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
- 1993-02-02 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 | $13.17 | $19,323.97 | 2,077,134 | — | — |
| 2018-12-28 | $13.59 | $19,934.93 | 1,051,017 | — | — |
| 2018-12-27 | $13.51 | $19,812.74 | 1,123,722 | — | — |
| 2018-12-26 | $13.54 | $19,865.11 | 1,262,897 | — | — |
| 2018-12-24 | $12.75 | $18,695.55 | 649,066 | — | — |
| 2018-12-21 | $13.17 | $19,323.97 | 3,769,126 | — | — |
| 2018-12-20 | $13.25 | $19,428.70 | 1,500,903 | — | — |
| 2018-12-19 | $13.69 | $20,074.59 | 1,669,544 | — | — |
| 2018-12-18 | $14.10 | $20,685.55 | 1,325,544 | — | — |
| 2018-12-17 | $13.98 | $20,510.99 | 2,175,881 | — | — |
| 2018-12-14 | $14.94 | $21,907.48 | 1,539,598 | — | — |
| 2018-12-13 | $14.88 | $21,820.20 | 781,386 | — | — |
| 2018-12-12 | $14.86 | $20,629.30 | 1,141,786 | — | — |
| 2018-12-11 | $15.28 | $21,207.38 | 721,055 | — | — |
| 2018-12-10 | $15.40 | $21,372.55 | 2,004,374 | — | — |
| 2018-12-07 | $15.32 | $21,256.94 | 1,870,554 | — | — |
| 2018-12-06 | $15.52 | $21,537.72 | 1,754,725 | — | — |
| 2018-12-04 | $14.65 | $20,332.00 | 1,424,763 | — | — |
| 2018-12-03 | $14.92 | $20,711.88 | 1,269,577 | — | — |
| 2018-11-30 | $14.80 | $20,546.72 | 2,843,802 | — | — |
| 2018-11-29 | $13.91 | $19,307.97 | 1,095,141 | — | — |
| 2018-11-28 | $13.82 | $19,175.84 | 887,635 | — | — |
| 2018-11-27 | $13.72 | $19,043.70 | 1,090,624 | — | — |
| 2018-11-26 | $13.64 | $18,928.09 | 929,523 | — | — |
| 2018-11-23 | $13.44 | $18,647.30 | 303,428 | — | — |
| 2018-11-21 | $13.65 | $18,944.60 | 1,486,666 | — | — |
| 2018-11-20 | $13.35 | $18,531.69 | 669,187 | — | — |
| 2018-11-19 | $13.44 | $18,647.30 | 625,244 | — | — |
| 2018-11-16 | $13.53 | $18,779.44 | 801,146 | — | — |
| 2018-11-15 | $13.40 | $18,597.75 | 946,481 | — | — |
| 2018-11-14 | $13.86 | $19,241.91 | 720,144 | — | — |
| 2018-11-13 | $14.23 | $19,753.91 | 818,417 | — | — |
| 2018-11-12 | $14.23 | $19,753.91 | 4,029,663 | — | — |
| 2018-11-09 | $14.29 | $19,836.50 | 1,325,299 | — | — |
| 2018-11-08 | $14.33 | $19,886.05 | 992,288 | — | — |
| 2018-11-07 | $14.30 | $19,853.01 | 1,119,097 | — | — |
| 2018-11-06 | $14.19 | $19,687.85 | 1,280,685 | — | — |
| 2018-11-05 | $14.32 | $19,869.53 | 1,165,116 | — | — |
| 2018-11-02 | $14.16 | $19,654.81 | 1,056,724 | — | — |
| 2018-11-01 | $14.55 | $20,199.87 | 918,502 | — | — |
| 2018-10-31 | $14.79 | $20,530.20 | 861,314 | — | — |
| 2018-10-30 | $14.91 | $20,695.37 | 1,105,398 | — | — |
| 2018-10-29 | $14.61 | $20,282.45 | 643,747 | — | — |
| 2018-10-26 | $14.32 | $19,869.53 | 922,389 | — | — |
| 2018-10-25 | $14.85 | $20,612.78 | 3,427,824 | — | — |
| 2018-10-24 | $13.89 | $19,274.94 | 1,352,290 | — | — |
| 2018-10-23 | $14.19 | $19,687.85 | 1,027,868 | — | — |
| 2018-10-22 | $14.30 | $19,853.01 | 851,384 | — | — |
| 2018-10-19 | $14.50 | $20,117.29 | 713,505 | — | — |
