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
- 2013-05-02 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 | $14.21 | $28.43 | 5,595,100 | — | — |
| 2018-12-28 | $14.49 | $28.99 | 4,499,100 | — | — |
| 2018-12-27 | $14.98 | $28.97 | 7,456,800 | — | — |
| 2018-12-26 | $14.91 | $28.83 | 5,945,000 | — | — |
| 2018-12-24 | $14.00 | $27.07 | 4,335,500 | — | — |
| 2018-12-21 | $14.41 | $27.87 | 9,428,100 | — | — |
| 2018-12-20 | $14.31 | $27.67 | 10,696,000 | — | — |
| 2018-12-19 | $14.90 | $28.81 | 7,526,100 | — | — |
| 2018-12-18 | $15.20 | $29.39 | 6,629,000 | — | — |
| 2018-12-17 | $14.98 | $28.97 | 9,935,000 | — | — |
| 2018-12-14 | $15.68 | $30.32 | 6,013,300 | — | — |
| 2018-12-13 | $15.57 | $30.11 | 11,649,600 | — | — |
| 2018-12-12 | $16.11 | $31.15 | 6,968,600 | — | — |
| 2018-12-11 | $16.29 | $31.50 | 5,209,100 | — | — |
| 2018-12-10 | $16.68 | $32.26 | 3,856,900 | — | — |
| 2018-12-07 | $16.90 | $32.68 | 3,269,600 | — | — |
| 2018-12-06 | $17.02 | $32.91 | 6,243,200 | — | — |
| 2018-12-04 | $17.07 | $33.01 | 3,297,000 | — | — |
| 2018-12-03 | $17.42 | $33.69 | 3,542,900 | — | — |
| 2018-11-30 | $17.20 | $33.26 | 4,573,300 | — | — |
| 2018-11-29 | $17.30 | $33.46 | 2,593,300 | — | — |
| 2018-11-28 | $17.20 | $33.26 | 2,389,200 | — | — |
| 2018-11-27 | $17.04 | $32.95 | 2,681,400 | — | — |
| 2018-11-26 | $17.04 | $32.95 | 2,299,000 | — | — |
| 2018-11-23 | $16.77 | $32.43 | 1,097,000 | — | — |
| 2018-11-21 | $16.71 | $32.31 | 4,096,300 | — | — |
| 2018-11-20 | $16.68 | $32.26 | 7,921,400 | — | — |
| 2018-11-19 | $17.20 | $33.26 | 3,357,000 | — | — |
| 2018-11-16 | $17.26 | $33.38 | 3,819,100 | — | — |
| 2018-11-15 | $17.29 | $33.44 | 6,258,900 | — | — |
| 2018-11-14 | $17.76 | $34.34 | 4,441,700 | — | — |
| 2018-11-13 | $17.72 | $34.27 | 4,776,700 | — | — |
| 2018-11-12 | $17.65 | $34.13 | 7,063,600 | — | — |
| 2018-11-09 | $17.63 | $34.09 | 6,973,700 | — | — |
| 2018-11-08 | $17.41 | $33.67 | 4,455,900 | — | — |
| 2018-11-07 | $17.37 | $33.59 | 5,506,400 | — | — |
| 2018-11-06 | $17.26 | $33.38 | 6,022,800 | — | — |
| 2018-11-05 | $17.30 | $33.46 | 9,297,800 | — | — |
| 2018-11-02 | $17.22 | $33.30 | 10,042,400 | — | — |
| 2018-11-01 | $17.13 | $33.13 | 26,482,100 | — | — |
| 2018-10-31 | $17.88 | $34.58 | 4,267,900 | — | — |
| 2018-10-30 | $17.73 | $34.29 | 3,622,900 | — | — |
| 2018-10-29 | $17.47 | $33.78 | 3,631,100 | — | — |
| 2018-10-26 | $17.46 | $33.76 | 4,687,600 | — | — |
| 2018-10-25 | $17.95 | $34.71 | 3,321,200 | — | — |
| 2018-10-24 | $17.65 | $34.13 | 2,949,900 | — | — |
| 2018-10-23 | $17.65 | $34.13 | 2,826,200 | — | — |
| 2018-10-22 | $17.90 | $34.62 | 2,061,400 | — | — |
| 2018-10-19 | $17.91 | $34.63 | 1,781,700 | — | — |
