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
- 2004-10-21 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 | $26.20 | 1,527,800 | — | — |
| 2018-12-28 | $13.00 | $26.18 | 1,986,400 | — | — |
| 2018-12-27 | $13.41 | $25.92 | 2,053,200 | — | — |
| 2018-12-26 | $13.52 | $26.13 | 2,867,800 | — | — |
| 2018-12-24 | $12.91 | $24.95 | 1,276,800 | — | — |
| 2018-12-21 | $13.27 | $25.65 | 3,424,000 | — | — |
| 2018-12-20 | $13.24 | $25.59 | 4,031,900 | — | — |
| 2018-12-19 | $13.88 | $26.83 | 3,264,400 | — | — |
| 2018-12-18 | $14.10 | $27.25 | 2,286,500 | — | — |
| 2018-12-17 | $14.07 | $27.20 | 1,930,400 | — | — |
| 2018-12-14 | $14.39 | $27.81 | 1,538,600 | — | — |
| 2018-12-13 | $14.42 | $27.87 | 1,761,800 | — | — |
| 2018-12-12 | $14.42 | $27.87 | 2,575,800 | — | — |
| 2018-12-11 | $14.32 | $27.68 | 2,208,000 | — | — |
| 2018-12-10 | $14.43 | $27.89 | 2,734,000 | — | — |
| 2018-12-07 | $14.71 | $28.43 | 4,337,000 | — | — |
| 2018-12-06 | $14.99 | $28.97 | 2,712,900 | — | — |
| 2018-12-04 | $14.81 | $28.63 | 2,049,600 | — | — |
| 2018-12-03 | $15.26 | $29.50 | 2,088,400 | — | — |
| 2018-11-30 | $15.26 | $29.50 | 3,673,300 | — | — |
| 2018-11-29 | $15.48 | $29.92 | 1,230,200 | — | — |
| 2018-11-28 | $15.52 | $30.00 | 2,730,700 | — | — |
| 2018-11-27 | $15.33 | $29.63 | 2,752,000 | — | — |
| 2018-11-26 | $15.32 | $29.61 | 1,473,600 | — | — |
| 2018-11-23 | $15.18 | $29.34 | 622,400 | — | — |
| 2018-11-21 | $15.28 | $29.53 | 1,836,800 | — | — |
| 2018-11-20 | $15.33 | $29.63 | 3,196,900 | — | — |
| 2018-11-19 | $15.22 | $29.42 | 2,655,200 | — | — |
| 2018-11-16 | $15.27 | $29.52 | 1,962,600 | — | — |
| 2018-11-15 | $15.05 | $29.09 | 2,649,100 | — | — |
| 2018-11-14 | $14.95 | $28.90 | 1,423,000 | — | — |
| 2018-11-13 | $15.00 | $28.99 | 1,588,700 | — | — |
| 2018-11-12 | $14.89 | $28.78 | 1,605,200 | — | — |
| 2018-11-09 | $15.04 | $29.07 | 1,181,100 | — | — |
| 2018-11-08 | $15.18 | $29.34 | 1,125,500 | — | — |
| 2018-11-07 | $15.24 | $29.46 | 1,611,100 | — | — |
| 2018-11-06 | $14.62 | $28.26 | 2,077,700 | — | — |
| 2018-11-05 | $14.87 | $28.74 | 2,828,000 | — | — |
| 2018-11-02 | $14.40 | $27.83 | 1,964,000 | — | — |
| 2018-11-01 | $14.57 | $28.16 | 2,365,700 | — | — |
| 2018-10-31 | $14.47 | $27.97 | 2,357,500 | — | — |
| 2018-10-30 | $14.37 | $27.78 | 1,830,000 | — | — |
| 2018-10-29 | $14.28 | $27.60 | 2,947,700 | — | — |
| 2018-10-26 | $14.09 | $27.23 | 2,964,000 | — | — |
| 2018-10-25 | $14.15 | $27.35 | 2,644,100 | — | — |
| 2018-10-24 | $13.94 | $26.94 | 2,563,400 | — | — |
| 2018-10-23 | $14.49 | $28.01 | 3,335,800 | — | — |
| 2018-10-22 | $14.48 | $27.99 | 1,414,500 | — | — |
| 2018-10-19 | $14.64 | $28.30 | 1,622,900 | — | — |
