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
- 1984-06-11 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 | $9.87 | $17.23 | 1,789,600 | — | — |
| 2018-12-28 | $9.93 | $17.34 | 1,436,900 | — | — |
| 2018-12-27 | $10.00 | $17.46 | 1,455,900 | — | — |
| 2018-12-26 | $10.24 | $17.88 | 1,028,900 | — | — |
| 2018-12-24 | $9.53 | $16.64 | 524,900 | — | — |
| 2018-12-21 | $9.81 | $17.13 | 3,807,200 | — | — |
| 2018-12-20 | $10.13 | $17.69 | 1,943,500 | — | — |
| 2018-12-19 | $10.43 | $18.21 | 1,943,000 | — | — |
| 2018-12-18 | $11.15 | $19.47 | 2,492,500 | — | — |
| 2018-12-17 | $11.04 | $19.27 | 1,557,900 | — | — |
| 2018-12-14 | $11.03 | $19.26 | 900,800 | — | — |
| 2018-12-13 | $11.20 | $19.55 | 1,261,800 | — | — |
| 2018-12-12 | $11.50 | $20.08 | 1,058,100 | — | — |
| 2018-12-11 | $11.34 | $19.80 | 1,256,900 | — | — |
| 2018-12-10 | $11.67 | $20.37 | 1,332,300 | — | — |
| 2018-12-07 | $11.86 | $20.71 | 1,554,000 | — | — |
| 2018-12-06 | $12.17 | $21.25 | 2,452,700 | — | — |
| 2018-12-04 | $12.77 | $22.29 | 1,559,000 | — | — |
| 2018-12-03 | $13.60 | $23.74 | 1,946,500 | — | — |
| 2018-11-30 | $13.08 | $22.84 | 2,468,500 | — | — |
| 2018-11-29 | $14.04 | $24.51 | 1,253,900 | — | — |
| 2018-11-28 | $14.25 | $24.88 | 861,200 | — | — |
| 2018-11-27 | $14.23 | $24.84 | 994,900 | — | — |
| 2018-11-26 | $14.04 | $24.51 | 1,366,700 | — | — |
| 2018-11-23 | $13.70 | $23.92 | 354,800 | — | — |
| 2018-11-21 | $14.09 | $24.60 | 882,600 | — | — |
| 2018-11-20 | $13.89 | $24.25 | 1,298,900 | — | — |
| 2018-11-19 | $14.42 | $25.18 | 1,793,400 | — | — |
| 2018-11-16 | $14.01 | $24.46 | 1,693,200 | — | — |
| 2018-11-15 | $13.44 | $23.46 | 1,526,800 | — | — |
| 2018-11-14 | $13.16 | $22.98 | 1,992,900 | — | — |
| 2018-11-13 | $12.87 | $22.47 | 1,930,800 | — | — |
| 2018-11-12 | $13.40 | $23.39 | 1,468,500 | — | — |
| 2018-11-09 | $13.84 | $24.16 | 1,286,500 | — | — |
| 2018-11-08 | $14.20 | $24.79 | 1,356,800 | — | — |
| 2018-11-07 | $14.63 | $25.24 | 1,863,000 | — | — |
| 2018-11-06 | $14.60 | $25.19 | 1,278,600 | — | — |
| 2018-11-05 | $15.00 | $25.88 | 1,238,200 | — | — |
| 2018-11-02 | $14.80 | $25.54 | 1,277,300 | — | — |
| 2018-11-01 | $14.84 | $25.61 | 1,836,900 | — | — |
| 2018-10-31 | $14.88 | $25.68 | 1,995,100 | — | — |
| 2018-10-30 | $14.99 | $25.87 | 2,049,400 | — | — |
| 2018-10-29 | $14.13 | $24.38 | 1,802,500 | — | — |
| 2018-10-26 | $14.37 | $24.80 | 2,155,100 | — | — |
| 2018-10-25 | $13.67 | $23.59 | 2,694,800 | — | — |
| 2018-10-24 | $13.02 | $22.47 | 3,076,700 | — | — |
| 2018-10-23 | $13.94 | $24.05 | 1,982,300 | — | — |
| 2018-10-22 | $14.56 | $25.12 | 1,360,900 | — | — |
| 2018-10-19 | $14.75 | $25.45 | 1,537,000 | — | — |
