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
- 2000-08-10 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 | $13.01 | $22.18 | 10,571,600 | — | — |
| 2018-12-28 | $13.03 | $22.22 | 16,520,100 | — | — |
| 2018-12-27 | $12.80 | $21.78 | 14,140,700 | — | — |
| 2018-12-26 | $12.72 | $21.64 | 27,181,900 | — | — |
| 2018-12-24 | $12.10 | $20.59 | 7,663,400 | — | — |
| 2018-12-21 | $12.38 | $21.07 | 21,219,300 | — | — |
| 2018-12-20 | $12.59 | $21.42 | 24,607,600 | — | — |
| 2018-12-19 | $12.67 | $21.56 | 34,042,000 | — | — |
| 2018-12-18 | $12.88 | $21.92 | 22,750,400 | — | — |
| 2018-12-17 | $13.20 | $22.46 | 17,165,700 | — | — |
| 2018-12-14 | $13.40 | $22.80 | 12,513,800 | — | — |
| 2018-12-13 | $13.63 | $23.19 | 13,014,700 | — | — |
| 2018-12-12 | $13.61 | $23.16 | 21,401,800 | — | — |
| 2018-12-11 | $13.44 | $22.87 | 20,167,100 | — | — |
| 2018-12-10 | $13.53 | $23.02 | 23,437,300 | — | — |
| 2018-12-07 | $14.24 | $24.23 | 22,208,300 | — | — |
| 2018-12-06 | $14.14 | $24.06 | 27,537,600 | — | — |
| 2018-12-04 | $14.67 | $24.96 | 22,692,300 | — | — |
| 2018-12-03 | $15.04 | $25.59 | 23,142,800 | — | — |
| 2018-11-30 | $14.56 | $24.77 | 16,435,200 | — | — |
| 2018-11-29 | $14.33 | $24.38 | 21,210,400 | — | — |
| 2018-11-28 | $14.39 | $24.49 | 23,629,900 | — | — |
| 2018-11-27 | $14.34 | $24.40 | 24,560,700 | — | — |
| 2018-11-26 | $13.72 | $23.35 | 26,476,400 | — | — |
| 2018-11-23 | $13.87 | $23.60 | 27,162,200 | — | — |
| 2018-11-21 | $14.37 | $24.36 | 20,458,600 | — | — |
| 2018-11-20 | $13.98 | $23.70 | 25,455,200 | — | — |
| 2018-11-19 | $14.85 | $25.17 | 22,689,400 | — | — |
| 2018-11-16 | $14.86 | $25.19 | 20,144,800 | — | — |
| 2018-11-15 | $14.56 | $24.68 | 19,312,400 | — | — |
| 2018-11-14 | $14.24 | $24.14 | 27,390,300 | — | — |
| 2018-11-13 | $13.90 | $23.56 | 41,991,600 | — | — |
| 2018-11-12 | $14.72 | $24.95 | 18,146,800 | — | — |
| 2018-11-09 | $14.94 | $25.33 | 28,162,700 | — | — |
| 2018-11-08 | $14.94 | $25.33 | 26,125,200 | — | — |
| 2018-11-07 | $15.55 | $26.36 | 25,700,600 | — | — |
| 2018-11-06 | $15.87 | $26.90 | 24,067,100 | — | — |
| 2018-11-05 | $16.42 | $27.84 | 20,925,400 | — | — |
| 2018-11-02 | $16.13 | $27.34 | 20,162,600 | — | — |
| 2018-11-01 | $16.15 | $27.38 | 23,031,600 | — | — |
| 2018-10-31 | $16.25 | $27.55 | 29,986,200 | — | — |
| 2018-10-30 | $16.41 | $27.82 | 41,269,500 | — | — |
| 2018-10-29 | $15.56 | $26.38 | 59,941,500 | — | — |
| 2018-10-26 | $16.24 | $27.53 | 40,901,600 | — | — |
| 2018-10-25 | $15.57 | $26.40 | 29,704,700 | — | — |
| 2018-10-24 | $15.11 | $25.62 | 28,668,900 | — | — |
| 2018-10-23 | $15.73 | $26.67 | 29,222,200 | — | — |
| 2018-10-22 | $16.04 | $27.19 | 20,625,600 | — | — |
| 2018-10-19 | $15.49 | $26.26 | 26,798,200 | — | — |
