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
- 2013-06-19 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 | $11.35 | $11.98 | 1,950,900 | — | — |
| 2018-12-28 | $11.25 | $11.87 | 2,471,100 | — | — |
| 2018-12-27 | $11.21 | $11.83 | 3,010,300 | — | — |
| 2018-12-26 | $11.18 | $11.80 | 3,033,800 | — | — |
| 2018-12-24 | $10.87 | $11.47 | 1,370,400 | — | — |
| 2018-12-21 | $11.04 | $11.65 | 5,418,000 | — | — |
| 2018-12-20 | $11.34 | $11.97 | 4,035,000 | — | — |
| 2018-12-19 | $11.84 | $12.50 | 3,575,000 | — | — |
| 2018-12-18 | $11.97 | $12.63 | 3,263,400 | — | — |
| 2018-12-17 | $12.07 | $12.74 | 3,732,500 | — | — |
| 2018-12-14 | $12.25 | $12.93 | 3,077,100 | — | — |
| 2018-12-13 | $12.60 | $13.30 | 2,915,200 | — | — |
| 2018-12-12 | $12.73 | $13.44 | 3,041,600 | — | — |
| 2018-12-11 | $12.46 | $13.15 | 2,465,000 | — | — |
| 2018-12-10 | $12.53 | $13.23 | 3,082,800 | — | — |
| 2018-12-07 | $12.36 | $13.05 | 2,538,000 | — | — |
| 2018-12-06 | $12.47 | $13.16 | 4,173,400 | — | — |
| 2018-12-04 | $12.89 | $13.61 | 3,087,200 | — | — |
| 2018-12-03 | $13.30 | $14.04 | 3,140,600 | — | — |
| 2018-11-30 | $12.98 | $13.70 | 3,953,500 | — | — |
| 2018-11-29 | $13.21 | $13.94 | 2,203,400 | — | — |
| 2018-11-28 | $13.13 | $13.86 | 2,652,200 | — | — |
| 2018-11-27 | $12.87 | $13.58 | 3,349,800 | — | — |
| 2018-11-26 | $13.03 | $13.75 | 3,508,800 | — | — |
| 2018-11-23 | $12.61 | $13.31 | 1,691,700 | — | — |
| 2018-11-21 | $12.59 | $13.29 | 4,066,900 | — | — |
| 2018-11-20 | $12.60 | $13.30 | 4,588,800 | — | — |
| 2018-11-19 | $13.30 | $14.04 | 2,801,300 | — | — |
| 2018-11-16 | $13.57 | $14.32 | 2,758,100 | — | — |
| 2018-11-15 | $13.57 | $14.32 | 4,242,200 | — | — |
| 2018-11-14 | $13.81 | $14.58 | 2,909,100 | — | — |
| 2018-11-13 | $13.66 | $14.42 | 3,371,200 | — | — |
| 2018-11-12 | $13.69 | $14.45 | 3,801,400 | — | — |
| 2018-11-09 | $14.24 | $15.03 | 3,770,500 | — | — |
| 2018-11-08 | $14.14 | $14.92 | 9,426,100 | — | — |
| 2018-11-07 | $13.43 | $14.18 | 6,278,500 | — | — |
| 2018-11-06 | $13.27 | $14.01 | 3,094,800 | — | — |
| 2018-11-05 | $13.16 | $13.89 | 3,608,200 | — | — |
| 2018-11-02 | $13.17 | $13.90 | 2,111,300 | — | — |
| 2018-11-01 | $13.13 | $13.86 | 4,138,000 | — | — |
| 2018-10-31 | $13.19 | $13.92 | 9,907,100 | — | — |
| 2018-10-30 | $12.82 | $13.53 | 2,854,300 | — | — |
| 2018-10-29 | $12.47 | $13.16 | 5,166,300 | — | — |
| 2018-10-26 | $12.67 | $13.37 | 5,926,200 | — | — |
| 2018-10-25 | $12.86 | $13.57 | 4,822,400 | — | — |
| 2018-10-24 | $12.85 | $13.56 | 6,921,900 | — | — |
| 2018-10-23 | $13.09 | $13.82 | 4,079,000 | — | — |
| 2018-10-22 | $13.19 | $13.92 | 2,750,400 | — | — |
| 2018-10-19 | $13.13 | $13.86 | 2,794,800 | — | — |
