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
- 1993-11-02 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 | $10.35 | $12.52 | 5,001,800 | — | — |
| 2018-12-28 | $10.31 | $12.47 | 3,897,600 | — | — |
| 2018-12-27 | $10.29 | $12.45 | 4,937,000 | — | — |
| 2018-12-26 | $10.46 | $12.65 | 4,537,000 | — | — |
| 2018-12-24 | $9.67 | $11.70 | 2,265,100 | — | — |
| 2018-12-21 | $10.00 | $12.09 | 6,501,400 | — | — |
| 2018-12-20 | $10.29 | $12.45 | 10,440,700 | — | — |
| 2018-12-19 | $10.79 | $13.05 | 4,307,800 | — | — |
| 2018-12-18 | $11.68 | $14.13 | 5,052,900 | — | — |
| 2018-12-17 | $12.10 | $14.63 | 3,687,400 | — | — |
| 2018-12-14 | $12.29 | $14.86 | 2,600,900 | — | — |
| 2018-12-13 | $12.65 | $15.30 | 2,967,900 | — | — |
| 2018-12-12 | $13.20 | $15.97 | 3,062,400 | — | — |
| 2018-12-11 | $12.60 | $15.24 | 3,515,500 | — | — |
| 2018-12-10 | $12.57 | $15.20 | 3,988,600 | — | — |
| 2018-12-07 | $13.01 | $15.74 | 3,982,900 | — | — |
| 2018-12-06 | $12.82 | $15.51 | 5,283,000 | — | — |
| 2018-12-04 | $13.62 | $16.42 | 3,283,300 | — | — |
| 2018-12-03 | $14.55 | $17.55 | 3,439,100 | — | — |
| 2018-11-30 | $13.88 | $16.74 | 6,250,200 | — | — |
| 2018-11-29 | $14.74 | $17.78 | 2,458,400 | — | — |
| 2018-11-28 | $14.90 | $17.97 | 3,434,100 | — | — |
| 2018-11-27 | $14.63 | $17.64 | 3,085,500 | — | — |
| 2018-11-26 | $14.79 | $17.84 | 2,998,500 | — | — |
| 2018-11-23 | $14.08 | $16.98 | 963,000 | — | — |
| 2018-11-21 | $14.64 | $17.65 | 2,125,100 | — | — |
| 2018-11-20 | $14.42 | $17.39 | 2,694,100 | — | — |
| 2018-11-19 | $15.49 | $18.68 | 2,425,700 | — | — |
| 2018-11-16 | $15.37 | $18.54 | 2,233,400 | — | — |
| 2018-11-15 | $15.09 | $18.20 | 3,440,100 | — | — |
| 2018-11-14 | $14.78 | $17.82 | 3,167,200 | — | — |
| 2018-11-13 | $14.69 | $17.72 | 4,956,100 | — | — |
| 2018-11-12 | $15.57 | $18.78 | 1,951,300 | — | — |
| 2018-11-09 | $16.13 | $19.45 | 2,847,800 | — | — |
| 2018-11-08 | $16.46 | $19.85 | 1,994,100 | — | — |
| 2018-11-07 | $16.93 | $20.42 | 1,628,200 | — | — |
| 2018-11-06 | $16.94 | $20.43 | 2,184,300 | — | — |
| 2018-11-05 | $17.17 | $20.71 | 3,968,900 | — | — |
| 2018-11-02 | $16.26 | $19.61 | 2,682,900 | — | — |
| 2018-11-01 | $16.52 | $19.92 | 3,692,300 | — | — |
| 2018-10-31 | $16.64 | $20.07 | 4,398,500 | — | — |
| 2018-10-30 | $16.23 | $19.57 | 4,925,300 | — | — |
| 2018-10-29 | $15.67 | $18.90 | 5,067,000 | — | — |
| 2018-10-26 | $16.19 | $19.52 | 7,023,200 | — | — |
| 2018-10-25 | $15.29 | $18.44 | 10,211,600 | — | — |
| 2018-10-24 | $13.94 | $16.81 | 4,953,900 | — | — |
| 2018-10-23 | $14.90 | $17.97 | 4,005,100 | — | — |
| 2018-10-22 | $15.72 | $18.96 | 2,522,000 | — | — |
| 2018-10-19 | $16.17 | $19.50 | 1,748,600 | — | — |