| 2018-10-18 | $14.89 | $25.69 | 1,625,000 | — | — |
| 2018-10-17 | $15.52 | $26.78 | 1,938,000 | — | — |
| 2018-10-16 | $15.59 | $26.90 | 1,670,200 | — | — |
| 2018-10-15 | $15.38 | $26.54 | 1,363,800 | — | — |
| 2018-10-12 | $15.30 | $26.40 | 2,114,200 | — | — |
| 2018-10-11 | $15.45 | $26.66 | 1,502,500 | — | — |
| 2018-10-10 | $15.76 | $27.19 | 1,836,600 | — | — |
| 2018-10-09 | $16.89 | $29.14 | 1,848,100 | — | — |
| 2018-10-08 | $16.86 | $29.09 | 1,446,300 | — | — |
| 2018-10-05 | $16.91 | $29.18 | 1,856,300 | — | — |
| 2018-10-04 | $16.88 | $29.13 | 2,056,300 | — | — |
| 2018-10-03 | $16.81 | $29.01 | 2,825,100 | — | — |
| 2018-10-02 | $16.23 | $28.01 | 1,949,800 | — | — |
| 2018-10-01 | $15.73 | $27.14 | 1,332,400 | — | — |
| 2018-09-28 | $15.48 | $26.71 | 1,611,200 | — | — |
| 2018-09-27 | $15.55 | $26.83 | 1,529,000 | — | — |
| 2018-09-26 | $15.41 | $26.59 | 1,505,000 | — | — |
| 2018-09-25 | $16.02 | $27.64 | 1,899,300 | — | — |
| 2018-09-24 | $15.84 | $27.33 | 1,287,900 | — | — |
| 2018-09-21 | $15.66 | $27.02 | 1,781,400 | — | — |
| 2018-09-20 | $15.46 | $26.68 | 1,549,300 | — | — |
| 2018-09-19 | $15.38 | $26.54 | 1,245,500 | — | — |
| 2018-09-18 | $15.36 | $26.50 | 1,122,200 | — | — |
| 2018-09-17 | $14.91 | $25.73 | 1,247,600 | — | — |
| 2018-09-14 | $14.92 | $25.75 | 1,792,600 | — | — |
| 2018-09-13 | $14.29 | $24.66 | 1,349,600 | — | — |
| 2018-09-12 | $14.45 | $24.93 | 1,787,100 | — | — |
| 2018-09-11 | $13.95 | $24.07 | 1,238,900 | — | — |
| 2018-09-10 | $13.56 | $23.40 | 907,800 | — | — |
| 2018-09-07 | $13.29 | $22.93 | 1,503,100 | — | — |
| 2018-09-06 | $13.33 | $23.00 | 1,203,300 | — | — |
| 2018-09-05 | $13.46 | $23.23 | 2,011,000 | — | — |
| 2018-09-04 | $13.62 | $23.50 | 1,218,300 | — | — |
| 2018-08-31 | $13.68 | $23.61 | 1,984,600 | — | — |
| 2018-08-30 | $13.41 | $23.14 | 5,578,100 | — | — |
| 2018-08-29 | $14.39 | $24.83 | 705,600 | — | — |
| 2018-08-28 | $14.41 | $24.87 | 645,700 | — | — |
| 2018-08-27 | $14.63 | $25.24 | 775,000 | — | — |
| 2018-08-24 | $14.50 | $25.02 | 788,400 | — | — |
| 2018-08-23 | $14.35 | $24.76 | 1,604,400 | — | — |
| 2018-08-22 | $14.96 | $25.81 | 1,508,700 | — | — |
| 2018-08-21 | $15.23 | $26.28 | 1,242,600 | — | — |
| 2018-08-20 | $14.94 | $25.78 | 993,600 | — | — |
| 2018-08-17 | $14.71 | $25.38 | 707,700 | — | — |
| 2018-08-16 | $14.28 | $24.64 | 795,800 | — | — |
| 2018-08-15 | $14.10 | $24.33 | 1,664,000 | — | — |
| 2018-08-14 | $14.96 | $25.81 | 1,487,500 | — | — |
| 2018-08-13 | $14.78 | $25.50 | 1,602,800 | — | — |
| 2018-08-10 | $15.12 | $26.09 | 1,518,300 | — | — |
| 2018-08-09 | $14.69 | $25.35 | 2,052,600 | — | — |