| 2018-10-18 | $14.57 | $28.16 | 1,602,600 | — | — |
| 2018-10-17 | $14.80 | $28.61 | 991,400 | — | — |
| 2018-10-16 | $14.96 | $28.92 | 1,062,900 | — | — |
| 2018-10-15 | $14.67 | $28.36 | 1,827,800 | — | — |
| 2018-10-12 | $14.76 | $28.53 | 1,935,400 | — | — |
| 2018-10-11 | $14.84 | $28.68 | 1,605,500 | — | — |
| 2018-10-10 | $15.33 | $29.63 | 1,161,500 | — | — |
| 2018-10-09 | $15.56 | $30.08 | 1,236,600 | — | — |
| 2018-10-08 | $15.78 | $30.50 | 995,900 | — | — |
| 2018-10-05 | $15.55 | $30.06 | 1,067,500 | — | — |
| 2018-10-04 | $15.65 | $30.25 | 930,800 | — | — |
| 2018-10-03 | $16.13 | $31.18 | 1,039,200 | — | — |
| 2018-10-02 | $15.99 | $30.91 | 881,000 | — | — |
| 2018-10-01 | $16.13 | $31.18 | 1,192,700 | — | — |
| 2018-09-28 | $16.36 | $31.62 | 2,263,600 | — | — |
| 2018-09-27 | $16.19 | $31.29 | 2,312,200 | — | — |
| 2018-09-26 | $16.10 | $31.02 | 1,982,800 | — | — |
| 2018-09-25 | $16.35 | $31.51 | 1,131,100 | — | — |
| 2018-09-24 | $16.29 | $31.39 | 1,577,900 | — | — |
| 2018-09-21 | $16.53 | $31.85 | 1,508,500 | — | — |
| 2018-09-20 | $16.59 | $31.97 | 720,000 | — | — |
| 2018-09-19 | $16.43 | $31.66 | 1,012,900 | — | — |
| 2018-09-18 | $16.59 | $31.97 | 903,600 | — | — |
| 2018-09-17 | $16.68 | $32.14 | 1,351,100 | — | — |
| 2018-09-14 | $16.62 | $32.03 | 898,500 | — | — |
| 2018-09-13 | $16.66 | $32.10 | 968,900 | — | — |
| 2018-09-12 | $16.51 | $31.81 | 695,400 | — | — |
| 2018-09-11 | $16.64 | $32.06 | 697,700 | — | — |
| 2018-09-10 | $16.61 | $32.01 | 835,200 | — | — |
| 2018-09-07 | $16.67 | $32.12 | 684,900 | — | — |
| 2018-09-06 | $16.64 | $32.06 | 947,500 | — | — |
| 2018-09-05 | $16.69 | $32.16 | 921,500 | — | — |
| 2018-09-04 | $16.44 | $31.68 | 1,037,600 | — | — |
| 2018-08-31 | $16.78 | $32.33 | 2,040,200 | — | — |
| 2018-08-30 | $16.76 | $32.30 | 1,372,800 | — | — |
| 2018-08-29 | $16.69 | $32.16 | 738,300 | — | — |
| 2018-08-28 | $16.57 | $31.93 | 1,729,100 | — | — |
| 2018-08-27 | $16.41 | $31.62 | 2,410,400 | — | — |
| 2018-08-24 | $16.41 | $31.62 | 1,141,500 | — | — |
| 2018-08-23 | $16.44 | $31.68 | 1,553,600 | — | — |
| 2018-08-22 | $16.56 | $31.91 | 1,371,000 | — | — |
| 2018-08-21 | $16.50 | $31.79 | 1,014,700 | — | — |
| 2018-08-20 | $16.28 | $31.37 | 1,021,400 | — | — |
| 2018-08-17 | $16.39 | $31.58 | 1,414,500 | — | — |
| 2018-08-16 | $16.29 | $31.39 | 1,344,600 | — | — |
| 2018-08-15 | $16.10 | $31.02 | 1,065,000 | — | — |
| 2018-08-14 | $15.87 | $30.58 | 1,167,300 | — | — |
| 2018-08-13 | $15.79 | $30.43 | 1,264,600 | — | — |
| 2018-08-10 | $15.86 | $30.56 | 1,471,000 | — | — |
| 2018-08-09 | $16.04 | $30.91 | 1,087,500 | — | — |