| 2018-10-18 | $16.28 | $19.63 | 1,785,300 | — | — |
| 2018-10-17 | $16.58 | $19.99 | 1,871,200 | — | — |
| 2018-10-16 | $16.95 | $20.44 | 1,788,200 | — | — |
| 2018-10-15 | $16.82 | $20.28 | 2,346,200 | — | — |
| 2018-10-12 | $16.53 | $19.93 | 3,170,300 | — | — |
| 2018-10-11 | $16.49 | $19.89 | 3,060,500 | — | — |
| 2018-10-10 | $16.75 | $20.20 | 3,906,900 | — | — |
| 2018-10-09 | $17.95 | $21.65 | 1,839,900 | — | — |
| 2018-10-08 | $17.86 | $21.54 | 2,068,600 | — | — |
| 2018-10-05 | $17.82 | $21.49 | 2,512,200 | — | — |
| 2018-10-04 | $17.65 | $21.28 | 2,421,300 | — | — |
| 2018-10-03 | $17.83 | $21.50 | 3,667,500 | — | — |
| 2018-10-02 | $17.69 | $21.33 | 3,132,100 | — | — |
| 2018-10-01 | $17.82 | $21.49 | 2,345,300 | — | — |
| 2018-09-28 | $17.11 | $20.63 | 2,424,700 | — | — |
| 2018-09-27 | $17.09 | $20.61 | 4,744,700 | — | — |
| 2018-09-26 | $17.29 | $20.85 | 2,762,300 | — | — |
| 2018-09-25 | $17.71 | $21.36 | 1,994,600 | — | — |
| 2018-09-24 | $17.70 | $21.34 | 2,461,900 | — | — |
| 2018-09-21 | $17.89 | $21.57 | 3,268,500 | — | — |
| 2018-09-20 | $17.89 | $21.57 | 1,735,400 | — | — |
| 2018-09-19 | $17.89 | $21.57 | 2,582,600 | — | — |
| 2018-09-18 | $17.46 | $21.06 | 2,950,000 | — | — |
| 2018-09-17 | $17.00 | $20.50 | 2,472,600 | — | — |
| 2018-09-14 | $17.63 | $21.26 | 2,422,100 | — | — |
| 2018-09-13 | $17.35 | $20.92 | 2,592,300 | — | — |
| 2018-09-12 | $17.58 | $21.20 | 3,510,200 | — | — |
| 2018-09-11 | $16.92 | $20.40 | 3,648,700 | — | — |
| 2018-09-10 | $16.18 | $19.51 | 1,520,500 | — | — |
| 2018-09-07 | $16.05 | $19.36 | 2,713,200 | — | — |
| 2018-09-06 | $16.16 | $19.49 | 4,016,400 | — | — |
| 2018-09-05 | $16.46 | $19.85 | 4,277,900 | — | — |
| 2018-09-04 | $17.25 | $20.75 | 1,681,800 | — | — |
| 2018-08-31 | $17.13 | $20.61 | 2,772,600 | — | — |
| 2018-08-30 | $17.31 | $20.83 | 6,771,500 | — | — |
| 2018-08-29 | $17.71 | $21.31 | 1,463,800 | — | — |
| 2018-08-28 | $17.50 | $21.05 | 2,526,500 | — | — |
| 2018-08-27 | $17.75 | $21.36 | 2,906,900 | — | — |
| 2018-08-24 | $17.48 | $21.03 | 2,707,700 | — | — |
| 2018-08-23 | $17.45 | $20.99 | 2,012,000 | — | — |
| 2018-08-22 | $17.79 | $21.40 | 1,818,800 | — | — |
| 2018-08-21 | $17.71 | $21.31 | 3,528,300 | — | — |
| 2018-08-20 | $17.31 | $20.83 | 2,872,500 | — | — |
| 2018-08-17 | $16.99 | $20.44 | 2,380,500 | — | — |
| 2018-08-16 | $16.55 | $19.91 | 2,697,000 | — | — |
| 2018-08-15 | $16.41 | $19.74 | 4,786,900 | — | — |
| 2018-08-14 | $17.15 | $20.63 | 2,453,800 | — | — |
| 2018-08-13 | $16.83 | $20.25 | 2,288,900 | — | — |
| 2018-08-10 | $16.92 | $20.36 | 2,064,800 | — | — |
| 2018-08-09 | $16.68 | $20.07 | 3,006,200 | — | — |