| 2018-10-18 | $13.14 | $13.87 | 3,213,300 | — | — |
| 2018-10-17 | $13.21 | $13.94 | 4,082,900 | — | — |
| 2018-10-16 | $13.14 | $13.87 | 3,384,600 | — | — |
| 2018-10-15 | $12.99 | $13.71 | 2,062,800 | — | — |
| 2018-10-12 | $12.82 | $13.53 | 9,594,000 | — | — |
| 2018-10-11 | $12.70 | $13.40 | 8,657,800 | — | — |
| 2018-10-10 | $12.77 | $13.48 | 5,587,700 | — | — |
| 2018-10-09 | $13.48 | $14.23 | 5,855,900 | — | — |
| 2018-10-08 | $13.32 | $14.06 | 2,361,800 | — | — |
| 2018-10-05 | $13.29 | $14.03 | 5,127,000 | — | — |
| 2018-10-04 | $13.33 | $14.07 | 6,250,400 | — | — |
| 2018-10-03 | $13.38 | $14.12 | 8,764,400 | — | — |
| 2018-10-02 | $13.07 | $13.80 | 3,415,100 | — | — |
| 2018-10-01 | $13.10 | $13.83 | 4,504,800 | — | — |
| 2018-09-28 | $13.19 | $13.92 | 6,623,900 | — | — |
| 2018-09-27 | $12.88 | $13.59 | 8,924,700 | — | — |
| 2018-09-26 | $12.85 | $13.56 | 3,863,700 | — | — |
| 2018-09-25 | $12.91 | $13.63 | 3,377,900 | — | — |
| 2018-09-24 | $12.75 | $13.46 | 3,589,400 | — | — |
| 2018-09-21 | $12.81 | $13.52 | 8,676,600 | — | — |
| 2018-09-20 | $12.62 | $13.32 | 2,988,300 | — | — |
| 2018-09-19 | $12.52 | $13.21 | 2,533,300 | — | — |
| 2018-09-18 | $12.42 | $13.11 | 5,667,400 | — | — |
| 2018-09-17 | $12.27 | $12.95 | 2,056,400 | — | — |
| 2018-09-14 | $12.44 | $13.13 | 2,412,800 | — | — |
| 2018-09-13 | $12.50 | $13.19 | 1,953,000 | — | — |
| 2018-09-12 | $12.36 | $13.05 | 3,030,700 | — | — |
| 2018-09-11 | $12.53 | $13.23 | 3,195,200 | — | — |
| 2018-09-10 | $12.62 | $13.21 | 3,080,800 | — | — |
| 2018-09-07 | $12.66 | $13.26 | 2,617,100 | — | — |
| 2018-09-06 | $12.70 | $13.30 | 4,415,200 | — | — |
| 2018-09-05 | $12.88 | $13.49 | 4,090,900 | — | — |
| 2018-09-04 | $12.92 | $13.53 | 2,744,800 | — | — |
| 2018-08-31 | $13.07 | $13.69 | 3,342,100 | — | — |
| 2018-08-30 | $13.22 | $13.84 | 2,144,800 | — | — |
| 2018-08-29 | $13.34 | $13.97 | 2,753,400 | — | — |
| 2018-08-28 | $13.21 | $13.83 | 2,180,500 | — | — |
| 2018-08-27 | $13.25 | $13.87 | 3,037,000 | — | — |
| 2018-08-24 | $13.40 | $14.03 | 3,671,100 | — | — |
| 2018-08-23 | $13.41 | $14.04 | 2,437,900 | — | — |
| 2018-08-22 | $13.65 | $14.29 | 2,518,300 | — | — |
| 2018-08-21 | $13.57 | $14.21 | 4,421,500 | — | — |
| 2018-08-20 | $13.57 | $14.21 | 4,740,600 | — | — |
| 2018-08-17 | $13.90 | $14.55 | 3,435,800 | — | — |
| 2018-08-16 | $13.90 | $14.55 | 4,227,500 | — | — |
| 2018-08-15 | $13.67 | $14.31 | 4,709,900 | — | — |
| 2018-08-14 | $13.69 | $14.33 | 4,395,700 | — | — |
| 2018-08-13 | $13.58 | $14.22 | 5,979,300 | — | — |
| 2018-08-10 | $13.20 | $13.82 | 5,990,400 | — | — |
| 2018-08-09 | $15.26 | $15.98 | 3,182,900 | — | — |
