| 2018-04-18 | $13.89 | $28.64 | 5,252,700 | — | — |
| 2018-04-17 | $14.33 | $29.54 | 3,204,500 | — | — |
| 2018-04-16 | $14.72 | $30.35 | 2,766,600 | — | — |
| 2018-04-13 | $14.64 | $30.18 | 2,429,400 | — | — |
| 2018-04-12 | $14.68 | $30.26 | 3,403,600 | — | — |
| 2018-04-11 | $14.41 | $29.71 | 6,830,300 | — | — |
| 2018-04-10 | $13.52 | $27.87 | 3,256,100 | — | — |
| 2018-04-09 | $13.10 | $27.01 | 3,878,900 | — | — |
| 2018-04-06 | $13.12 | $27.05 | 3,188,100 | — | — |
| 2018-04-05 | $13.24 | $27.30 | 2,936,000 | — | — |
| 2018-04-04 | $13.21 | $27.23 | 3,984,400 | — | — |
| 2018-04-03 | $13.17 | $27.15 | 3,962,500 | — | — |
| 2018-04-02 | $13.07 | $26.95 | 4,721,500 | — | — |
| 2018-03-29 | $13.15 | $27.11 | 3,121,200 | — | — |
| 2018-03-28 | $13.10 | $27.01 | 5,718,800 | — | — |
| 2018-03-27 | $13.19 | $27.19 | 5,066,100 | — | — |
| 2018-03-26 | $13.02 | $26.84 | 7,273,100 | — | — |
| 2018-03-23 | $13.23 | $27.28 | 5,204,200 | — | — |
| 2018-03-22 | $12.90 | $26.60 | 5,725,200 | — | — |
| 2018-03-21 | $12.80 | $26.39 | 5,763,000 | — | — |
| 2018-03-20 | $12.97 | $26.74 | 11,301,400 | — | — |
| 2018-03-19 | $13.22 | $27.25 | 7,302,300 | — | — |
| 2018-03-16 | $13.86 | $28.57 | 9,550,800 | — | — |
| 2018-03-15 | $13.84 | $28.53 | 7,610,200 | — | — |
| 2018-03-14 | $14.18 | $29.23 | 10,216,400 | — | — |
| 2018-03-13 | $14.47 | $29.83 | 5,978,400 | — | — |
| 2018-03-12 | $14.99 | $30.90 | 6,582,400 | — | — |
| 2018-03-09 | $14.84 | $30.59 | 20,054,300 | — | — |
| 2018-03-08 | $15.97 | $32.92 | 3,330,500 | — | — |
| 2018-03-07 | $15.98 | $32.94 | 3,453,900 | — | — |
| 2018-03-06 | $16.44 | $33.89 | 3,928,200 | — | — |
| 2018-03-05 | $16.42 | $33.85 | 4,214,500 | — | — |
| 2018-03-02 | $16.57 | $34.16 | 3,901,200 | — | — |
| 2018-03-01 | $15.85 | $32.68 | 4,197,600 | — | — |
| 2018-02-28 | $15.90 | $32.78 | 3,581,900 | — | — |
| 2018-02-27 | $15.97 | $32.92 | 5,367,000 | — | — |
| 2018-02-26 | $16.08 | $33.15 | 10,214,600 | — | — |
| 2018-02-23 | $16.64 | $34.31 | 3,475,900 | — | — |
| 2018-02-22 | $16.64 | $34.31 | 3,757,000 | — | — |
| 2018-02-21 | $17.02 | $35.09 | 4,447,800 | — | — |
| 2018-02-20 | $16.47 | $33.96 | 5,330,200 | — | — |
| 2018-02-16 | $16.55 | $34.12 | 6,367,800 | — | — |
| 2018-02-15 | $16.96 | $34.97 | 4,017,800 | — | — |
| 2018-02-14 | $16.51 | $34.04 | 3,932,300 | — | — |
| 2018-02-13 | $16.36 | $33.73 | 4,096,000 | — | — |
| 2018-02-12 | $17.36 | $35.79 | 6,676,600 | — | — |
| 2018-02-09 | $17.27 | $35.60 | 9,839,700 | — | — |
| 2018-02-08 | $16.00 | $32.99 | 10,403,500 | — | — |
| 2018-02-07 | $17.00 | $35.05 | 10,815,500 | — | — |
| 2018-02-06 | $16.85 | $34.74 | 7,596,500 | — | — |
| 2018-02-05 | $16.23 | $33.46 | 8,362,900 | — | — |
| 2018-02-02 | $16.53 | $34.08 | 16,567,600 | — | — |
| 2018-02-01 | $15.32 | $31.58 | 9,528,000 | — | — |
| 2018-01-31 | $15.84 | $32.66 | 5,711,800 | — | — |
| 2018-01-30 | $15.99 | $32.97 | 6,306,000 | — | — |
| 2018-01-29 | $16.12 | $33.23 | 3,539,300 | — | — |
| 2018-01-26 | $16.57 | $34.16 | 5,631,600 | — | — |
| 2018-01-25 | $16.64 | $34.31 | 4,885,900 | — | — |
| 2018-01-24 | $17.27 | $35.60 | 9,539,200 | — | — |
| 2018-01-23 | $17.76 | $36.61 | 18,142,700 | — | — |
| 2018-01-22 | $16.09 | $33.17 | 8,221,200 | — | — |
| 2018-01-19 | $16.14 | $33.27 | 8,952,200 | — | — |
| 2018-01-18 | $15.23 | $31.40 | 7,217,500 | — | — |
| 2018-01-17 | $15.16 | $31.25 | 3,577,900 | — | — |
| 2018-01-16 | $15.12 | $31.17 | 4,242,000 | — | — |
| 2018-01-12 | $15.29 | $31.52 | 4,067,800 | — | — |
| 2018-01-11 | $15.48 | $31.91 | 4,383,000 | — | — |
| 2018-01-10 | $15.68 | $32.33 | 3,031,000 | — | — |
| 2018-01-09 | $15.82 | $32.62 | 3,489,500 | — | — |
| 2018-01-08 | $15.81 | $32.59 | 5,055,900 | — | — |
| 2018-01-05 | $16.26 | $33.52 | 4,741,000 | — | — |
| 2018-01-04 | $15.91 | $32.80 | 2,978,600 | — | — |
| 2018-01-03 | $16.14 | $33.27 | 3,414,900 | — | — |
| 2018-01-02 | $16.02 | $33.03 | 4,582,200 | — | — |