| 2018-08-08 | $16.82 | $20.24 | 2,614,600 | — | — |
| 2018-08-07 | $16.80 | $20.21 | 2,200,500 | — | — |
| 2018-08-06 | $16.69 | $20.08 | 2,088,500 | — | — |
| 2018-08-03 | $16.71 | $20.10 | 2,234,300 | — | — |
| 2018-08-02 | $16.74 | $20.14 | 2,658,500 | — | — |
| 2018-08-01 | $17.19 | $20.68 | 2,709,300 | — | — |
| 2018-07-31 | $17.20 | $20.69 | 3,591,300 | — | — |
| 2018-07-30 | $17.08 | $20.55 | 3,809,700 | — | — |
| 2018-07-27 | $16.97 | $20.42 | 5,456,800 | — | — |
| 2018-07-26 | $16.04 | $19.30 | 9,716,500 | — | — |
| 2018-07-25 | $16.19 | $19.48 | 5,516,300 | — | — |
| 2018-07-24 | $16.20 | $19.49 | 6,536,900 | — | — |
| 2018-07-23 | $15.96 | $19.20 | 6,294,200 | — | — |
| 2018-07-20 | $16.90 | $20.33 | 2,609,700 | — | — |
| 2018-07-19 | $16.96 | $20.41 | 2,873,300 | — | — |
| 2018-07-18 | $17.09 | $20.56 | 3,128,600 | — | — |
| 2018-07-17 | $17.07 | $20.54 | 3,475,000 | — | — |
| 2018-07-16 | $17.22 | $20.72 | 2,926,700 | — | — |
| 2018-07-13 | $17.28 | $20.79 | 2,749,000 | — | — |
| 2018-07-12 | $17.46 | $21.01 | 3,002,700 | — | — |
| 2018-07-11 | $17.70 | $21.30 | 3,705,800 | — | — |
| 2018-07-10 | $18.70 | $22.50 | 2,187,800 | — | — |
| 2018-07-09 | $18.79 | $22.61 | 2,807,700 | — | — |
| 2018-07-06 | $18.08 | $21.75 | 3,359,100 | — | — |
| 2018-07-05 | $17.75 | $21.36 | 2,130,100 | — | — |
| 2018-07-03 | $17.81 | $21.43 | 2,120,700 | — | — |
| 2018-07-02 | $17.35 | $20.87 | 3,402,300 | — | — |
| 2018-06-29 | $18.00 | $21.66 | 2,542,200 | — | — |
| 2018-06-28 | $18.29 | $22.01 | 3,413,400 | — | — |
| 2018-06-27 | $18.69 | $22.49 | 5,251,400 | — | — |
| 2018-06-26 | $17.91 | $21.55 | 2,157,000 | — | — |
| 2018-06-25 | $17.62 | $21.20 | 2,932,200 | — | — |
| 2018-06-22 | $18.06 | $21.73 | 6,378,500 | — | — |
| 2018-06-21 | $17.86 | $21.49 | 3,144,800 | — | — |
| 2018-06-20 | $18.18 | $21.87 | 2,821,300 | — | — |
| 2018-06-19 | $17.92 | $21.56 | 4,103,700 | — | — |
| 2018-06-18 | $17.78 | $21.39 | 3,476,300 | — | — |
| 2018-06-15 | $17.90 | $21.54 | 6,519,400 | — | — |
| 2018-06-14 | $18.69 | $22.49 | 3,400,000 | — | — |
| 2018-06-13 | $18.95 | $22.80 | 5,132,200 | — | — |
| 2018-06-12 | $18.70 | $22.50 | 5,847,100 | — | — |
| 2018-06-11 | $18.68 | $22.47 | 4,100,100 | — | — |
| 2018-06-08 | $18.69 | $22.49 | 6,217,900 | — | — |
| 2018-06-07 | $19.80 | $23.82 | 4,326,600 | — | — |
| 2018-06-06 | $19.12 | $23.00 | 3,961,000 | — | — |
| 2018-06-05 | $19.18 | $23.03 | 4,611,700 | — | — |
| 2018-06-04 | $18.92 | $22.72 | 4,775,500 | — | — |
| 2018-06-01 | $19.50 | $23.41 | 6,460,700 | — | — |
| 2018-05-31 | $20.68 | $24.83 | 3,528,700 | — | — |
| 2018-05-30 | $21.36 | $25.65 | 2,779,400 | — | — |
| 2018-05-29 | $20.78 | $24.95 | 2,368,400 | — | — |
