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
- 1980-03-17 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 | $13.38 | $38.99 | 10,700,600 | — | — |
| 2018-12-28 | $13.35 | $38.90 | 12,257,100 | — | — |
| 2018-12-27 | $13.36 | $38.93 | 13,462,400 | — | — |
| 2018-12-26 | $13.39 | $39.02 | 16,054,400 | — | — |
| 2018-12-24 | $12.57 | $36.63 | 7,330,100 | — | — |
| 2018-12-21 | $12.86 | $37.47 | 31,504,500 | — | — |
| 2018-12-20 | $12.91 | $37.62 | 20,242,600 | — | — |
| 2018-12-19 | $12.84 | $37.41 | 21,492,100 | — | — |
| 2018-12-18 | $13.23 | $38.55 | 13,604,800 | — | — |
| 2018-12-17 | $13.39 | $39.02 | 15,430,200 | — | — |
| 2018-12-14 | $13.47 | $39.25 | 15,312,900 | — | — |
| 2018-12-13 | $13.78 | $40.15 | 13,554,100 | — | — |
| 2018-12-12 | $14.26 | $41.55 | 11,803,900 | — | — |
| 2018-12-11 | $14.16 | $41.26 | 17,283,500 | — | — |
| 2018-12-10 | $14.39 | $41.93 | 18,644,900 | — | — |
| 2018-12-07 | $14.90 | $43.41 | 14,311,700 | — | — |
| 2018-12-06 | $15.30 | $44.58 | 19,708,900 | — | — |
| 2018-12-04 | $15.59 | $45.02 | 17,607,800 | — | — |
| 2018-12-03 | $16.63 | $48.02 | 15,801,800 | — | — |
| 2018-11-30 | $16.45 | $47.50 | 20,201,000 | — | — |
| 2018-11-29 | $16.21 | $46.81 | 14,182,800 | — | — |
| 2018-11-28 | $16.43 | $47.44 | 14,888,000 | — | — |
| 2018-11-27 | $16.26 | $46.95 | 14,286,400 | — | — |
| 2018-11-26 | $16.34 | $47.18 | 15,245,900 | — | — |
| 2018-11-23 | $15.96 | $46.09 | 17,990,100 | — | — |
| 2018-11-21 | $15.82 | $45.68 | 12,623,700 | — | — |
| 2018-11-20 | $15.83 | $45.71 | 16,370,200 | — | — |
| 2018-11-19 | $16.13 | $46.58 | 18,830,200 | — | — |
| 2018-11-16 | $16.20 | $46.78 | 17,433,000 | — | — |
| 2018-11-15 | $16.45 | $47.50 | 16,979,800 | — | — |
| 2018-11-14 | $16.37 | $47.27 | 16,666,000 | — | — |
| 2018-11-13 | $16.88 | $48.74 | 12,300,100 | — | — |
| 2018-11-12 | $16.93 | $48.89 | 13,848,600 | — | — |
| 2018-11-09 | $17.24 | $49.78 | 17,214,000 | — | — |
| 2018-11-08 | $17.67 | $51.02 | 10,510,200 | — | — |
| 2018-11-07 | $17.52 | $50.59 | 13,347,800 | — | — |
| 2018-11-06 | $17.64 | $50.94 | 14,261,100 | — | — |
| 2018-11-05 | $17.32 | $50.01 | 8,068,400 | — | — |
| 2018-11-02 | $17.26 | $49.84 | 10,271,500 | — | — |
| 2018-11-01 | $17.21 | $49.70 | 13,956,400 | — | — |
| 2018-10-31 | $16.97 | $49.00 | 21,663,900 | — | — |
| 2018-10-30 | $16.52 | $47.70 | 20,155,600 | — | — |
| 2018-10-29 | $16.43 | $47.44 | 15,731,100 | — | — |
| 2018-10-26 | $16.06 | $46.37 | 15,845,900 | — | — |
| 2018-10-25 | $16.06 | $46.37 | 16,413,200 | — | — |
| 2018-10-24 | $15.46 | $44.64 | 29,458,900 | — | — |
| 2018-10-23 | $16.28 | $47.01 | 21,101,400 | — | — |
| 2018-10-22 | $16.39 | $47.33 | 20,725,400 | — | — |