| 2018-08-08 | $15.04 | $25.78 | 1,253,000 | — | — |
| 2018-08-07 | $14.87 | $25.49 | 959,700 | — | — |
| 2018-08-06 | $14.85 | $25.45 | 1,067,300 | — | — |
| 2018-08-03 | $14.75 | $25.28 | 1,174,300 | — | — |
| 2018-08-02 | $14.75 | $25.28 | 1,310,600 | — | — |
| 2018-08-01 | $14.62 | $25.06 | 1,688,700 | — | — |
| 2018-07-31 | $14.80 | $25.37 | 1,725,100 | — | — |
| 2018-07-30 | $15.04 | $25.78 | 1,375,600 | — | — |
| 2018-07-27 | $14.82 | $25.40 | 3,021,600 | — | — |
| 2018-07-26 | $14.25 | $24.43 | 3,003,400 | — | — |
| 2018-07-25 | $13.75 | $23.57 | 4,820,400 | — | — |
| 2018-07-24 | $14.00 | $24.00 | 3,420,900 | — | — |
| 2018-07-23 | $14.25 | $24.43 | 3,438,700 | — | — |
| 2018-07-20 | $15.04 | $25.78 | 1,911,500 | — | — |
| 2018-07-19 | $14.60 | $25.03 | 2,740,300 | — | — |
| 2018-07-18 | $14.84 | $25.44 | 1,843,900 | — | — |
| 2018-07-17 | $14.97 | $25.66 | 2,191,900 | — | — |
| 2018-07-16 | $14.73 | $25.25 | 1,098,300 | — | — |
| 2018-07-13 | $15.13 | $25.93 | 2,106,000 | — | — |
| 2018-07-12 | $14.92 | $25.57 | 1,778,800 | — | — |
| 2018-07-11 | $14.96 | $25.64 | 1,771,200 | — | — |
| 2018-07-10 | $15.08 | $25.85 | 2,391,200 | — | — |
| 2018-07-09 | $15.64 | $26.81 | 933,900 | — | — |
| 2018-07-06 | $15.24 | $26.12 | 1,674,900 | — | — |
| 2018-07-05 | $15.06 | $25.81 | 2,224,800 | — | — |
| 2018-07-03 | $14.80 | $25.37 | 1,459,900 | — | — |
| 2018-07-02 | $14.22 | $24.37 | 1,859,900 | — | — |
| 2018-06-29 | $14.57 | $24.97 | 1,994,300 | — | — |
| 2018-06-28 | $14.63 | $25.08 | 2,043,600 | — | — |
| 2018-06-27 | $14.61 | $25.04 | 2,784,500 | — | — |
| 2018-06-26 | $13.92 | $23.86 | 2,120,400 | — | — |
| 2018-06-25 | $13.65 | $23.40 | 2,723,000 | — | — |
| 2018-06-22 | $14.18 | $24.31 | 2,961,800 | — | — |
| 2018-06-21 | $13.96 | $23.93 | 2,068,400 | — | — |
| 2018-06-20 | $14.09 | $24.15 | 1,264,600 | — | — |
| 2018-06-19 | $14.05 | $24.08 | 2,472,100 | — | — |
| 2018-06-18 | $14.27 | $24.46 | 2,978,000 | — | — |
| 2018-06-15 | $14.16 | $24.27 | 2,758,600 | — | — |
| 2018-06-14 | $14.19 | $24.32 | 1,570,400 | — | — |
| 2018-06-13 | $14.48 | $24.82 | 1,524,200 | — | — |
| 2018-06-12 | $14.61 | $25.04 | 2,069,500 | — | — |
| 2018-06-11 | $14.14 | $24.24 | 2,468,800 | — | — |
| 2018-06-08 | $14.11 | $24.19 | 4,471,000 | — | — |
| 2018-06-07 | $15.16 | $25.99 | 3,502,000 | — | — |
| 2018-06-06 | $15.22 | $26.09 | 1,805,600 | — | — |
| 2018-06-05 | $15.55 | $26.65 | 1,855,500 | — | — |
| 2018-06-04 | $15.57 | $26.69 | 1,757,800 | — | — |
| 2018-06-01 | $15.92 | $27.29 | 2,078,200 | — | — |
| 2018-05-31 | $16.42 | $28.15 | 2,543,200 | — | — |
| 2018-05-30 | $17.43 | $29.88 | 1,239,500 | — | — |
| 2018-05-29 | $17.04 | $29.21 | 1,676,600 | — | — |