| 2018-10-18 | $17.84 | $34.50 | 2,030,400 | — | — |
| 2018-10-17 | $17.96 | $34.73 | 2,871,400 | — | — |
| 2018-10-16 | $17.70 | $34.23 | 2,040,800 | — | — |
| 2018-10-15 | $17.51 | $33.86 | 2,028,200 | — | — |
| 2018-10-12 | $17.34 | $33.53 | 3,206,900 | — | — |
| 2018-10-11 | $17.31 | $33.47 | 3,619,500 | — | — |
| 2018-10-10 | $17.60 | $34.04 | 3,640,700 | — | — |
| 2018-10-09 | $18.00 | $34.81 | 2,838,400 | — | — |
| 2018-10-08 | $17.80 | $34.42 | 3,185,500 | — | — |
| 2018-10-05 | $17.57 | $33.98 | 2,643,300 | — | — |
| 2018-10-04 | $17.65 | $34.13 | 5,951,100 | — | — |
| 2018-10-03 | $17.75 | $34.33 | 2,766,300 | — | — |
| 2018-10-02 | $17.81 | $34.44 | 2,222,100 | — | — |
| 2018-10-01 | $17.78 | $34.38 | 3,326,900 | — | — |
| 2018-09-28 | $17.82 | $34.46 | 2,781,500 | — | — |
| 2018-09-27 | $18.18 | $34.19 | 3,443,000 | — | — |
| 2018-09-26 | $17.98 | $33.81 | 3,538,600 | — | — |
| 2018-09-25 | $18.09 | $34.02 | 3,976,300 | — | — |
| 2018-09-24 | $18.23 | $34.28 | 3,635,400 | — | — |
| 2018-09-21 | $18.16 | $34.15 | 5,458,600 | — | — |
| 2018-09-20 | $18.07 | $33.98 | 3,337,200 | — | — |
| 2018-09-19 | $18.09 | $34.02 | 2,743,000 | — | — |
| 2018-09-18 | $18.14 | $34.11 | 2,846,500 | — | — |
| 2018-09-17 | $18.18 | $34.19 | 2,524,800 | — | — |
| 2018-09-14 | $18.24 | $34.30 | 3,159,900 | — | — |
| 2018-09-13 | $18.35 | $34.51 | 2,923,600 | — | — |
| 2018-09-12 | $18.28 | $34.38 | 3,089,100 | — | — |
| 2018-09-11 | $18.56 | $34.90 | 3,464,700 | — | — |
| 2018-09-10 | $18.55 | $34.89 | 2,368,200 | — | — |
| 2018-09-07 | $18.50 | $34.79 | 2,540,000 | — | — |
| 2018-09-06 | $18.67 | $35.11 | 2,602,300 | — | — |
| 2018-09-05 | $18.68 | $35.13 | 2,894,300 | — | — |
| 2018-09-04 | $18.55 | $34.89 | 3,189,600 | — | — |
| 2018-08-31 | $18.57 | $34.92 | 1,440,400 | — | — |
| 2018-08-30 | $18.55 | $34.89 | 2,189,100 | — | — |
| 2018-08-29 | $18.50 | $34.79 | 2,072,900 | — | — |
| 2018-08-28 | $18.50 | $34.79 | 2,139,800 | — | — |
| 2018-08-27 | $18.45 | $34.70 | 1,867,000 | — | — |
| 2018-08-24 | $18.34 | $34.49 | 953,500 | — | — |
| 2018-08-23 | $18.32 | $34.45 | 1,258,300 | — | — |
| 2018-08-22 | $18.38 | $34.57 | 1,939,200 | — | — |
| 2018-08-21 | $18.47 | $34.74 | 2,105,700 | — | — |
| 2018-08-20 | $18.43 | $34.66 | 1,694,800 | — | — |
| 2018-08-17 | $18.33 | $34.47 | 1,800,400 | — | — |
| 2018-08-16 | $18.22 | $34.27 | 1,867,100 | — | — |
| 2018-08-15 | $18.10 | $34.04 | 1,596,800 | — | — |
| 2018-08-14 | $18.12 | $34.08 | 1,284,600 | — | — |
| 2018-08-13 | $18.07 | $33.98 | 1,427,500 | — | — |
| 2018-08-10 | $18.06 | $33.96 | 1,871,900 | — | — |
| 2018-08-09 | $18.08 | $34.00 | 1,364,700 | — | — |