| 2018-10-19 | $16.90 | $48.80 | 16,990,800 | — | — |
| 2018-10-18 | $17.04 | $49.20 | 13,042,300 | — | — |
| 2018-10-17 | $17.33 | $50.04 | 15,434,200 | — | — |
| 2018-10-16 | $17.22 | $49.72 | 14,614,600 | — | — |
| 2018-10-15 | $17.16 | $49.55 | 13,905,800 | — | — |
| 2018-10-12 | $17.29 | $49.93 | 19,965,800 | — | — |
| 2018-10-11 | $17.74 | $51.23 | 15,154,200 | — | — |
| 2018-10-10 | $18.27 | $52.76 | 12,205,900 | — | — |
| 2018-10-09 | $18.59 | $53.68 | 8,757,100 | — | — |
| 2018-10-08 | $18.69 | $53.97 | 8,363,500 | — | — |
| 2018-10-05 | $18.54 | $53.54 | 8,604,000 | — | — |
| 2018-10-04 | $18.67 | $53.91 | 11,839,600 | — | — |
| 2018-10-03 | $18.47 | $53.33 | 12,179,000 | — | — |
| 2018-10-02 | $18.11 | $52.29 | 11,908,900 | — | — |
| 2018-10-01 | $18.14 | $52.38 | 15,586,500 | — | — |
| 2018-09-28 | $18.35 | $52.99 | 13,617,100 | — | — |
| 2018-09-27 | $18.54 | $53.54 | 13,998,400 | — | — |
| 2018-09-26 | $18.94 | $54.69 | 9,266,800 | — | — |
| 2018-09-25 | $19.25 | $55.59 | 7,670,800 | — | — |
| 2018-09-24 | $19.29 | $55.70 | 8,067,000 | — | — |
| 2018-09-21 | $19.44 | $56.13 | 14,424,400 | — | — |
| 2018-09-20 | $19.49 | $56.28 | 8,848,900 | — | — |
| 2018-09-19 | $19.16 | $55.33 | 8,512,800 | — | — |
| 2018-09-18 | $18.91 | $54.60 | 11,182,200 | — | — |
| 2018-09-17 | $18.98 | $54.81 | 16,291,000 | — | — |
| 2018-09-14 | $18.97 | $54.78 | 11,172,100 | — | — |
| 2018-09-13 | $18.87 | $54.49 | 14,796,500 | — | — |
| 2018-09-12 | $19.15 | $55.30 | 11,764,500 | — | — |
| 2018-09-11 | $19.65 | $56.74 | 8,759,200 | — | — |
| 2018-09-10 | $19.54 | $56.42 | 6,645,600 | — | — |
| 2018-09-07 | $19.61 | $56.63 | 8,874,100 | — | — |
| 2018-09-06 | $19.58 | $56.54 | 8,587,600 | — | — |
| 2018-09-05 | $19.93 | $57.15 | 10,739,500 | — | — |
| 2018-09-04 | $19.64 | $56.31 | 8,883,300 | — | — |
| 2018-08-31 | $19.46 | $55.80 | 7,923,500 | — | — |
| 2018-08-30 | $19.35 | $55.48 | 8,096,700 | — | — |
| 2018-08-29 | $19.52 | $55.97 | 9,292,200 | — | — |
| 2018-08-28 | $19.47 | $55.83 | 8,124,800 | — | — |
| 2018-08-27 | $19.44 | $55.74 | 8,804,700 | — | — |
| 2018-08-24 | $19.26 | $55.22 | 7,958,500 | — | — |
| 2018-08-23 | $19.34 | $55.45 | 5,897,000 | — | — |
| 2018-08-22 | $19.53 | $56.00 | 6,141,200 | — | — |
| 2018-08-21 | $19.54 | $56.03 | 9,948,200 | — | — |
| 2018-08-20 | $19.48 | $55.86 | 8,298,700 | — | — |
| 2018-08-17 | $19.49 | $55.88 | 10,071,100 | — | — |
| 2018-08-16 | $19.40 | $55.63 | 10,024,400 | — | — |
| 2018-08-15 | $19.07 | $54.68 | 10,243,200 | — | — |
| 2018-08-14 | $19.20 | $55.05 | 10,964,900 | — | — |
| 2018-08-13 | $18.95 | $54.34 | 9,497,400 | — | — |
| 2018-08-10 | $19.13 | $54.85 | 8,846,900 | — | — |
| 2018-08-09 | $19.28 | $55.28 | 7,004,500 | — | — |