| 2018-10-18 | $15.33 | $25.99 | 25,860,600 | — | — |
| 2018-10-17 | $16.06 | $27.23 | 28,070,300 | — | — |
| 2018-10-16 | $15.98 | $27.09 | 27,006,800 | — | — |
| 2018-10-15 | $15.41 | $26.12 | 33,498,200 | — | — |
| 2018-10-12 | $15.35 | $26.02 | 25,930,000 | — | — |
| 2018-10-11 | $14.86 | $25.19 | 51,749,100 | — | — |
| 2018-10-10 | $15.10 | $25.60 | 44,912,900 | — | — |
| 2018-10-09 | $16.08 | $27.26 | 45,985,100 | — | — |
| 2018-10-08 | $15.38 | $26.07 | 81,787,500 | — | — |
| 2018-10-05 | $13.91 | $23.58 | 43,524,300 | — | — |
| 2018-10-04 | $13.69 | $23.21 | 43,445,000 | — | — |
| 2018-10-03 | $13.55 | $22.97 | 71,224,200 | — | — |
| 2018-10-02 | $13.16 | $22.31 | 52,974,900 | — | — |
| 2018-10-01 | $12.08 | $20.48 | 17,691,600 | — | — |
| 2018-09-28 | $12.07 | $20.46 | 29,971,500 | — | — |
| 2018-09-27 | $12.23 | $20.73 | 33,441,600 | — | — |
| 2018-09-26 | $11.65 | $19.75 | 18,813,400 | — | — |
| 2018-09-25 | $11.43 | $19.38 | 16,063,300 | — | — |
| 2018-09-24 | $11.39 | $19.31 | 20,229,800 | — | — |
| 2018-09-21 | $11.50 | $19.50 | 22,520,300 | — | — |
| 2018-09-20 | $11.36 | $19.26 | 13,528,300 | — | — |
| 2018-09-19 | $11.25 | $19.07 | 18,506,100 | — | — |
| 2018-09-18 | $11.22 | $19.02 | 26,501,900 | — | — |
| 2018-09-17 | $10.92 | $18.51 | 28,177,700 | — | — |
| 2018-09-14 | $10.59 | $17.95 | 15,550,900 | — | — |
| 2018-09-13 | $10.44 | $17.70 | 19,301,500 | — | — |
| 2018-09-12 | $10.74 | $18.21 | 19,195,500 | — | — |
| 2018-09-11 | $10.44 | $17.70 | 26,159,800 | — | — |
| 2018-09-10 | $10.88 | $18.44 | 24,298,600 | — | — |
| 2018-09-07 | $11.04 | $18.72 | 24,111,100 | — | — |
| 2018-09-06 | $10.63 | $18.02 | 19,029,900 | — | — |
| 2018-09-05 | $10.56 | $17.90 | 20,013,900 | — | — |
| 2018-09-04 | $10.40 | $17.63 | 17,460,900 | — | — |
| 2018-08-31 | $10.87 | $18.43 | 23,759,500 | — | — |
| 2018-08-30 | $10.50 | $17.80 | 24,320,800 | — | — |
| 2018-08-29 | $10.75 | $18.22 | 36,924,300 | — | — |
| 2018-08-28 | $10.35 | $17.55 | 15,634,400 | — | — |
| 2018-08-27 | $10.50 | $17.80 | 26,240,300 | — | — |
| 2018-08-24 | $10.31 | $17.48 | 18,835,200 | — | — |
| 2018-08-23 | $10.22 | $17.33 | 21,348,000 | — | — |
| 2018-08-22 | $10.49 | $17.78 | 35,671,700 | — | — |
| 2018-08-21 | $10.26 | $17.39 | 28,961,500 | — | — |
| 2018-08-20 | $10.64 | $18.04 | 21,944,500 | — | — |
| 2018-08-17 | $10.71 | $18.16 | 22,812,400 | — | — |
| 2018-08-16 | $10.93 | $18.53 | 19,097,200 | — | — |
| 2018-08-15 | $11.06 | $18.75 | 19,851,000 | — | — |
| 2018-08-14 | $11.55 | $19.58 | 11,456,900 | — | — |
| 2018-08-13 | $11.50 | $19.45 | 21,037,700 | — | — |
| 2018-08-10 | $11.54 | $19.52 | 21,914,400 | — | — |
| 2018-08-09 | $11.96 | $20.23 | 15,693,000 | — | — |