| 2018-08-08 | $18.01 | $33.87 | 1,728,100 | — | — |
| 2018-08-07 | $17.99 | $33.83 | 1,850,500 | — | — |
| 2018-08-06 | $18.03 | $33.91 | 1,736,800 | — | — |
| 2018-08-03 | $17.96 | $33.78 | 1,897,900 | — | — |
| 2018-08-02 | $18.02 | $33.89 | 3,279,200 | — | — |
| 2018-08-01 | $17.93 | $33.72 | 2,863,800 | — | — |
| 2018-07-31 | $17.89 | $33.64 | 6,699,300 | — | — |
| 2018-07-30 | $17.98 | $33.81 | 6,143,200 | — | — |
| 2018-07-27 | $17.78 | $33.44 | 5,389,300 | — | — |
| 2018-07-26 | $17.95 | $33.76 | 6,297,800 | — | — |
| 2018-07-25 | $18.59 | $34.96 | 3,037,300 | — | — |
| 2018-07-24 | $18.51 | $34.81 | 1,750,300 | — | — |
| 2018-07-23 | $18.51 | $34.81 | 2,912,400 | — | — |
| 2018-07-20 | $18.46 | $34.72 | 1,745,800 | — | — |
| 2018-07-19 | $18.42 | $34.64 | 2,332,100 | — | — |
| 2018-07-18 | $18.35 | $34.51 | 2,033,800 | — | — |
| 2018-07-17 | $18.30 | $34.42 | 2,157,700 | — | — |
| 2018-07-16 | $18.23 | $34.28 | 2,205,600 | — | — |
| 2018-07-13 | $18.26 | $34.34 | 1,527,700 | — | — |
| 2018-07-12 | $18.29 | $34.40 | 1,676,000 | — | — |
| 2018-07-11 | $18.32 | $34.45 | 2,183,000 | — | — |
| 2018-07-10 | $18.19 | $34.21 | 2,225,800 | — | — |
| 2018-07-09 | $18.20 | $34.23 | 2,577,800 | — | — |
| 2018-07-06 | $18.17 | $34.17 | 1,747,300 | — | — |
| 2018-07-05 | $18.04 | $33.93 | 2,593,300 | — | — |
| 2018-07-03 | $18.02 | $33.89 | 2,165,100 | — | — |
| 2018-07-02 | $17.74 | $33.36 | 2,865,100 | — | — |
| 2018-06-29 | $17.49 | $32.89 | 3,714,900 | — | — |
| 2018-06-28 | $18.02 | $32.95 | 4,634,800 | — | — |
| 2018-06-27 | $17.90 | $32.73 | 3,663,800 | — | — |
| 2018-06-26 | $18.12 | $33.13 | 4,350,700 | — | — |
| 2018-06-25 | $18.17 | $33.22 | 3,923,000 | — | — |
| 2018-06-22 | $18.30 | $33.46 | 6,910,600 | — | — |
| 2018-06-21 | $18.66 | $34.12 | 2,070,000 | — | — |
| 2018-06-20 | $18.68 | $34.16 | 2,641,100 | — | — |
| 2018-06-19 | $18.55 | $33.92 | 2,316,700 | — | — |
| 2018-06-18 | $18.37 | $33.59 | 2,378,800 | — | — |
| 2018-06-15 | $18.15 | $33.19 | 2,728,300 | — | — |
| 2018-06-14 | $18.16 | $33.20 | 2,256,400 | — | — |
| 2018-06-13 | $18.07 | $33.04 | 2,342,600 | — | — |
| 2018-06-12 | $18.16 | $33.20 | 2,282,200 | — | — |
| 2018-06-11 | $18.18 | $33.24 | 2,522,700 | — | — |
| 2018-06-08 | $18.21 | $33.30 | 2,110,500 | — | — |
| 2018-06-07 | $18.12 | $33.13 | 1,977,600 | — | — |
| 2018-06-06 | $18.08 | $33.06 | 2,214,300 | — | — |
| 2018-06-05 | $17.89 | $32.71 | 2,315,200 | — | — |
| 2018-06-04 | $17.81 | $32.56 | 3,337,000 | — | — |
| 2018-06-01 | $17.80 | $32.55 | 2,625,600 | — | — |
| 2018-05-31 | $17.88 | $32.69 | 3,124,700 | — | — |
| 2018-05-30 | $18.09 | $33.08 | 2,282,200 | — | — |
| 2018-05-29 | $18.13 | $33.15 | 2,857,500 | — | — |