| 2018-08-08 | $19.37 | $55.54 | 8,902,400 | — | — |
| 2018-08-07 | $19.31 | $55.37 | 11,555,600 | — | — |
| 2018-08-06 | $19.12 | $54.82 | 10,461,900 | — | — |
| 2018-08-03 | $19.14 | $54.88 | 10,476,500 | — | — |
| 2018-08-02 | $19.07 | $54.68 | 11,759,500 | — | — |
| 2018-08-01 | $18.83 | $53.99 | 14,581,000 | — | — |
| 2018-07-31 | $18.61 | $53.36 | 12,467,000 | — | — |
| 2018-07-30 | $18.82 | $53.96 | 13,781,200 | — | — |
| 2018-07-27 | $18.56 | $53.22 | 10,344,500 | — | — |
| 2018-07-26 | $18.39 | $52.73 | 12,116,100 | — | — |
| 2018-07-25 | $18.29 | $52.44 | 13,383,300 | — | — |
| 2018-07-24 | $18.27 | $52.39 | 17,133,000 | — | — |
| 2018-07-23 | $18.27 | $52.39 | 13,069,100 | — | — |
| 2018-07-20 | $17.82 | $51.10 | 16,016,600 | — | — |
| 2018-07-19 | $17.62 | $50.52 | 12,868,400 | — | — |
| 2018-07-18 | $18.06 | $51.78 | 11,263,900 | — | — |
| 2018-07-17 | $17.64 | $50.58 | 9,817,200 | — | — |
| 2018-07-16 | $17.51 | $50.21 | 8,645,100 | — | — |
| 2018-07-13 | $17.21 | $49.35 | 19,405,700 | — | — |
| 2018-07-12 | $17.52 | $50.24 | 10,073,600 | — | — |
| 2018-07-11 | $17.69 | $50.72 | 7,794,500 | — | — |
| 2018-07-10 | $17.88 | $51.27 | 12,428,700 | — | — |
| 2018-07-09 | $18.07 | $51.81 | 11,564,400 | — | — |
| 2018-07-06 | $17.59 | $50.44 | 9,841,900 | — | — |
| 2018-07-05 | $17.46 | $50.06 | 11,142,700 | — | — |
| 2018-07-03 | $17.56 | $50.35 | 6,077,500 | — | — |
| 2018-07-02 | $17.89 | $51.30 | 13,185,900 | — | — |
| 2018-06-29 | $17.78 | $50.98 | 18,515,700 | — | — |
| 2018-06-28 | $17.99 | $51.58 | 12,372,600 | — | — |
| 2018-06-27 | $17.86 | $51.21 | 12,322,900 | — | — |
| 2018-06-26 | $18.18 | $52.13 | 9,887,000 | — | — |
| 2018-06-25 | $18.35 | $52.62 | 10,753,500 | — | — |
| 2018-06-22 | $18.53 | $53.13 | 12,078,500 | — | — |
| 2018-06-21 | $18.92 | $54.25 | 10,623,200 | — | — |
| 2018-06-20 | $18.91 | $54.22 | 8,467,800 | — | — |
| 2018-06-19 | $18.95 | $54.34 | 10,416,100 | — | — |
| 2018-06-18 | $18.72 | $53.68 | 13,435,900 | — | — |
| 2018-06-15 | $18.59 | $53.30 | 18,415,800 | — | — |
| 2018-06-14 | $18.62 | $53.39 | 12,841,300 | — | — |
| 2018-06-13 | $18.89 | $54.16 | 12,110,400 | — | — |
| 2018-06-12 | $18.95 | $54.34 | 12,432,500 | — | — |
| 2018-06-11 | $18.87 | $54.11 | 9,521,400 | — | — |
| 2018-06-08 | $19.11 | $54.79 | 7,591,600 | — | — |
| 2018-06-07 | $19.06 | $54.65 | 6,973,700 | — | — |
| 2018-06-06 | $19.25 | $54.94 | 11,850,100 | — | — |
| 2018-06-05 | $18.63 | $53.17 | 5,641,300 | — | — |
| 2018-06-04 | $18.73 | $53.45 | 5,467,100 | — | — |
| 2018-06-01 | $18.59 | $53.05 | 9,464,600 | — | — |
| 2018-05-31 | $18.24 | $52.06 | 12,813,400 | — | — |
| 2018-05-30 | $18.42 | $52.57 | 10,805,800 | — | — |
| 2018-05-29 | $18.11 | $51.68 | 13,899,400 | — | — |