| 2018-05-25 | $16.89 | $28.95 | 2,148,300 | — | — |
| 2018-05-24 | $18.06 | $30.96 | 961,700 | — | — |
| 2018-05-23 | $18.72 | $32.09 | 713,800 | — | — |
| 2018-05-22 | $18.73 | $32.10 | 894,500 | — | — |
| 2018-05-21 | $19.02 | $32.60 | 793,800 | — | — |
| 2018-05-18 | $18.67 | $32.00 | 1,800,000 | — | — |
| 2018-05-17 | $19.56 | $33.53 | 1,472,800 | — | — |
| 2018-05-16 | $19.33 | $33.13 | 1,385,400 | — | — |
| 2018-05-15 | $19.26 | $33.01 | 1,272,300 | — | — |
| 2018-05-14 | $19.30 | $33.08 | 1,255,800 | — | — |
| 2018-05-11 | $18.98 | $32.53 | 1,054,400 | — | — |
| 2018-05-10 | $19.11 | $32.76 | 1,166,200 | — | — |
| 2018-05-09 | $18.95 | $32.48 | 1,750,600 | — | — |
| 2018-05-08 | $18.87 | $32.17 | 1,539,500 | — | — |
| 2018-05-07 | $18.74 | $31.95 | 986,800 | — | — |
| 2018-05-04 | $18.30 | $31.20 | 1,598,900 | — | — |
| 2018-05-03 | $18.48 | $31.51 | 1,127,700 | — | — |
| 2018-05-02 | $18.76 | $31.99 | 2,273,700 | — | — |
| 2018-05-01 | $18.08 | $30.83 | 2,167,100 | — | — |
| 2018-04-30 | $18.01 | $30.71 | 1,290,900 | — | — |
| 2018-04-27 | $17.99 | $30.67 | 2,061,600 | — | — |
| 2018-04-26 | $17.84 | $30.42 | 2,261,700 | — | — |
| 2018-04-25 | $17.93 | $30.57 | 4,042,500 | — | — |
| 2018-04-24 | $18.78 | $32.02 | 1,878,700 | — | — |
| 2018-04-23 | $19.26 | $32.84 | 1,058,400 | — | — |
| 2018-04-20 | $19.20 | $32.74 | 1,583,600 | — | — |
| 2018-04-19 | $19.26 | $32.84 | 1,792,200 | — | — |
| 2018-04-18 | $19.25 | $32.82 | 1,282,900 | — | — |
| 2018-04-17 | $18.59 | $31.70 | 1,077,900 | — | — |
| 2018-04-16 | $18.45 | $31.46 | 1,051,200 | — | — |
| 2018-04-13 | $18.17 | $30.98 | 1,136,900 | — | — |
| 2018-04-12 | $18.40 | $31.37 | 1,541,200 | — | — |
| 2018-04-11 | $18.25 | $31.12 | 2,055,500 | — | — |
| 2018-04-10 | $18.16 | $30.96 | 2,389,800 | — | — |
| 2018-04-09 | $16.76 | $28.58 | 1,576,800 | — | — |
| 2018-04-06 | $17.21 | $29.34 | 1,189,800 | — | — |
| 2018-04-05 | $18.26 | $31.13 | 1,072,900 | — | — |
| 2018-04-04 | $17.57 | $29.96 | 1,073,200 | — | — |
| 2018-04-03 | $17.51 | $29.85 | 1,729,200 | — | — |
| 2018-04-02 | $17.22 | $29.36 | 1,138,800 | — | — |
| 2018-03-29 | $18.03 | $30.74 | 2,258,600 | — | — |
| 2018-03-28 | $17.05 | $29.07 | 2,343,600 | — | — |
| 2018-03-27 | $17.79 | $30.33 | 1,427,300 | — | — |
| 2018-03-26 | $18.28 | $31.17 | 1,543,500 | — | — |
| 2018-03-23 | $18.12 | $30.89 | 1,947,700 | — | — |
| 2018-03-22 | $19.31 | $32.92 | 893,300 | — | — |
| 2018-03-21 | $20.32 | $34.65 | 1,490,500 | — | — |
| 2018-03-20 | $19.88 | $33.90 | 944,400 | — | — |
| 2018-03-19 | $19.59 | $33.40 | 1,032,700 | — | — |
| 2018-03-16 | $20.25 | $34.53 | 1,000,100 | — | — |