| 2018-05-25 | $18.10 | $33.10 | 1,619,900 | — | — |
| 2018-05-24 | $18.13 | $33.15 | 2,307,100 | — | — |
| 2018-05-23 | $18.15 | $33.19 | 1,766,400 | — | — |
| 2018-05-22 | $18.11 | $33.11 | 2,248,000 | — | — |
| 2018-05-21 | $18.09 | $33.08 | 2,291,900 | — | — |
| 2018-05-18 | $18.06 | $33.02 | 1,534,400 | — | — |
| 2018-05-17 | $18.01 | $32.93 | 1,563,900 | — | — |
| 2018-05-16 | $18.07 | $33.04 | 1,596,500 | — | — |
| 2018-05-15 | $18.01 | $32.93 | 1,535,000 | — | — |
| 2018-05-14 | $17.98 | $32.88 | 1,672,700 | — | — |
| 2018-05-11 | $17.98 | $32.88 | 1,240,800 | — | — |
| 2018-05-10 | $17.98 | $32.88 | 1,375,500 | — | — |
| 2018-05-09 | $17.85 | $32.64 | 1,637,600 | — | — |
| 2018-05-08 | $17.85 | $32.64 | 1,979,300 | — | — |
| 2018-05-07 | $17.97 | $32.86 | 2,052,900 | — | — |
| 2018-05-04 | $17.94 | $32.80 | 2,761,600 | — | — |
| 2018-05-03 | $17.77 | $32.49 | 2,995,100 | — | — |
| 2018-05-02 | $17.67 | $32.31 | 3,162,000 | — | — |
| 2018-05-01 | $17.70 | $32.36 | 3,072,600 | — | — |
| 2018-04-30 | $17.48 | $31.96 | 4,120,700 | — | — |
| 2018-04-27 | $17.35 | $31.72 | 5,360,400 | — | — |
| 2018-04-26 | $16.94 | $30.97 | 3,428,200 | — | — |
| 2018-04-25 | $16.64 | $30.43 | 1,734,200 | — | — |
| 2018-04-24 | $16.54 | $30.24 | 1,754,600 | — | — |
| 2018-04-23 | $16.54 | $30.24 | 1,276,300 | — | — |
| 2018-04-20 | $16.55 | $30.26 | 1,844,700 | — | — |
| 2018-04-19 | $16.52 | $30.21 | 1,948,200 | — | — |
| 2018-04-18 | $16.52 | $30.21 | 1,961,200 | — | — |
| 2018-04-17 | $16.49 | $30.15 | 1,542,600 | — | — |
| 2018-04-16 | $16.27 | $29.75 | 1,159,900 | — | — |
| 2018-04-13 | $16.13 | $29.49 | 1,453,600 | — | — |
| 2018-04-12 | $16.24 | $29.69 | 1,164,500 | — | — |
| 2018-04-11 | $16.25 | $29.71 | 1,086,800 | — | — |
| 2018-04-10 | $16.27 | $29.75 | 1,599,700 | — | — |
| 2018-04-09 | $16.18 | $29.58 | 2,040,900 | — | — |
| 2018-04-06 | $16.32 | $29.84 | 1,577,100 | — | — |
| 2018-04-05 | $16.44 | $30.06 | 2,365,600 | — | — |
| 2018-04-04 | $16.31 | $29.82 | 1,801,000 | — | — |
| 2018-04-03 | $16.23 | $29.68 | 2,665,600 | — | — |
| 2018-04-02 | $16.18 | $29.58 | 3,758,600 | — | — |
| 2018-03-29 | $16.45 | $30.08 | 3,409,900 | — | — |
| 2018-03-28 | $16.65 | $29.53 | 3,663,800 | — | — |
| 2018-03-27 | $16.77 | $29.74 | 3,157,800 | — | — |
| 2018-03-26 | $16.66 | $29.55 | 2,588,800 | — | — |
| 2018-03-23 | $16.49 | $29.25 | 2,647,100 | — | — |
| 2018-03-22 | $16.76 | $29.72 | 2,628,100 | — | — |
| 2018-03-21 | $17.02 | $30.19 | 2,124,600 | — | — |
| 2018-03-20 | $17.01 | $30.17 | 1,847,000 | — | — |
| 2018-03-19 | $17.07 | $30.27 | 2,766,900 | — | — |
| 2018-03-16 | $17.22 | $30.54 | 3,419,400 | — | — |