| 2018-05-25 | $19.01 | $54.25 | 6,609,200 | — | — |
| 2018-05-24 | $19.14 | $54.62 | 8,644,700 | — | — |
| 2018-05-23 | $19.20 | $54.79 | 12,143,700 | — | — |
| 2018-05-22 | $19.45 | $55.51 | 10,506,000 | — | — |
| 2018-05-21 | $19.15 | $54.65 | 9,348,100 | — | — |
| 2018-05-18 | $19.13 | $54.60 | 8,757,800 | — | — |
| 2018-05-17 | $19.32 | $55.14 | 8,104,100 | — | — |
| 2018-05-16 | $19.30 | $55.08 | 7,312,400 | — | — |
| 2018-05-15 | $19.39 | $55.34 | 13,358,600 | — | — |
| 2018-05-14 | $19.20 | $54.79 | 8,948,800 | — | — |
| 2018-05-11 | $19.32 | $55.14 | 9,816,700 | — | — |
| 2018-05-10 | $19.33 | $55.17 | 8,065,400 | — | — |
| 2018-05-09 | $19.22 | $54.85 | 9,098,600 | — | — |
| 2018-05-08 | $18.97 | $54.14 | 10,519,500 | — | — |
| 2018-05-07 | $18.75 | $53.51 | 8,201,200 | — | — |
| 2018-05-04 | $18.72 | $53.42 | 10,261,700 | — | — |
| 2018-05-03 | $18.42 | $52.57 | 10,668,200 | — | — |
| 2018-05-02 | $18.55 | $52.94 | 11,447,300 | — | — |
| 2018-05-01 | $18.75 | $53.51 | 9,304,800 | — | — |
| 2018-04-30 | $18.70 | $53.37 | 9,989,200 | — | — |
| 2018-04-27 | $19.00 | $54.22 | 8,856,900 | — | — |
| 2018-04-26 | $18.81 | $53.68 | 10,997,100 | — | — |
| 2018-04-25 | $19.02 | $54.28 | 13,805,600 | — | — |
| 2018-04-24 | $18.87 | $53.85 | 15,895,300 | — | — |
| 2018-04-23 | $18.86 | $53.82 | 15,552,500 | — | — |
| 2018-04-20 | $18.89 | $53.91 | 18,950,500 | — | — |
| 2018-04-19 | $18.15 | $51.80 | 19,888,000 | — | — |
| 2018-04-18 | $17.91 | $51.11 | 15,215,000 | — | — |
| 2018-04-17 | $17.95 | $51.23 | 15,058,000 | — | — |
| 2018-04-16 | $18.47 | $52.71 | 10,550,700 | — | — |
| 2018-04-13 | $18.51 | $52.83 | 10,682,000 | — | — |
| 2018-04-12 | $18.98 | $54.17 | 10,703,800 | — | — |
| 2018-04-11 | $18.42 | $52.57 | 10,008,500 | — | — |
| 2018-04-10 | $18.60 | $53.08 | 10,152,200 | — | — |
| 2018-04-09 | $18.38 | $52.45 | 9,916,500 | — | — |
| 2018-04-06 | $18.23 | $52.03 | 12,367,700 | — | — |
| 2018-04-05 | $18.84 | $53.77 | 7,229,700 | — | — |
| 2018-04-04 | $18.76 | $53.54 | 8,834,300 | — | — |
| 2018-04-03 | $18.40 | $52.51 | 8,307,800 | — | — |
| 2018-04-02 | $18.16 | $51.83 | 12,853,900 | — | — |
| 2018-03-29 | $18.58 | $53.03 | 12,310,700 | — | — |
| 2018-03-28 | $18.28 | $52.17 | 15,874,700 | — | — |
| 2018-03-27 | $18.29 | $52.20 | 11,449,500 | — | — |
| 2018-03-26 | $18.80 | $53.65 | 12,380,200 | — | — |
| 2018-03-23 | $18.01 | $51.40 | 13,440,200 | — | — |
| 2018-03-22 | $18.62 | $53.14 | 12,313,200 | — | — |
| 2018-03-21 | $19.53 | $55.74 | 6,715,800 | — | — |
| 2018-03-20 | $19.46 | $55.54 | 10,213,200 | — | — |
| 2018-03-19 | $19.55 | $55.79 | 10,701,000 | — | — |
| 2018-03-16 | $19.63 | $56.02 | 22,955,400 | — | — |