| 2018-10-18 | $14.50 | $20,117.29 | 888,623 | — | — |
| 2018-10-17 | $14.59 | $20,249.41 | 993,409 | — | — |
| 2018-10-16 | $14.64 | $20,315.49 | 1,121,484 | — | — |
| 2018-10-15 | $14.27 | $19,803.47 | 1,888,259 | — | — |
| 2018-10-12 | $14.08 | $19,539.21 | 565,457 | — | — |
| 2018-10-11 | $14.27 | $19,803.47 | 1,528,737 | — | — |
| 2018-10-10 | $14.72 | $20,431.10 | 4,086,545 | — | — |
| 2018-10-09 | $14.83 | $20,579.75 | 3,023,422 | — | — |
| 2018-10-08 | $15.55 | $21,587.28 | 1,010,164 | — | — |
| 2018-10-05 | $15.11 | $20,976.16 | 724,478 | — | — |
| 2018-10-04 | $15.03 | $20,860.53 | 1,022,675 | — | — |
| 2018-10-03 | $15.46 | $21,455.14 | 2,406,703 | — | — |
| 2018-10-02 | $15.64 | $21,702.89 | 926,721 | — | — |
| 2018-10-01 | $15.79 | $21,917.60 | 664,163 | — | — |
| 2018-09-28 | $15.94 | $22,115.81 | 1,151,996 | — | — |
| 2018-09-27 | $15.63 | $21,686.37 | 721,154 | — | — |
| 2018-09-26 | $15.69 | $21,768.95 | 805,989 | — | — |
| 2018-09-25 | $15.85 | $22,000.18 | 1,075,103 | — | — |
| 2018-09-24 | $15.86 | $20,906.42 | 1,662,250 | — | — |
| 2018-09-21 | $16.59 | $21,863.11 | 2,545,908 | — | — |
| 2018-09-20 | $16.45 | $21,674.91 | 1,362,902 | — | — |
| 2018-09-19 | $16.19 | $21,329.87 | 1,404,181 | — | — |
| 2018-09-18 | $16.39 | $21,596.51 | 953,937 | — | — |
| 2018-09-17 | $16.22 | $21,376.92 | 1,162,241 | — | — |
| 2018-09-14 | $15.95 | $21,016.19 | 3,950,338 | — | — |
| 2018-09-13 | $17.03 | $22,443.42 | 1,206,609 | — | — |
| 2018-09-12 | $16.90 | $22,270.90 | 1,058,835 | — | — |
| 2018-09-11 | $16.88 | $22,239.54 | 1,365,672 | — | — |
| 2018-09-10 | $17.13 | $22,568.88 | 1,203,487 | — | — |
| 2018-09-07 | $17.03 | $22,443.42 | 1,040,281 | — | — |
| 2018-09-06 | $16.99 | $22,396.37 | 1,171,409 | — | — |
| 2018-09-05 | $16.59 | $21,863.11 | 1,025,235 | — | — |
| 2018-09-04 | $16.32 | $21,502.39 | 1,575,215 | — | — |
| 2018-08-31 | $16.65 | $21,941.54 | 2,718,547 | — | — |
| 2018-08-30 | $16.54 | $21,800.39 | 1,380,563 | — | — |
| 2018-08-29 | $16.86 | $22,223.85 | 1,132,429 | — | — |
| 2018-08-28 | $17.07 | $22,490.46 | 1,717,557 | — | — |
| 2018-08-27 | $16.97 | $22,365.00 | 1,221,868 | — | — |
| 2018-08-24 | $17.32 | $22,819.83 | 571,624 | — | — |
| 2018-08-23 | $17.18 | $22,647.31 | 1,029,339 | — | — |
| 2018-08-22 | $17.11 | $22,553.20 | 553,454 | — | — |
| 2018-08-21 | $17.21 | $22,678.68 | 877,482 | — | — |
| 2018-08-20 | $17.41 | $22,945.30 | 1,749,891 | — | — |
| 2018-08-17 | $17.14 | $22,584.57 | 1,709,907 | — | — |
| 2018-08-16 | $16.55 | $21,816.08 | 624,692 | — | — |
| 2018-08-15 | $16.48 | $21,721.97 | 957,632 | — | — |
| 2018-08-14 | $16.45 | $21,674.91 | 820,805 | — | — |
| 2018-08-13 | $15.92 | $20,984.84 | 904,397 | — | — |
| 2018-08-10 | $16.14 | $21,267.14 | 1,247,446 | — | — |
| 2018-08-09 | $16.15 | $21,282.83 | 742,062 | — | — |
| 2018-08-08 | $16.15 | $21,282.83 | 695,718 | — | — |