| 2018-03-15 | $17.03 | $30.20 | 2,275,000 | — | — |
| 2018-03-14 | $17.09 | $30.31 | 1,859,900 | — | — |
| 2018-03-13 | $17.02 | $30.19 | 1,895,100 | — | — |
| 2018-03-12 | $17.00 | $30.15 | 2,560,500 | — | — |
| 2018-03-09 | $16.84 | $29.87 | 1,808,700 | — | — |
| 2018-03-08 | $16.64 | $29.51 | 2,091,600 | — | — |
| 2018-03-07 | $16.54 | $29.33 | 2,100,900 | — | — |
| 2018-03-06 | $16.69 | $29.60 | 2,246,800 | — | — |
| 2018-03-05 | $16.58 | $29.41 | 2,384,700 | — | — |
| 2018-03-02 | $16.37 | $29.03 | 2,030,000 | — | — |
| 2018-03-01 | $16.27 | $28.86 | 2,590,800 | — | — |
| 2018-02-28 | $16.13 | $28.61 | 3,477,400 | — | — |
| 2018-02-27 | $16.46 | $29.19 | 2,299,000 | — | — |
| 2018-02-26 | $16.75 | $29.71 | 2,748,200 | — | — |
| 2018-02-23 | $16.57 | $29.39 | 2,196,500 | — | — |
| 2018-02-22 | $16.54 | $29.33 | 2,667,500 | — | — |
| 2018-02-21 | $16.61 | $29.46 | 4,805,400 | — | — |
| 2018-02-20 | $16.76 | $29.72 | 3,558,200 | — | — |
| 2018-02-16 | $16.89 | $29.96 | 2,569,500 | — | — |
| 2018-02-15 | $16.96 | $30.08 | 3,416,000 | — | — |
| 2018-02-14 | $16.83 | $29.85 | 3,131,900 | — | — |
| 2018-02-13 | $16.91 | $29.99 | 5,951,500 | — | — |
| 2018-02-12 | $16.64 | $29.51 | 4,561,100 | — | — |
| 2018-02-09 | $16.30 | $28.91 | 5,295,300 | — | — |
| 2018-02-08 | $16.09 | $28.54 | 4,760,700 | — | — |
| 2018-02-07 | $16.52 | $29.30 | 4,013,200 | — | — |
| 2018-02-06 | $16.78 | $29.76 | 6,278,400 | — | — |
| 2018-02-05 | $16.16 | $28.66 | 11,391,800 | — | — |
| 2018-02-02 | $17.10 | $30.33 | 3,524,000 | — | — |
| 2018-02-01 | $17.37 | $30.81 | 2,325,600 | — | — |
| 2018-01-31 | $17.29 | $30.66 | 3,669,700 | — | — |
| 2018-01-30 | $17.39 | $30.84 | 3,498,300 | — | — |
| 2018-01-29 | $17.54 | $31.11 | 3,162,600 | — | — |
| 2018-01-26 | $17.78 | $31.53 | 4,429,500 | — | — |
| 2018-01-25 | $17.86 | $31.68 | 3,518,900 | — | — |
| 2018-01-24 | $17.73 | $31.45 | 3,023,700 | — | — |
| 2018-01-23 | $17.57 | $31.16 | 3,759,800 | — | — |
| 2018-01-22 | $17.45 | $30.95 | 5,309,300 | — | — |
| 2018-01-19 | $17.24 | $30.58 | 8,346,900 | — | — |
| 2018-01-18 | $17.13 | $30.38 | 7,689,600 | — | — |
| 2018-01-17 | $17.19 | $30.49 | 27,177,800 | — | — |
| 2018-01-16 | $17.63 | $31.27 | 2,741,500 | — | — |
| 2018-01-12 | $17.74 | $31.46 | 1,474,600 | — | — |
| 2018-01-11 | $17.74 | $31.46 | 1,086,600 | — | — |
| 2018-01-10 | $17.63 | $31.27 | 1,965,300 | — | — |
| 2018-01-09 | $17.61 | $31.23 | 1,407,300 | — | — |
| 2018-01-08 | $17.78 | $31.53 | 1,786,400 | — | — |
| 2018-01-05 | $17.71 | $31.41 | 2,767,200 | — | — |
| 2018-01-04 | $17.72 | $31.43 | 2,761,900 | — | — |
| 2018-01-03 | $17.43 | $30.91 | 2,626,100 | — | — |
| 2018-01-02 | $17.59 | $31.20 | 3,212,000 | — | — |