| 2018-08-08 | $16.04 | $30.91 | 1,197,000 | — | — |
| 2018-08-07 | $16.23 | $31.27 | 1,741,600 | — | — |
| 2018-08-06 | $16.48 | $31.76 | 1,120,500 | — | — |
| 2018-08-03 | $16.36 | $31.52 | 1,422,200 | — | — |
| 2018-08-02 | $16.75 | $32.28 | 1,814,100 | — | — |
| 2018-08-01 | $16.51 | $31.81 | 1,954,200 | — | — |
| 2018-07-31 | $16.27 | $31.35 | 2,914,100 | — | — |
| 2018-07-30 | $16.01 | $30.85 | 1,364,300 | — | — |
| 2018-07-27 | $16.16 | $31.14 | 1,412,400 | — | — |
| 2018-07-26 | $16.45 | $31.70 | 1,155,000 | — | — |
| 2018-07-25 | $16.49 | $31.77 | 2,027,700 | — | — |
| 2018-07-24 | $16.60 | $31.99 | 1,651,200 | — | — |
| 2018-07-23 | $16.98 | $32.72 | 1,248,900 | — | — |
| 2018-07-20 | $16.81 | $32.39 | 808,400 | — | — |
| 2018-07-19 | $16.89 | $32.55 | 2,279,100 | — | — |
| 2018-07-18 | $16.76 | $32.30 | 1,147,900 | — | — |
| 2018-07-17 | $16.73 | $32.24 | 1,028,800 | — | — |
| 2018-07-16 | $16.76 | $32.30 | 820,500 | — | — |
| 2018-07-13 | $16.86 | $32.49 | 773,900 | — | — |
| 2018-07-12 | $16.76 | $32.30 | 1,117,000 | — | — |
| 2018-07-11 | $16.67 | $32.12 | 696,400 | — | — |
| 2018-07-10 | $16.88 | $32.53 | 1,635,300 | — | — |
| 2018-07-09 | $16.96 | $32.68 | 2,057,600 | — | — |
| 2018-07-06 | $16.97 | $32.70 | 872,900 | — | — |
| 2018-07-05 | $16.84 | $32.45 | 1,576,100 | — | — |
| 2018-07-03 | $16.65 | $32.08 | 1,053,800 | — | — |
| 2018-07-02 | $16.42 | $31.64 | 2,498,100 | — | — |
| 2018-06-29 | $16.62 | $32.03 | 2,213,700 | — | — |
| 2018-06-28 | $16.57 | $31.93 | 2,409,000 | — | — |
| 2018-06-27 | $16.62 | $31.93 | 2,613,300 | — | — |
| 2018-06-26 | $16.80 | $32.27 | 3,152,200 | — | — |
| 2018-06-25 | $16.67 | $32.03 | 1,513,400 | — | — |
| 2018-06-22 | $16.85 | $32.37 | 2,563,000 | — | — |
| 2018-06-21 | $16.88 | $32.43 | 2,758,900 | — | — |
| 2018-06-20 | $16.85 | $32.37 | 3,486,000 | — | — |
| 2018-06-19 | $16.46 | $31.62 | 3,328,900 | — | — |
| 2018-06-18 | $16.41 | $31.53 | 1,490,700 | — | — |
| 2018-06-15 | $16.44 | $31.58 | 2,372,700 | — | — |
| 2018-06-14 | $16.56 | $31.81 | 1,156,200 | — | — |
| 2018-06-13 | $16.39 | $31.49 | 1,226,100 | — | — |
| 2018-06-12 | $16.64 | $31.97 | 1,437,200 | — | — |
| 2018-06-11 | $16.72 | $32.12 | 1,697,400 | — | — |
| 2018-06-08 | $16.97 | $32.60 | 3,539,500 | — | — |
| 2018-06-07 | $17.14 | $32.93 | 2,182,200 | — | — |
| 2018-06-06 | $17.19 | $33.02 | 3,102,800 | — | — |
| 2018-06-05 | $17.28 | $33.20 | 2,502,300 | — | — |
| 2018-06-04 | $17.50 | $33.62 | 1,935,900 | — | — |
| 2018-06-01 | $17.52 | $33.66 | 3,695,600 | — | — |
| 2018-05-31 | $17.39 | $33.41 | 3,362,700 | — | — |
| 2018-05-30 | $17.42 | $33.47 | 1,913,000 | — | — |
| 2018-05-29 | $17.12 | $32.89 | 2,110,700 | — | — |