| 2018-03-15 | $19.40 | $33.08 | 1,169,900 | — | — |
| 2018-03-14 | $19.85 | $33.84 | 1,061,200 | — | — |
| 2018-03-13 | $20.36 | $34.71 | 739,100 | — | — |
| 2018-03-12 | $20.61 | $35.14 | 649,700 | — | — |
| 2018-03-09 | $20.46 | $34.88 | 806,200 | — | — |
| 2018-03-08 | $20.01 | $34.12 | 1,262,600 | — | — |
| 2018-03-07 | $19.29 | $32.89 | 1,108,200 | — | — |
| 2018-03-06 | $19.73 | $33.64 | 813,700 | — | — |
| 2018-03-05 | $19.87 | $33.88 | 1,574,200 | — | — |
| 2018-03-02 | $19.83 | $33.81 | 1,100,200 | — | — |
| 2018-03-01 | $19.66 | $33.52 | 1,244,600 | — | — |
| 2018-02-28 | $19.64 | $33.49 | 2,524,700 | — | — |
| 2018-02-27 | $19.62 | $33.45 | 757,200 | — | — |
| 2018-02-26 | $19.71 | $33.61 | 857,900 | — | — |
| 2018-02-23 | $19.98 | $34.07 | 1,021,100 | — | — |
| 2018-02-22 | $19.71 | $33.61 | 1,522,600 | — | — |
| 2018-02-21 | $18.92 | $32.26 | 2,001,100 | — | — |
| 2018-02-20 | $18.62 | $31.75 | 909,500 | — | — |
| 2018-02-16 | $18.78 | $32.02 | 1,456,100 | — | — |
| 2018-02-15 | $18.44 | $31.44 | 1,513,900 | — | — |
| 2018-02-14 | $18.80 | $32.05 | 1,121,500 | — | — |
| 2018-02-13 | $18.25 | $31.12 | 2,000,600 | — | — |
| 2018-02-12 | $18.54 | $31.61 | 2,400,700 | — | — |
| 2018-02-09 | $17.68 | $30.14 | 3,767,000 | — | — |
| 2018-02-08 | $18.53 | $31.59 | 3,392,900 | — | — |
| 2018-02-07 | $19.72 | $33.45 | 2,098,600 | — | — |
| 2018-02-06 | $20.30 | $34.44 | 1,986,900 | — | — |
| 2018-02-05 | $19.63 | $33.30 | 2,111,400 | — | — |
| 2018-02-02 | $20.09 | $34.08 | 3,030,600 | — | — |
| 2018-02-01 | $21.14 | $35.86 | 2,432,000 | — | — |
| 2018-01-31 | $20.20 | $34.27 | 2,862,200 | — | — |
| 2018-01-30 | $20.36 | $34.54 | 3,077,100 | — | — |
| 2018-01-29 | $20.25 | $34.35 | 3,238,600 | — | — |
| 2018-01-26 | $20.76 | $35.22 | 2,497,900 | — | — |
| 2018-01-25 | $21.36 | $36.23 | 5,901,500 | — | — |
| 2018-01-24 | $22.34 | $37.90 | 11,123,200 | — | — |
| 2018-01-23 | $25.13 | $42.63 | 2,865,700 | — | — |
| 2018-01-22 | $25.41 | $43.10 | 1,258,100 | — | — |
| 2018-01-19 | $24.65 | $41.82 | 1,197,700 | — | — |
| 2018-01-18 | $24.33 | $41.27 | 1,905,000 | — | — |
| 2018-01-17 | $24.66 | $41.83 | 1,483,300 | — | — |
| 2018-01-16 | $24.37 | $41.34 | 1,551,300 | — | — |
| 2018-01-12 | $24.54 | $41.63 | 2,754,400 | — | — |
| 2018-01-11 | $25.26 | $42.85 | 3,421,400 | — | — |
| 2018-01-10 | $24.27 | $41.17 | 3,220,300 | — | — |
| 2018-01-09 | $26.05 | $44.19 | 1,320,800 | — | — |
| 2018-01-08 | $26.59 | $45.11 | 1,109,400 | — | — |
| 2018-01-05 | $26.23 | $44.50 | 928,100 | — | — |
| 2018-01-04 | $26.17 | $44.39 | 1,637,000 | — | — |
| 2018-01-03 | $25.69 | $43.58 | 1,648,700 | — | — |
| 2018-01-02 | $26.02 | $44.14 | 1,300,100 | — | — |