| 2018-08-08 | $15.14 | $15.85 | 1,715,900 | — | — |
| 2018-08-07 | $15.14 | $15.85 | 1,443,600 | — | — |
| 2018-08-06 | $15.12 | $15.83 | 1,736,300 | — | — |
| 2018-08-03 | $15.08 | $15.79 | 1,288,100 | — | — |
| 2018-08-02 | $15.01 | $15.72 | 1,234,500 | — | — |
| 2018-08-01 | $15.07 | $15.78 | 2,158,600 | — | — |
| 2018-07-31 | $15.07 | $15.78 | 2,125,300 | — | — |
| 2018-07-30 | $14.95 | $15.65 | 1,661,200 | — | — |
| 2018-07-27 | $14.89 | $15.59 | 1,455,200 | — | — |
| 2018-07-26 | $15.09 | $15.80 | 1,591,000 | — | — |
| 2018-07-25 | $15.17 | $15.88 | 1,286,900 | — | — |
| 2018-07-24 | $15.05 | $15.76 | 1,132,700 | — | — |
| 2018-07-23 | $15.27 | $15.99 | 1,387,100 | — | — |
| 2018-07-20 | $15.28 | $16.00 | 1,497,900 | — | — |
| 2018-07-19 | $15.49 | $16.22 | 2,064,300 | — | — |
| 2018-07-18 | $15.55 | $16.28 | 1,893,800 | — | — |
| 2018-07-17 | $15.38 | $16.10 | 1,929,900 | — | — |
| 2018-07-16 | $15.41 | $16.14 | 1,336,400 | — | — |
| 2018-07-13 | $15.59 | $16.32 | 1,013,400 | — | — |
| 2018-07-12 | $15.56 | $16.29 | 1,976,400 | — | — |
| 2018-07-11 | $15.55 | $16.28 | 1,139,300 | — | — |
| 2018-07-10 | $15.77 | $16.51 | 2,166,200 | — | — |
| 2018-07-09 | $15.50 | $16.23 | 1,912,500 | — | — |
| 2018-07-06 | $15.40 | $16.13 | 1,724,500 | — | — |
| 2018-07-05 | $15.28 | $16.00 | 1,325,900 | — | — |
| 2018-07-03 | $15.28 | $16.00 | 1,116,000 | — | — |
| 2018-07-02 | $15.15 | $15.86 | 2,719,100 | — | — |
| 2018-06-29 | $15.50 | $16.23 | 1,886,300 | — | — |
| 2018-06-28 | $15.53 | $16.26 | 1,260,100 | — | — |
| 2018-06-27 | $15.44 | $16.17 | 1,777,200 | — | — |
| 2018-06-26 | $15.52 | $16.25 | 1,961,200 | — | — |
| 2018-06-25 | $15.54 | $16.27 | 2,091,500 | — | — |
| 2018-06-22 | $15.82 | $16.57 | 1,954,300 | — | — |
| 2018-06-21 | $15.79 | $16.53 | 1,848,400 | — | — |
| 2018-06-20 | $16.01 | $16.76 | 1,407,500 | — | — |
| 2018-06-19 | $15.95 | $16.70 | 1,516,700 | — | — |
| 2018-06-18 | $16.06 | $16.82 | 1,922,900 | — | — |
| 2018-06-15 | $15.98 | $16.73 | 3,337,100 | — | — |
| 2018-06-14 | $16.02 | $16.77 | 2,124,400 | — | — |
| 2018-06-13 | $15.85 | $16.60 | 2,326,700 | — | — |
| 2018-06-12 | $16.00 | $16.75 | 1,137,600 | — | — |
| 2018-06-11 | $15.87 | $16.62 | 902,500 | — | — |
| 2018-06-08 | $15.82 | $16.57 | 1,513,800 | — | — |
| 2018-06-07 | $15.66 | $16.40 | 1,539,400 | — | — |
| 2018-06-06 | $15.70 | $16.44 | 1,577,500 | — | — |
| 2018-06-05 | $15.62 | $16.36 | 1,727,100 | — | — |
| 2018-06-04 | $15.29 | $16.01 | 1,478,800 | — | — |
| 2018-06-01 | $15.21 | $15.93 | 2,238,400 | — | — |
| 2018-05-31 | $15.03 | $15.74 | 2,912,600 | — | — |
| 2018-05-30 | $15.40 | $16.13 | 1,667,500 | — | — |
| 2018-05-29 | $15.08 | $15.79 | 2,067,200 | — | — |