| 2018-08-07 | $16.15 | $21,282.83 | 1,067,898 | — | — |
| 2018-08-06 | $16.20 | $21,345.56 | 1,104,308 | — | — |
| 2018-08-03 | $16.54 | $21,800.39 | 950,475 | — | — |
| 2018-08-02 | $16.27 | $21,439.66 | 1,006,348 | — | — |
| 2018-08-01 | $16.29 | $21,471.03 | 1,446,086 | — | — |
| 2018-07-31 | $16.30 | $21,486.71 | 2,400,759 | — | — |
| 2018-07-30 | $16.05 | $21,157.36 | 1,218,106 | — | — |
| 2018-07-27 | $15.67 | $20,655.47 | 1,577,074 | — | — |
| 2018-07-26 | $16.47 | $21,706.29 | 2,025,606 | — | — |
| 2018-07-25 | $16.72 | $22,035.64 | 1,850,225 | — | — |
| 2018-07-24 | $16.44 | $21,659.24 | 1,520,022 | — | — |
| 2018-07-23 | $16.61 | $21,894.49 | 1,443,277 | — | — |
| 2018-07-20 | $16.28 | $21,455.34 | 1,617,823 | — | — |
| 2018-07-19 | $16.88 | $22,239.54 | 1,157,581 | — | — |
| 2018-07-18 | $16.51 | $21,753.33 | 2,458,791 | — | — |
| 2018-07-17 | $17.08 | $22,506.15 | 3,696,273 | — | — |
| 2018-07-16 | $17.02 | $22,427.73 | 1,241,749 | — | — |
| 2018-07-13 | $17.08 | $22,506.15 | 1,903,591 | — | — |
| 2018-07-12 | $17.17 | $22,631.62 | 1,927,003 | — | — |
| 2018-07-11 | $16.90 | $22,270.90 | 1,397,245 | — | — |
| 2018-07-10 | $17.22 | $22,694.35 | 1,218,230 | — | — |
| 2018-07-09 | $17.26 | $22,741.41 | 2,716,759 | — | — |
| 2018-07-06 | $17.63 | $23,227.61 | 1,211,332 | — | — |
| 2018-07-05 | $17.46 | $23,008.03 | 1,600,630 | — | — |
| 2018-07-03 | $17.11 | $22,553.20 | 1,889,860 | — | — |
| 2018-07-02 | $16.80 | $22,145.43 | 3,371,845 | — | — |
| 2018-06-29 | $17.58 | $23,172.71 | 2,104,365 | — | — |
| 2018-06-28 | $17.65 | $23,263.33 | 2,774,192 | — | — |
| 2018-06-27 | $17.40 | $22,926.75 | 2,672,765 | — | — |
| 2018-06-26 | $17.53 | $23,107.98 | 6,351,238 | — | — |
| 2018-06-25 | $17.47 | $23,017.36 | 4,497,838 | — | — |
| 2018-06-22 | $17.68 | $23,302.16 | 6,279,726 | — | — |
| 2018-06-21 | $17.56 | $23,146.82 | 4,939,013 | — | — |
| 2018-06-20 | $17.36 | $22,874.96 | 2,288,654 | — | — |
| 2018-06-19 | $16.94 | $22,318.30 | 3,333,773 | — | — |
| 2018-06-18 | $16.92 | $22,292.41 | 1,784,556 | — | — |
| 2018-06-15 | $16.94 | $22,318.30 | 3,085,744 | — | — |
| 2018-06-14 | $16.94 | $22,331.24 | 2,681,261 | — | — |
| 2018-06-13 | $16.74 | $22,059.38 | 2,663,660 | — | — |
| 2018-06-12 | $16.93 | $22,305.35 | 3,799,179 | — | — |
| 2018-06-11 | $16.66 | $19,952.66 | 3,712,215 | — | — |
| 2018-06-08 | $16.68 | $19,976.19 | 3,380,203 | — | — |
| 2018-06-07 | $16.40 | $19,646.79 | 4,120,673 | — | — |
| 2018-06-06 | $16.26 | $19,470.31 | 6,998,803 | — | — |
| 2018-06-05 | $15.62 | $18,705.62 | 3,369,290 | — | — |
| 2018-06-04 | $15.23 | $18,235.04 | 1,628,627 | — | — |
| 2018-06-01 | $14.95 | $17,905.63 | 1,887,216 | — | — |
| 2018-05-31 | $14.92 | $17,870.33 | 3,760,380 | — | — |
| 2018-05-30 | $14.89 | $17,835.04 | 3,296,249 | — | — |
| 2018-05-29 | $14.55 | $17,423.29 | 1,874,373 | — | — |