| 2018-03-15 | $19.37 | $55.28 | 9,701,200 | — | — |
| 2018-03-14 | $19.40 | $55.37 | 10,893,200 | — | — |
| 2018-03-13 | $19.71 | $56.25 | 8,248,000 | — | — |
| 2018-03-12 | $19.92 | $56.85 | 8,554,500 | — | — |
| 2018-03-09 | $20.11 | $57.39 | 10,828,300 | — | — |
| 2018-03-08 | $19.76 | $56.39 | 7,466,500 | — | — |
| 2018-03-07 | $19.87 | $56.45 | 6,610,000 | — | — |
| 2018-03-06 | $19.90 | $56.54 | 7,795,300 | — | — |
| 2018-03-05 | $19.72 | $56.02 | 6,964,400 | — | — |
| 2018-03-02 | $19.47 | $55.31 | 9,335,600 | — | — |
| 2018-03-01 | $19.26 | $54.72 | 12,432,200 | — | — |
| 2018-02-28 | $19.41 | $55.14 | 14,165,400 | — | — |
| 2018-02-27 | $19.62 | $55.74 | 11,728,400 | — | — |
| 2018-02-26 | $19.80 | $56.25 | 11,291,400 | — | — |
| 2018-02-23 | $19.65 | $55.83 | 9,741,600 | — | — |
| 2018-02-22 | $19.31 | $54.86 | 12,121,700 | — | — |
| 2018-02-21 | $19.62 | $55.74 | 9,887,300 | — | — |
| 2018-02-20 | $19.40 | $55.11 | 6,879,100 | — | — |
| 2018-02-16 | $19.45 | $55.26 | 7,873,600 | — | — |
| 2018-02-15 | $19.48 | $55.34 | 8,832,400 | — | — |
| 2018-02-14 | $19.37 | $55.03 | 16,959,900 | — | — |
| 2018-02-13 | $18.85 | $53.55 | 13,246,400 | — | — |
| 2018-02-12 | $18.47 | $52.47 | 9,323,600 | — | — |
| 2018-02-09 | $18.27 | $51.90 | 18,812,200 | — | — |
| 2018-02-08 | $17.90 | $50.85 | 16,345,400 | — | — |
| 2018-02-07 | $18.96 | $53.86 | 14,037,300 | — | — |
| 2018-02-06 | $18.67 | $53.04 | 20,334,900 | — | — |
| 2018-02-05 | $18.46 | $52.44 | 17,764,500 | — | — |
| 2018-02-02 | $19.25 | $54.69 | 14,249,800 | — | — |
| 2018-02-01 | $19.54 | $55.51 | 9,505,100 | — | — |
| 2018-01-31 | $19.23 | $54.63 | 9,979,500 | — | — |
| 2018-01-30 | $19.15 | $54.40 | 6,516,700 | — | — |
| 2018-01-29 | $19.26 | $54.72 | 8,093,900 | — | — |
| 2018-01-26 | $19.38 | $55.06 | 8,529,000 | — | — |
| 2018-01-25 | $19.14 | $54.38 | 11,805,000 | — | — |
| 2018-01-24 | $19.43 | $55.20 | 18,690,100 | — | — |
| 2018-01-23 | $19.36 | $55.00 | 18,157,500 | — | — |
| 2018-01-22 | $19.16 | $54.43 | 13,579,500 | — | — |
| 2018-01-19 | $18.67 | $53.04 | 15,230,200 | — | — |
| 2018-01-18 | $18.15 | $51.56 | 11,732,900 | — | — |
| 2018-01-17 | $18.36 | $52.16 | 10,112,900 | — | — |
| 2018-01-16 | $18.16 | $51.59 | 9,776,100 | — | — |
| 2018-01-12 | $18.28 | $51.93 | 7,141,600 | — | — |
| 2018-01-11 | $18.20 | $51.71 | 6,331,300 | — | — |
| 2018-01-10 | $18.08 | $51.36 | 10,142,100 | — | — |
| 2018-01-09 | $17.78 | $50.51 | 9,190,300 | — | — |
| 2018-01-08 | $17.47 | $49.63 | 8,292,200 | — | — |
| 2018-01-05 | $17.49 | $49.69 | 10,765,000 | — | — |
| 2018-01-04 | $17.54 | $49.83 | 10,343,300 | — | — |
| 2018-01-03 | $17.40 | $49.43 | 8,324,600 | — | — |
| 2018-01-02 | $17.37 | $49.35 | 9,951,000 | — | — |