| 2018-05-25 | $15.58 | $16.31 | 1,269,600 | — | — |
| 2018-05-24 | $15.52 | $16.25 | 1,577,000 | — | — |
| 2018-05-23 | $15.48 | $16.21 | 1,275,900 | — | — |
| 2018-05-22 | $15.61 | $16.35 | 1,430,100 | — | — |
| 2018-05-21 | $15.70 | $16.44 | 1,570,600 | — | — |
| 2018-05-18 | $15.63 | $16.37 | 2,746,100 | — | — |
| 2018-05-17 | $15.74 | $16.48 | 2,517,800 | — | — |
| 2018-05-16 | $15.89 | $16.64 | 1,996,400 | — | — |
| 2018-05-15 | $15.79 | $16.53 | 2,364,100 | — | — |
| 2018-05-14 | $15.82 | $16.57 | 4,637,800 | — | — |
| 2018-05-11 | $15.18 | $15.90 | 3,252,700 | — | — |
| 2018-05-10 | $16.59 | $17.37 | 1,979,700 | — | — |
| 2018-05-09 | $16.51 | $17.29 | 1,688,200 | — | — |
| 2018-05-08 | $16.37 | $17.14 | 2,328,600 | — | — |
| 2018-05-07 | $16.39 | $17.16 | 1,493,700 | — | — |
| 2018-05-04 | $16.14 | $16.90 | 1,236,100 | — | — |
| 2018-05-03 | $15.88 | $16.63 | 1,368,200 | — | — |
| 2018-05-02 | $15.71 | $16.45 | 2,250,600 | — | — |
| 2018-05-01 | $16.01 | $16.76 | 1,874,500 | — | — |
| 2018-04-30 | $15.98 | $16.73 | 1,387,600 | — | — |
| 2018-04-27 | $16.01 | $16.76 | 883,200 | — | — |
| 2018-04-26 | $15.97 | $16.72 | 1,101,000 | — | — |
| 2018-04-25 | $15.88 | $16.63 | 1,094,500 | — | — |
| 2018-04-24 | $15.90 | $16.65 | 1,173,000 | — | — |
| 2018-04-23 | $16.18 | $16.94 | 1,107,800 | — | — |
| 2018-04-20 | $16.17 | $16.93 | 2,417,100 | — | — |
| 2018-04-19 | $16.19 | $16.95 | 1,550,500 | — | — |
| 2018-04-18 | $16.03 | $16.79 | 1,515,800 | — | — |
| 2018-04-17 | $16.10 | $16.86 | 1,472,400 | — | — |
| 2018-04-16 | $15.95 | $16.70 | 2,730,500 | — | — |
| 2018-04-13 | $15.72 | $16.46 | 943,300 | — | — |
| 2018-04-12 | $15.91 | $16.66 | 957,100 | — | — |
| 2018-04-11 | $15.80 | $16.54 | 2,031,600 | — | — |
| 2018-04-10 | $15.95 | $16.70 | 1,651,200 | — | — |
| 2018-04-09 | $15.65 | $16.39 | 2,584,000 | — | — |
| 2018-04-06 | $15.50 | $16.23 | 1,306,800 | — | — |
| 2018-04-05 | $15.75 | $16.49 | 2,166,900 | — | — |
| 2018-04-04 | $15.78 | $16.52 | 2,055,100 | — | — |
| 2018-04-03 | $15.64 | $16.38 | 1,978,900 | — | — |
| 2018-04-02 | $15.41 | $16.14 | 1,884,800 | — | — |
| 2018-03-29 | $15.80 | $16.54 | 1,930,600 | — | — |
| 2018-03-28 | $15.43 | $16.16 | 3,200,500 | — | — |
| 2018-03-27 | $15.58 | $16.31 | 1,557,600 | — | — |
| 2018-03-26 | $15.68 | $16.42 | 2,485,900 | — | — |
| 2018-03-23 | $15.56 | $16.29 | 2,208,000 | — | — |
| 2018-03-22 | $16.27 | $17.04 | 2,142,700 | — | — |
| 2018-03-21 | $16.51 | $17.29 | 1,560,300 | — | — |
| 2018-03-20 | $16.36 | $17.13 | 1,672,400 | — | — |
| 2018-03-19 | $16.34 | $17.11 | 2,723,400 | — | — |
| 2018-03-16 | $16.60 | $17.38 | 2,281,400 | — | — |