| 2018-05-25 | $14.48 | $17,340.93 | 2,366,165 | — | — |
| 2018-05-24 | $14.56 | $17,435.04 | 2,738,548 | — | — |
| 2018-05-23 | $14.86 | $17,799.75 | 1,928,732 | — | — |
| 2018-05-22 | $14.81 | $17,740.92 | 3,348,773 | — | — |
| 2018-05-21 | $14.64 | $17,529.17 | 3,195,009 | — | — |
| 2018-05-18 | $14.30 | $17,129.17 | 1,502,493 | — | — |
| 2018-05-17 | $14.15 | $16,940.94 | 1,494,832 | — | — |
| 2018-05-16 | $14.13 | $16,917.41 | 1,353,641 | — | — |
| 2018-05-15 | $14.24 | $17,058.58 | 2,422,361 | — | — |
| 2018-05-14 | $14.54 | $17,411.52 | 1,723,143 | — | — |
| 2018-05-11 | $14.72 | $17,623.29 | 1,314,580 | — | — |
| 2018-05-10 | $14.68 | $17,576.22 | 1,216,238 | — | — |
| 2018-05-09 | $14.73 | $17,646.81 | 2,479,143 | — | — |
| 2018-05-08 | $14.32 | $17,152.70 | 1,829,042 | — | — |
| 2018-05-07 | $14.64 | $17,529.17 | 1,763,751 | — | — |
| 2018-05-04 | $14.24 | $17,058.58 | 1,616,234 | — | — |
| 2018-05-03 | $14.01 | $16,776.24 | 1,155,805 | — | — |
| 2018-05-02 | $14.09 | $16,870.35 | 2,635,460 | — | — |
| 2018-05-01 | $14.44 | $17,293.88 | 2,755,711 | — | — |
| 2018-04-30 | $14.24 | $17,058.58 | 2,572,267 | — | — |
| 2018-04-27 | $14.60 | $17,482.11 | 2,949,967 | — | — |
| 2018-04-26 | $14.15 | $16,940.94 | 2,419,509 | — | — |
| 2018-04-25 | $13.42 | $16,070.36 | 2,359,826 | — | — |
| 2018-04-24 | $13.14 | $15,740.96 | 2,276,047 | — | — |
| 2018-04-23 | $13.10 | $15,693.89 | 1,582,488 | — | — |
| 2018-04-20 | $13.26 | $15,882.13 | 2,353,343 | — | — |
| 2018-04-19 | $13.69 | $16,399.77 | 2,121,028 | — | — |
| 2018-04-18 | $14.15 | $16,940.94 | 1,848,080 | — | — |
| 2018-04-17 | $14.32 | $17,152.70 | 1,518,410 | — | — |
| 2018-04-16 | $14.17 | $16,964.47 | 2,395,826 | — | — |
| 2018-04-13 | $14.34 | $17,176.23 | 1,451,518 | — | — |
| 2018-04-12 | $14.36 | $17,199.75 | 2,302,215 | — | — |
| 2018-04-11 | $14.70 | $17,599.75 | 970,845 | — | — |
| 2018-04-10 | $14.70 | $17,599.75 | 1,309,418 | — | — |
| 2018-04-09 | $14.52 | $17,387.99 | 1,540,689 | — | — |
| 2018-04-06 | $14.70 | $17,599.75 | 1,698,593 | — | — |
| 2018-04-05 | $15.01 | $17,976.21 | 1,377,050 | — | — |
| 2018-04-04 | $14.83 | $17,764.46 | 4,084,602 | — | — |
| 2018-04-03 | $14.52 | $17,387.99 | 3,747,704 | — | — |
| 2018-04-02 | $14.32 | $17,152.70 | 2,771,061 | — | — |
| 2018-03-29 | $14.40 | $17,246.82 | 3,253,293 | — | — |
| 2018-03-28 | $14.32 | $17,152.70 | 2,925,965 | — | — |
| 2018-03-27 | $13.83 | $16,564.47 | 2,824,262 | — | — |
| 2018-03-26 | $14.01 | $16,776.24 | 2,372,477 | — | — |
| 2018-03-23 | $13.65 | $16,352.71 | 1,913,873 | — | — |
| 2018-03-22 | $13.67 | $16,376.24 | 2,807,662 | — | — |
| 2018-03-21 | $13.44 | $16,093.89 | 2,230,244 | — | — |
| 2018-03-20 | $13.50 | $16,164.48 | 2,643,003 | — | — |
| 2018-03-19 | $13.65 | $16,352.71 | 2,634,064 | — | — |
| 2018-03-16 | $13.83 | $16,564.47 | 4,471,829 | — | — |
| 2018-03-15 | $13.56 | $16,235.06 | 3,668,392 | — | — |