| 2018-08-08 | $12.12 | $20.50 | 15,865,900 | — | — |
| 2018-08-07 | $12.38 | $20.94 | 22,338,900 | — | — |
| 2018-08-06 | $12.50 | $21.14 | 12,005,900 | — | — |
| 2018-08-03 | $12.53 | $21.19 | 29,684,400 | — | — |
| 2018-08-02 | $11.92 | $20.16 | 20,769,200 | — | — |
| 2018-08-01 | $11.72 | $19.82 | 10,734,100 | — | — |
| 2018-07-31 | $11.73 | $19.84 | 18,841,700 | — | — |
| 2018-07-30 | $11.86 | $20.06 | 17,549,800 | — | — |
| 2018-07-27 | $11.91 | $20.14 | 21,371,900 | — | — |
| 2018-07-26 | $11.59 | $19.60 | 17,014,400 | — | — |
| 2018-07-25 | $11.95 | $20.21 | 15,890,300 | — | — |
| 2018-07-24 | $11.68 | $19.75 | 17,006,200 | — | — |
| 2018-07-23 | $11.38 | $19.25 | 12,231,100 | — | — |
| 2018-07-20 | $11.34 | $19.18 | 37,383,100 | — | — |
| 2018-07-19 | $10.77 | $18.22 | 21,793,600 | — | — |
| 2018-07-18 | $10.73 | $18.15 | 16,650,800 | — | — |
| 2018-07-17 | $10.96 | $18.54 | 14,917,600 | — | — |
| 2018-07-16 | $10.61 | $17.94 | 12,561,100 | — | — |
| 2018-07-13 | $10.69 | $18.08 | 11,328,800 | — | — |
| 2018-07-12 | $10.63 | $17.98 | 13,389,500 | — | — |
| 2018-07-11 | $10.35 | $17.50 | 21,245,700 | — | — |
| 2018-07-10 | $10.67 | $18.05 | 13,771,300 | — | — |
| 2018-07-09 | $10.69 | $18.08 | 18,007,000 | — | — |
| 2018-07-06 | $10.42 | $17.62 | 13,076,300 | — | — |
| 2018-07-05 | $10.26 | $17.35 | 21,271,900 | — | — |
| 2018-07-03 | $10.22 | $17.29 | 15,707,700 | — | — |
| 2018-07-02 | $10.07 | $17.03 | 14,640,200 | — | — |
| 2018-06-29 | $10.03 | $16.96 | 21,167,900 | — | — |
| 2018-06-28 | $9.84 | $16.64 | 30,304,700 | — | — |
| 2018-06-27 | $9.78 | $16.54 | 32,987,800 | — | — |
| 2018-06-26 | $9.74 | $16.47 | 20,121,900 | — | — |
| 2018-06-25 | $9.59 | $16.22 | 21,481,800 | — | — |
| 2018-06-22 | $9.43 | $15.95 | 23,906,300 | — | — |
| 2018-06-21 | $9.41 | $15.92 | 28,793,400 | — | — |
| 2018-06-20 | $9.84 | $16.64 | 42,510,000 | — | — |
| 2018-06-19 | $9.52 | $16.10 | 48,766,800 | — | — |
| 2018-06-18 | $9.27 | $15.68 | 19,230,900 | — | — |
| 2018-06-15 | $9.44 | $15.97 | 21,687,300 | — | — |
| 2018-06-14 | $9.52 | $16.10 | 18,448,100 | — | — |
| 2018-06-13 | $9.67 | $16.35 | 27,075,400 | — | — |
| 2018-06-12 | $9.78 | $16.54 | 25,038,000 | — | — |
| 2018-06-11 | $9.88 | $16.71 | 30,239,700 | — | — |
| 2018-06-08 | $9.78 | $16.54 | 56,562,000 | — | — |
| 2018-06-07 | $9.66 | $16.34 | 81,713,100 | — | — |
| 2018-06-06 | $10.04 | $16.98 | 41,296,200 | — | — |
| 2018-06-05 | $10.25 | $17.34 | 34,238,200 | — | — |
| 2018-06-04 | $10.70 | $18.10 | 39,787,400 | — | — |
| 2018-06-01 | $10.13 | $17.13 | 181,044,300 | — | — |
| 2018-05-31 | $11.86 | $20.06 | 19,041,600 | — | — |
| 2018-05-30 | $11.92 | $20.16 | 41,737,800 | — | — |
| 2018-05-29 | $11.92 | $20.16 | 62,216,200 | — | — |