| 2018-03-15 | $16.42 | $17.19 | 1,464,600 | — | — |
| 2018-03-14 | $16.33 | $17.10 | 1,461,200 | — | — |
| 2018-03-13 | $16.37 | $17.14 | 1,025,500 | — | — |
| 2018-03-12 | $16.55 | $17.22 | 956,500 | — | — |
| 2018-03-09 | $16.47 | $17.14 | 1,245,000 | — | — |
| 2018-03-08 | $16.22 | $16.88 | 1,075,800 | — | — |
| 2018-03-07 | $16.30 | $16.96 | 1,819,300 | — | — |
| 2018-03-06 | $16.42 | $17.09 | 1,961,900 | — | — |
| 2018-03-05 | $16.15 | $16.81 | 1,831,400 | — | — |
| 2018-03-02 | $15.87 | $16.52 | 4,372,600 | — | — |
| 2018-03-01 | $15.75 | $16.39 | 2,916,100 | — | — |
| 2018-02-28 | $16.13 | $16.79 | 2,055,300 | — | — |
| 2018-02-27 | $16.38 | $17.05 | 1,359,700 | — | — |
| 2018-02-26 | $16.64 | $17.32 | 1,084,600 | — | — |
| 2018-02-23 | $16.50 | $17.17 | 1,737,600 | — | — |
| 2018-02-22 | $16.22 | $16.88 | 2,407,600 | — | — |
| 2018-02-21 | $16.01 | $16.66 | 3,429,100 | — | — |
| 2018-02-20 | $15.95 | $16.60 | 2,015,700 | — | — |
| 2018-02-16 | $16.26 | $16.92 | 2,258,400 | — | — |
| 2018-02-15 | $16.37 | $17.04 | 1,884,900 | — | — |
| 2018-02-14 | $16.34 | $17.01 | 2,778,200 | — | — |
| 2018-02-13 | $16.22 | $16.88 | 2,672,100 | — | — |
| 2018-02-12 | $15.75 | $16.39 | 2,714,300 | — | — |
| 2018-02-09 | $15.77 | $16.41 | 3,827,900 | — | — |
| 2018-02-08 | $15.65 | $16.29 | 2,564,800 | — | — |
| 2018-02-07 | $16.06 | $16.71 | 2,698,100 | — | — |
| 2018-02-06 | $16.29 | $16.95 | 6,201,900 | — | — |
| 2018-02-05 | $15.83 | $16.48 | 3,209,600 | — | — |
| 2018-02-02 | $16.41 | $17.08 | 2,367,800 | — | — |
| 2018-02-01 | $16.82 | $17.51 | 2,126,600 | — | — |
| 2018-01-31 | $17.11 | $17.81 | 1,710,700 | — | — |
| 2018-01-30 | $17.05 | $17.75 | 1,991,000 | — | — |
| 2018-01-29 | $17.06 | $17.76 | 1,280,900 | — | — |
| 2018-01-26 | $17.14 | $17.84 | 1,314,700 | — | — |
| 2018-01-25 | $17.04 | $17.73 | 1,250,100 | — | — |
| 2018-01-24 | $17.09 | $17.79 | 1,711,800 | — | — |
| 2018-01-23 | $17.07 | $17.77 | 1,519,800 | — | — |
| 2018-01-22 | $17.18 | $17.88 | 1,733,000 | — | — |
| 2018-01-19 | $17.22 | $17.92 | 4,544,100 | — | — |
| 2018-01-18 | $17.01 | $17.70 | 2,863,900 | — | — |
| 2018-01-17 | $17.21 | $17.91 | 1,902,100 | — | — |
| 2018-01-16 | $16.97 | $17.66 | 1,854,100 | — | — |
| 2018-01-12 | $17.15 | $17.85 | 1,864,900 | — | — |
| 2018-01-11 | $17.08 | $17.78 | 3,338,200 | — | — |
| 2018-01-10 | $16.85 | $17.54 | 2,523,800 | — | — |
| 2018-01-09 | $16.88 | $17.57 | 2,128,200 | — | — |
| 2018-01-08 | $16.83 | $17.52 | 3,595,500 | — | — |
| 2018-01-05 | $16.80 | $17.49 | 1,798,400 | — | — |
| 2018-01-04 | $16.59 | $17.27 | 2,343,200 | — | — |
| 2018-01-03 | $16.49 | $17.16 | 2,816,600 | — | — |
| 2018-01-02 | $16.43 | $17.10 | 2,475,000 | — | — |