| 2018-03-14 | $14.05 | $15,002.89 | 2,352,205 | — | — |
| 2018-03-13 | $14.38 | $15,359.60 | 2,662,740 | — | — |
| 2018-03-12 | $14.83 | $15,842.21 | 1,759,459 | — | — |
| 2018-03-09 | $14.75 | $15,758.28 | 2,113,146 | — | — |
| 2018-03-08 | $15.34 | $16,387.77 | 1,382,400 | — | — |
| 2018-03-07 | $15.52 | $16,576.62 | 1,220,488 | — | — |
| 2018-03-06 | $15.21 | $16,240.89 | 1,953,234 | — | — |
| 2018-03-05 | $15.34 | $16,387.77 | 1,572,131 | — | — |
| 2018-03-02 | $15.56 | $16,618.59 | 2,103,187 | — | — |
| 2018-03-01 | $15.44 | $16,492.68 | 2,297,722 | — | — |
| 2018-02-28 | $15.32 | $16,366.79 | 4,700,714 | — | — |
| 2018-02-27 | $14.95 | $15,968.11 | 2,315,736 | — | — |
| 2018-02-26 | $15.66 | $16,723.50 | 4,092,107 | — | — |
| 2018-02-23 | $15.21 | $16,240.89 | 1,892,929 | — | — |
| 2018-02-22 | $14.91 | $15,926.15 | 3,178,467 | — | — |
| 2018-02-21 | $14.50 | $15,485.50 | 2,394,083 | — | — |
| 2018-02-20 | $14.87 | $15,884.17 | 1,588,020 | — | — |
| 2018-02-16 | $15.19 | $16,219.91 | 3,797,756 | — | — |
| 2018-02-15 | $14.54 | $15,527.47 | 2,298,984 | — | — |
| 2018-02-14 | $14.13 | $15,086.83 | 2,047,126 | — | — |
| 2018-02-13 | $14.11 | $15,065.84 | 2,010,050 | — | — |
| 2018-02-12 | $14.17 | $15,128.79 | 2,948,760 | — | — |
| 2018-02-09 | $13.93 | $14,876.99 | 7,435,266 | — | — |
| 2018-02-08 | $14.22 | $15,191.73 | 2,597,530 | — | — |
| 2018-02-07 | $14.40 | $15,380.59 | 1,675,406 | — | — |
| 2018-02-06 | $14.66 | $15,653.36 | 5,398,872 | — | — |
| 2018-02-05 | $14.91 | $15,926.15 | 1,945,588 | — | — |
| 2018-02-02 | $15.27 | $16,303.84 | 3,011,235 | — | — |
| 2018-02-01 | $15.44 | $16,492.68 | 2,072,673 | — | — |
| 2018-01-31 | $15.95 | $17,038.25 | 1,449,475 | — | — |
| 2018-01-30 | $15.85 | $16,933.33 | 1,349,902 | — | — |
| 2018-01-29 | $16.17 | $17,269.07 | 1,081,200 | — | — |
| 2018-01-26 | $16.39 | $17,499.88 | 760,930 | — | — |
| 2018-01-25 | $16.62 | $17,751.67 | 1,455,376 | — | — |
| 2018-01-24 | $16.76 | $17,898.55 | 1,949,438 | — | — |
| 2018-01-23 | $16.97 | $18,129.37 | 1,035,358 | — | — |
| 2018-01-22 | $16.84 | $17,982.49 | 1,401,652 | — | — |
| 2018-01-19 | $16.48 | $17,604.79 | 1,394,987 | — | — |
| 2018-01-18 | $16.33 | $17,436.92 | 1,382,236 | — | — |
| 2018-01-17 | $16.44 | $17,562.82 | 1,950,935 | — | — |
| 2018-01-16 | $16.42 | $17,541.84 | 2,781,818 | — | — |
| 2018-01-12 | $16.88 | $18,024.45 | 1,722,942 | — | — |
| 2018-01-11 | $16.84 | $17,982.49 | 1,367,905 | — | — |
| 2018-01-10 | $16.84 | $17,982.49 | 3,384,126 | — | — |
| 2018-01-09 | $16.82 | $17,961.50 | 4,026,856 | — | — |
| 2018-01-08 | $17.39 | $18,570.00 | 1,359,987 | — | — |
| 2018-01-05 | $17.33 | $18,507.06 | 2,122,487 | — | — |
| 2018-01-04 | $17.47 | $18,653.94 | 3,671,467 | — | — |
| 2018-01-03 | $17.90 | $19,115.57 | 3,241,250 | — | — |
| 2018-01-02 | $17.78 | $18,989.68 | 1,391,020 | — | — |