| 2018-05-25 | $17.20 | $33.04 | 2,414,900 | — | — |
| 2018-05-24 | $17.30 | $33.24 | 1,492,900 | — | — |
| 2018-05-23 | $17.11 | $32.87 | 2,565,100 | — | — |
| 2018-05-22 | $17.10 | $32.85 | 2,268,300 | — | — |
| 2018-05-21 | $17.09 | $32.83 | 2,751,900 | — | — |
| 2018-05-18 | $16.65 | $31.99 | 2,077,200 | — | — |
| 2018-05-17 | $16.34 | $31.39 | 1,358,600 | — | — |
| 2018-05-16 | $16.27 | $31.26 | 1,347,400 | — | — |
| 2018-05-15 | $16.19 | $31.10 | 2,336,600 | — | — |
| 2018-05-14 | $16.45 | $31.60 | 1,738,700 | — | — |
| 2018-05-11 | $16.62 | $31.93 | 995,900 | — | — |
| 2018-05-10 | $16.65 | $31.99 | 2,232,800 | — | — |
| 2018-05-09 | $16.61 | $31.91 | 2,842,800 | — | — |
| 2018-05-08 | $16.38 | $31.47 | 4,844,200 | — | — |
| 2018-05-07 | $16.25 | $31.22 | 1,732,900 | — | — |
| 2018-05-04 | $16.09 | $30.91 | 1,623,600 | — | — |
| 2018-05-03 | $15.85 | $30.45 | 1,762,800 | — | — |
| 2018-05-02 | $15.59 | $29.95 | 2,158,500 | — | — |
| 2018-05-01 | $15.65 | $30.07 | 2,089,400 | — | — |
| 2018-04-30 | $15.60 | $29.97 | 2,187,100 | — | — |
| 2018-04-27 | $15.79 | $30.33 | 1,223,300 | — | — |
| 2018-04-26 | $15.65 | $30.07 | 1,189,000 | — | — |
| 2018-04-25 | $15.70 | $30.16 | 1,558,600 | — | — |
| 2018-04-24 | $15.62 | $30.01 | 1,779,200 | — | — |
| 2018-04-23 | $15.64 | $30.05 | 1,242,500 | — | — |
| 2018-04-20 | $15.73 | $30.22 | 1,042,700 | — | — |
| 2018-04-19 | $15.84 | $30.43 | 2,205,400 | — | — |
| 2018-04-18 | $15.86 | $30.47 | 1,924,500 | — | — |
| 2018-04-17 | $15.87 | $30.49 | 2,647,400 | — | — |
| 2018-04-16 | $15.51 | $29.80 | 1,966,200 | — | — |
| 2018-04-13 | $15.45 | $29.68 | 3,995,700 | — | — |
| 2018-04-12 | $15.42 | $29.62 | 4,044,000 | — | — |
| 2018-04-11 | $14.70 | $28.24 | 3,873,400 | — | — |
| 2018-04-10 | $14.42 | $27.70 | 2,981,100 | — | — |
| 2018-04-09 | $14.55 | $27.95 | 3,010,400 | — | — |
| 2018-04-06 | $14.83 | $28.49 | 2,197,900 | — | — |
| 2018-04-05 | $15.00 | $28.82 | 3,746,500 | — | — |
| 2018-04-04 | $15.19 | $29.18 | 1,735,900 | — | — |
| 2018-04-03 | $15.21 | $29.22 | 2,063,500 | — | — |
| 2018-04-02 | $14.93 | $28.68 | 2,043,000 | — | — |
| 2018-03-29 | $15.22 | $29.24 | 3,441,700 | — | — |
| 2018-03-28 | $15.20 | $29.20 | 3,913,800 | — | — |
| 2018-03-27 | $14.60 | $27.95 | 1,332,900 | — | — |
| 2018-03-26 | $14.65 | $28.05 | 1,230,600 | — | — |
| 2018-03-23 | $14.33 | $27.44 | 2,309,300 | — | — |
| 2018-03-22 | $14.64 | $28.03 | 1,255,400 | — | — |
| 2018-03-21 | $14.93 | $28.58 | 1,449,100 | — | — |
| 2018-03-20 | $14.97 | $28.66 | 1,572,700 | — | — |
| 2018-03-19 | $14.96 | $28.64 | 889,300 | — | — |
| 2018-03-16 | $15.12 | $28.95 | 3,100,800 | — | — |
| 2018-03-15 | $14.93 | $28.58 | 1,578,000 | — | — |