| 2018-05-25 | $12.61 | $21.33 | 48,258,900 | — | — |
| 2018-05-24 | $12.78 | $21.61 | 97,632,700 | — | — |
| 2018-05-23 | $15.11 | $25.56 | 21,263,800 | — | — |
| 2018-05-22 | $15.70 | $26.55 | 24,279,600 | — | — |
| 2018-05-21 | $15.90 | $26.84 | 26,281,900 | — | — |
| 2018-05-18 | $16.18 | $27.32 | 25,603,400 | — | — |
| 2018-05-17 | $16.48 | $27.82 | 34,138,300 | — | — |
| 2018-05-16 | $17.14 | $28.94 | 20,438,900 | — | — |
| 2018-05-15 | $16.85 | $28.45 | 25,213,200 | — | — |
| 2018-05-14 | $16.65 | $28.11 | 26,500,300 | — | — |
| 2018-05-11 | $16.19 | $27.33 | 29,426,400 | — | — |
| 2018-05-10 | $16.21 | $27.37 | 40,482,800 | — | — |
| 2018-05-09 | $15.13 | $25.54 | 38,361,600 | — | — |
| 2018-05-08 | $13.87 | $23.42 | 16,840,000 | — | — |
| 2018-05-07 | $13.99 | $23.62 | 22,388,600 | — | — |
| 2018-05-04 | $13.69 | $23.11 | 16,071,200 | — | — |
| 2018-05-03 | $13.73 | $23.18 | 11,310,000 | — | — |
| 2018-05-02 | $13.82 | $23.33 | 11,606,600 | — | — |
| 2018-05-01 | $13.77 | $23.25 | 9,464,200 | — | — |
| 2018-04-30 | $14.09 | $23.79 | 8,345,600 | — | — |
| 2018-04-27 | $14.14 | $23.87 | 11,736,600 | — | — |
| 2018-04-26 | $14.05 | $23.72 | 15,552,600 | — | — |
| 2018-04-25 | $13.50 | $22.79 | 17,288,600 | — | — |
| 2018-04-24 | $13.96 | $23.57 | 9,575,900 | — | — |
| 2018-04-23 | $14.09 | $23.79 | 9,617,200 | — | — |
| 2018-04-20 | $14.30 | $24.14 | 11,915,900 | — | — |
| 2018-04-19 | $14.38 | $24.28 | 13,674,900 | — | — |
| 2018-04-18 | $14.24 | $24.04 | 12,450,200 | — | — |
| 2018-04-17 | $13.69 | $23.11 | 10,155,400 | — | — |
| 2018-04-16 | $13.42 | $22.66 | 11,603,400 | — | — |
| 2018-04-13 | $13.86 | $23.40 | 14,943,400 | — | — |
| 2018-04-12 | $14.27 | $24.09 | 11,744,100 | — | — |
| 2018-04-11 | $14.33 | $24.19 | 15,988,300 | — | — |
| 2018-04-10 | $14.01 | $23.65 | 17,120,000 | — | — |
| 2018-04-09 | $13.38 | $22.59 | 13,234,900 | — | — |
| 2018-04-06 | $13.92 | $23.50 | 17,083,800 | — | — |
| 2018-04-05 | $13.98 | $23.60 | 16,893,300 | — | — |
| 2018-04-04 | $13.63 | $23.01 | 15,567,900 | — | — |
| 2018-04-03 | $13.67 | $23.08 | 10,995,100 | — | — |
| 2018-04-02 | $13.72 | $23.16 | 10,677,200 | — | — |
| 2018-03-29 | $14.14 | $23.87 | 12,428,900 | — | — |
| 2018-03-28 | $13.76 | $23.23 | 12,391,000 | — | — |
| 2018-03-27 | $13.96 | $23.57 | 16,785,400 | — | — |
| 2018-03-26 | $14.47 | $24.43 | 13,820,500 | — | — |
| 2018-03-23 | $14.31 | $24.16 | 15,027,200 | — | — |
| 2018-03-22 | $14.19 | $23.96 | 13,563,500 | — | — |
| 2018-03-21 | $14.48 | $24.45 | 17,312,800 | — | — |
| 2018-03-20 | $13.75 | $23.21 | 13,167,600 | — | — |
| 2018-03-19 | $13.73 | $23.18 | 13,684,300 | — | — |
| 2018-03-16 | $14.10 | $23.81 | 12,949,000 | — | — |