| 2018-05-25 | $21.00 | $25.21 | 3,800,400 | — | — |
| 2018-05-24 | $22.00 | $26.41 | 2,380,300 | — | — |
| 2018-05-23 | $22.28 | $26.75 | 2,719,200 | — | — |
| 2018-05-22 | $22.44 | $26.94 | 3,384,200 | — | — |
| 2018-05-21 | $23.07 | $27.70 | 3,963,500 | — | — |
| 2018-05-18 | $23.01 | $27.63 | 2,540,200 | — | — |
| 2018-05-17 | $23.63 | $28.37 | 3,673,700 | — | — |
| 2018-05-16 | $23.25 | $27.91 | 3,605,900 | — | — |
| 2018-05-15 | $22.98 | $27.59 | 2,522,500 | — | — |
| 2018-05-14 | $22.82 | $27.40 | 2,983,700 | — | — |
| 2018-05-11 | $22.59 | $27.12 | 2,012,300 | — | — |
| 2018-05-10 | $22.62 | $27.16 | 3,515,600 | — | — |
| 2018-05-09 | $22.25 | $26.71 | 4,599,200 | — | — |
| 2018-05-08 | $22.45 | $26.95 | 4,233,800 | — | — |
| 2018-05-07 | $22.07 | $26.50 | 3,728,400 | — | — |
| 2018-05-04 | $21.91 | $26.31 | 4,332,900 | — | — |
| 2018-05-03 | $21.72 | $26.08 | 3,601,100 | — | — |
| 2018-05-02 | $21.83 | $26.21 | 3,404,400 | — | — |
| 2018-05-01 | $21.50 | $25.81 | 3,181,900 | — | — |
| 2018-04-30 | $21.42 | $25.72 | 3,255,300 | — | — |
| 2018-04-27 | $21.13 | $25.37 | 3,781,400 | — | — |
| 2018-04-26 | $21.11 | $25.35 | 5,523,900 | — | — |
| 2018-04-25 | $19.86 | $23.84 | 3,845,000 | — | — |
| 2018-04-24 | $19.64 | $23.58 | 2,897,600 | — | — |
| 2018-04-23 | $20.05 | $24.07 | 2,463,300 | — | — |
| 2018-04-20 | $19.99 | $24.00 | 3,088,200 | — | — |
| 2018-04-19 | $20.30 | $24.37 | 3,337,300 | — | — |
| 2018-04-18 | $20.62 | $24.76 | 2,944,100 | — | — |
| 2018-04-17 | $20.19 | $24.24 | 2,046,200 | — | — |
| 2018-04-16 | $20.01 | $24.02 | 3,268,000 | — | — |
| 2018-04-13 | $20.01 | $24.02 | 3,135,800 | — | — |
| 2018-04-12 | $19.45 | $23.35 | 3,320,500 | — | — |
| 2018-04-11 | $19.27 | $23.14 | 4,304,500 | — | — |
| 2018-04-10 | $18.67 | $22.42 | 3,125,700 | — | — |
| 2018-04-09 | $17.67 | $21.21 | 3,354,600 | — | — |
| 2018-04-06 | $17.56 | $21.08 | 2,574,800 | — | — |
| 2018-04-05 | $17.82 | $21.40 | 3,491,300 | — | — |
| 2018-04-04 | $17.23 | $20.69 | 2,377,000 | — | — |
| 2018-04-03 | $17.30 | $20.77 | 3,132,700 | — | — |
| 2018-04-02 | $16.94 | $20.34 | 2,916,400 | — | — |
| 2018-03-29 | $17.51 | $21.02 | 4,551,600 | — | — |
| 2018-03-28 | $17.19 | $20.64 | 4,979,400 | — | — |
| 2018-03-27 | $17.46 | $20.96 | 3,690,700 | — | — |
| 2018-03-26 | $18.18 | $21.83 | 4,813,100 | — | — |
| 2018-03-23 | $18.35 | $22.03 | 5,375,800 | — | — |
| 2018-03-22 | $18.91 | $22.70 | 2,521,700 | — | — |
| 2018-03-21 | $19.82 | $23.80 | 2,504,200 | — | — |
| 2018-03-20 | $18.82 | $22.60 | 3,889,900 | — | — |
| 2018-03-19 | $18.60 | $22.33 | 1,984,300 | — | — |
| 2018-03-16 | $18.95 | $22.75 | 3,873,100 | — | — |