| 2018-03-14 | $14.90 | $28.53 | 1,573,900 | — | — |
| 2018-03-13 | $14.79 | $28.32 | 1,981,800 | — | — |
| 2018-03-12 | $14.86 | $28.45 | 2,100,000 | — | — |
| 2018-03-09 | $14.92 | $28.56 | 2,656,500 | — | — |
| 2018-03-08 | $14.68 | $28.11 | 2,250,300 | — | — |
| 2018-03-07 | $14.76 | $28.26 | 2,317,800 | — | — |
| 2018-03-06 | $14.49 | $27.74 | 1,880,800 | — | — |
| 2018-03-05 | $14.52 | $27.80 | 1,744,800 | — | — |
| 2018-03-02 | $14.47 | $27.70 | 1,654,700 | — | — |
| 2018-03-01 | $14.45 | $27.67 | 2,262,000 | — | — |
| 2018-02-28 | $14.43 | $27.63 | 2,835,300 | — | — |
| 2018-02-27 | $14.49 | $27.74 | 2,592,900 | — | — |
| 2018-02-26 | $14.99 | $28.70 | 1,867,600 | — | — |
| 2018-02-23 | $15.12 | $28.95 | 2,040,500 | — | — |
| 2018-02-22 | $14.92 | $28.56 | 3,273,100 | — | — |
| 2018-02-21 | $14.88 | $28.49 | 4,463,400 | — | — |
| 2018-02-20 | $15.27 | $29.24 | 3,321,800 | — | — |
| 2018-02-16 | $15.58 | $29.83 | 1,808,900 | — | — |
| 2018-02-15 | $15.46 | $29.60 | 3,391,500 | — | — |
| 2018-02-14 | $15.75 | $30.15 | 2,348,500 | — | — |
| 2018-02-13 | $15.77 | $30.19 | 3,548,500 | — | — |
| 2018-02-12 | $15.80 | $30.25 | 1,884,100 | — | — |
| 2018-02-09 | $15.84 | $30.33 | 2,660,500 | — | — |
| 2018-02-08 | $15.43 | $29.54 | 1,292,500 | — | — |
| 2018-02-07 | $15.94 | $30.52 | 1,544,000 | — | — |
| 2018-02-06 | $16.02 | $30.67 | 2,656,600 | — | — |
| 2018-02-05 | $15.76 | $30.17 | 1,921,100 | — | — |
| 2018-02-02 | $16.35 | $31.30 | 1,789,900 | — | — |
| 2018-02-01 | $16.74 | $32.05 | 1,209,600 | — | — |
| 2018-01-31 | $16.85 | $32.26 | 2,100,000 | — | — |
| 2018-01-30 | $16.76 | $32.09 | 1,196,900 | — | — |
| 2018-01-29 | $16.97 | $32.49 | 851,800 | — | — |
| 2018-01-26 | $17.08 | $32.70 | 921,400 | — | — |
| 2018-01-25 | $17.03 | $32.60 | 1,790,000 | — | — |
| 2018-01-24 | $17.21 | $32.95 | 1,079,000 | — | — |
| 2018-01-23 | $17.26 | $33.04 | 1,193,700 | — | — |
| 2018-01-22 | $16.80 | $32.16 | 1,712,700 | — | — |
| 2018-01-19 | $16.76 | $32.09 | 2,894,700 | — | — |
| 2018-01-18 | $16.63 | $31.84 | 1,807,900 | — | — |
| 2018-01-17 | $16.94 | $32.43 | 2,499,300 | — | — |
| 2018-01-16 | $16.70 | $31.97 | 1,773,800 | — | — |
| 2018-01-12 | $16.64 | $31.86 | 1,561,900 | — | — |
| 2018-01-11 | $16.78 | $32.13 | 3,012,000 | — | — |
| 2018-01-10 | $16.68 | $31.93 | 1,482,600 | — | — |
| 2018-01-09 | $16.55 | $31.69 | 1,325,600 | — | — |
| 2018-01-08 | $16.59 | $31.76 | 1,304,600 | — | — |
| 2018-01-05 | $16.41 | $31.42 | 1,576,900 | — | — |
| 2018-01-04 | $16.30 | $31.21 | 1,346,200 | — | — |
| 2018-01-03 | $16.46 | $31.51 | 1,950,800 | — | — |
| 2018-01-02 | $16.69 | $31.95 | 2,041,600 | — | — |