| 2018-03-15 | $14.07 | $23.75 | 15,001,300 | — | — |
| 2018-03-14 | $14.48 | $24.45 | 10,097,900 | — | — |
| 2018-03-13 | $14.44 | $24.38 | 10,828,600 | — | — |
| 2018-03-12 | $14.67 | $24.77 | 8,808,800 | — | — |
| 2018-03-09 | $14.71 | $24.84 | 13,814,000 | — | — |
| 2018-03-08 | $14.27 | $24.09 | 11,418,900 | — | — |
| 2018-03-07 | $14.33 | $24.19 | 22,955,000 | — | — |
| 2018-03-06 | $14.66 | $24.75 | 18,417,200 | — | — |
| 2018-03-05 | $14.62 | $24.68 | 20,092,600 | — | — |
| 2018-03-02 | $14.20 | $23.97 | 14,487,800 | — | — |
| 2018-03-01 | $13.98 | $23.60 | 16,970,500 | — | — |
| 2018-02-28 | $14.04 | $23.70 | 22,195,300 | — | — |
| 2018-02-27 | $14.21 | $23.99 | 20,808,200 | — | — |
| 2018-02-26 | $14.39 | $24.29 | 24,390,000 | — | — |
| 2018-02-23 | $13.94 | $23.54 | 21,132,200 | — | — |
| 2018-02-22 | $13.53 | $22.84 | 15,427,100 | — | — |
| 2018-02-21 | $13.16 | $22.22 | 17,438,000 | — | — |
| 2018-02-20 | $13.29 | $22.44 | 19,060,500 | — | — |
| 2018-02-16 | $12.75 | $21.53 | 12,424,300 | — | — |
| 2018-02-15 | $12.82 | $21.64 | 12,793,200 | — | — |
| 2018-02-14 | $12.68 | $21.41 | 24,648,200 | — | — |
| 2018-02-13 | $12.47 | $21.05 | 10,971,400 | — | — |
| 2018-02-12 | $12.46 | $21.04 | 12,162,500 | — | — |
| 2018-02-09 | $12.34 | $20.83 | 28,764,500 | — | — |
| 2018-02-08 | $12.21 | $20.61 | 23,899,300 | — | — |
| 2018-02-07 | $12.76 | $21.54 | 27,209,400 | — | — |
| 2018-02-06 | $13.33 | $22.51 | 30,022,500 | — | — |
| 2018-02-05 | $12.70 | $21.44 | 31,071,500 | — | — |
| 2018-02-02 | $13.32 | $22.49 | 17,592,100 | — | — |
| 2018-02-01 | $13.95 | $23.55 | 18,716,700 | — | — |
| 2018-01-31 | $13.36 | $22.56 | 19,051,900 | — | — |
| 2018-01-30 | $13.30 | $22.45 | 30,150,600 | — | — |
| 2018-01-29 | $13.63 | $23.01 | 22,798,800 | — | — |
| 2018-01-26 | $13.83 | $23.35 | 41,107,900 | — | — |
| 2018-01-25 | $13.26 | $22.39 | 35,283,000 | — | — |
| 2018-01-24 | $13.09 | $22.10 | 63,096,500 | — | — |
| 2018-01-23 | $12.05 | $20.34 | 25,448,100 | — | — |
| 2018-01-22 | $12.25 | $20.68 | 12,338,700 | — | — |
| 2018-01-19 | $12.16 | $20.53 | 15,712,200 | — | — |
| 2018-01-18 | $12.13 | $20.48 | 31,938,500 | — | — |
| 2018-01-17 | $12.12 | $20.46 | 23,951,800 | — | — |
| 2018-01-16 | $11.70 | $19.75 | 27,411,700 | — | — |
| 2018-01-12 | $11.47 | $19.37 | 18,580,700 | — | — |
| 2018-01-11 | $11.38 | $19.21 | 28,129,900 | — | — |
| 2018-01-10 | $11.05 | $18.66 | 14,336,100 | — | — |
| 2018-01-09 | $11.14 | $18.81 | 14,627,800 | — | — |
| 2018-01-08 | $11.22 | $18.94 | 13,495,800 | — | — |
| 2018-01-05 | $11.08 | $18.71 | 12,230,100 | — | — |
| 2018-01-04 | $11.00 | $18.57 | 22,945,100 | — | — |
| 2018-01-03 | $10.97 | $18.52 | 21,504,100 | — | — |
| 2018-01-02 | $10.70 | $18.07 | 14,023,400 | — | — |