| 2018-03-15 | $18.57 | $22.30 | 2,504,600 | — | — |
| 2018-03-14 | $19.30 | $23.17 | 2,018,900 | — | — |
| 2018-03-13 | $19.29 | $23.16 | 1,998,700 | — | — |
| 2018-03-12 | $19.72 | $23.68 | 2,582,100 | — | — |
| 2018-03-09 | $19.93 | $23.93 | 3,144,900 | — | — |
| 2018-03-08 | $19.46 | $23.36 | 4,176,000 | — | — |
| 2018-03-07 | $19.02 | $22.84 | 2,899,200 | — | — |
| 2018-03-06 | $19.38 | $23.24 | 2,492,200 | — | — |
| 2018-03-05 | $19.22 | $23.05 | 2,576,800 | — | — |
| 2018-03-02 | $18.80 | $22.55 | 2,795,900 | — | — |
| 2018-03-01 | $18.43 | $22.10 | 3,247,700 | — | — |
| 2018-02-28 | $18.07 | $21.67 | 5,011,300 | — | — |
| 2018-02-27 | $18.98 | $22.76 | 6,297,200 | — | — |
| 2018-02-26 | $19.80 | $23.75 | 4,148,000 | — | — |
| 2018-02-23 | $19.59 | $23.50 | 4,272,600 | — | — |
| 2018-02-22 | $18.87 | $22.63 | 5,267,600 | — | — |
| 2018-02-21 | $17.93 | $21.50 | 3,487,700 | — | — |
| 2018-02-20 | $17.96 | $21.54 | 2,884,000 | — | — |
| 2018-02-16 | $18.09 | $21.70 | 4,474,500 | — | — |
| 2018-02-15 | $18.41 | $22.08 | 7,291,600 | — | — |
| 2018-02-14 | $18.30 | $21.95 | 5,595,700 | — | — |
| 2018-02-13 | $17.80 | $21.35 | 4,481,300 | — | — |
| 2018-02-12 | $18.15 | $21.77 | 4,406,400 | — | — |
| 2018-02-09 | $18.04 | $21.64 | 12,781,000 | — | — |
| 2018-02-08 | $18.71 | $22.44 | 15,348,000 | — | — |
| 2018-02-07 | $21.83 | $26.18 | 4,536,300 | — | — |
| 2018-02-06 | $22.96 | $27.54 | 3,478,800 | — | — |
| 2018-02-05 | $22.17 | $26.59 | 4,688,000 | — | — |
| 2018-02-02 | $23.04 | $27.63 | 4,386,300 | — | — |
| 2018-02-01 | $24.56 | $29.46 | 3,416,600 | — | — |
| 2018-01-31 | $23.62 | $28.33 | 3,475,300 | — | — |
| 2018-01-30 | $24.04 | $28.83 | 2,872,300 | — | — |
| 2018-01-29 | $24.25 | $29.08 | 2,137,000 | — | — |
| 2018-01-26 | $24.57 | $29.47 | 1,900,900 | — | — |
| 2018-01-25 | $24.22 | $29.05 | 2,919,300 | — | — |
| 2018-01-24 | $24.02 | $28.81 | 3,612,500 | — | — |
| 2018-01-23 | $24.52 | $29.41 | 3,213,500 | — | — |
| 2018-01-22 | $24.35 | $29.20 | 6,208,700 | — | — |
| 2018-01-19 | $24.48 | $29.36 | 2,953,300 | — | — |
| 2018-01-18 | $23.88 | $28.64 | 2,380,500 | — | — |
| 2018-01-17 | $24.27 | $29.11 | 2,506,900 | — | — |
| 2018-01-16 | $24.04 | $28.83 | 3,620,900 | — | — |
| 2018-01-12 | $24.70 | $29.62 | 3,706,400 | — | — |
| 2018-01-11 | $24.70 | $29.62 | 4,016,300 | — | — |
| 2018-01-10 | $23.81 | $28.56 | 4,024,200 | — | — |
| 2018-01-09 | $23.57 | $28.27 | 6,063,900 | — | — |
| 2018-01-08 | $24.30 | $29.14 | 2,442,200 | — | — |
| 2018-01-05 | $23.69 | $28.41 | 2,448,300 | — | — |
| 2018-01-04 | $23.62 | $28.33 | 3,175,000 | — | — |
| 2018-01-03 | $23.47 | $28.15 | 2,422,200 | — | — |
| 2018-01-02 | $23.18 | $27.80 | 2,547,400 | — | — |