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
- 1994-12-08 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 | $13.88 | $22.04 | 2,212,000 | — | — |
| 2018-12-28 | $13.86 | $22.01 | 2,053,300 | — | — |
| 2018-12-27 | $13.73 | $21.81 | 2,887,800 | — | — |
| 2018-12-26 | $13.62 | $21.63 | 2,378,200 | — | — |
| 2018-12-24 | $13.13 | $20.85 | 1,326,300 | — | — |
| 2018-12-21 | $13.36 | $21.22 | 4,519,900 | — | — |
| 2018-12-20 | $13.34 | $21.19 | 3,811,000 | — | — |
| 2018-12-19 | $13.16 | $20.90 | 3,042,800 | — | — |
| 2018-12-18 | $13.68 | $21.73 | 3,940,600 | — | — |
| 2018-12-17 | $13.40 | $21.28 | 2,388,800 | — | — |
| 2018-12-14 | $13.68 | $21.63 | 1,402,700 | — | — |
| 2018-12-13 | $13.88 | $21.95 | 1,977,200 | — | — |
| 2018-12-12 | $13.88 | $21.95 | 2,311,100 | — | — |
| 2018-12-11 | $13.58 | $21.47 | 2,579,600 | — | — |
| 2018-12-10 | $13.38 | $21.16 | 3,914,700 | — | — |
| 2018-12-07 | $13.36 | $21.12 | 3,175,000 | — | — |
| 2018-12-06 | $13.94 | $22.04 | 4,078,400 | — | — |
| 2018-12-04 | $14.73 | $23.29 | 3,474,000 | — | — |
| 2018-12-03 | $15.65 | $24.75 | 3,915,700 | — | — |
| 2018-11-30 | $14.85 | $23.48 | 1,982,700 | — | — |
| 2018-11-29 | $14.77 | $23.35 | 2,144,000 | — | — |
| 2018-11-28 | $14.72 | $23.28 | 3,254,400 | — | — |
| 2018-11-27 | $14.31 | $22.63 | 3,101,800 | — | — |
| 2018-11-26 | $14.54 | $22.99 | 3,109,300 | — | — |
| 2018-11-23 | $14.08 | $22.26 | 1,266,000 | — | — |
| 2018-11-21 | $14.09 | $22.28 | 3,626,200 | — | — |
| 2018-11-20 | $13.60 | $21.50 | 3,859,600 | — | — |
| 2018-11-19 | $13.82 | $21.85 | 3,231,000 | — | — |
| 2018-11-16 | $14.03 | $22.18 | 5,357,200 | — | — |
| 2018-11-15 | $14.30 | $22.61 | 7,846,200 | — | — |
| 2018-11-14 | $14.11 | $22.31 | 3,137,500 | — | — |
| 2018-11-13 | $14.00 | $22.14 | 6,364,500 | — | — |
| 2018-11-12 | $13.72 | $21.69 | 4,376,800 | — | — |
| 2018-11-09 | $14.81 | $23.42 | 3,000,100 | — | — |
| 2018-11-08 | $14.89 | $23.54 | 3,847,700 | — | — |
| 2018-11-07 | $15.16 | $23.97 | 3,147,500 | — | — |
| 2018-11-06 | $15.42 | $24.38 | 3,209,800 | — | — |
| 2018-11-05 | $15.21 | $24.05 | 5,261,000 | — | — |
| 2018-11-02 | $15.81 | $25.00 | 3,665,100 | — | — |
| 2018-11-01 | $15.96 | $25.24 | 5,274,300 | — | — |
| 2018-10-31 | $15.23 | $24.08 | 4,579,900 | — | — |
| 2018-10-30 | $14.82 | $23.43 | 5,086,100 | — | — |
| 2018-10-29 | $14.44 | $22.83 | 6,506,500 | — | — |
| 2018-10-26 | $13.88 | $21.95 | 6,232,300 | — | — |
| 2018-10-25 | $13.99 | $22.12 | 9,560,300 | — | — |
| 2018-10-24 | $13.69 | $21.65 | 13,444,300 | — | — |
| 2018-10-23 | $15.88 | $25.11 | 6,073,500 | — | — |
| 2018-10-22 | $16.03 | $25.35 | 4,439,600 | — | — |
| 2018-10-19 | $15.88 | $25.11 | 4,281,100 | — | — |
| 2018-10-18 | $16.24 | $25.68 | 3,554,300 | — | — |
| 2018-10-17 | $17.22 | $27.23 | 3,600,600 | — | — |
| 2018-10-16 | $17.23 | $27.24 | 2,567,000 | — | — |
| 2018-10-15 | $16.63 | $26.30 | 2,785,400 | — | — |
| 2018-10-12 | $16.65 | $26.33 | 4,206,800 | — | — |
| 2018-10-11 | $16.54 | $26.15 | 7,141,000 | — | — |
| 2018-10-10 | $16.25 | $25.69 | 6,466,300 | — | — |
| 2018-10-09 | $17.09 | $27.02 | 5,047,500 | — | — |
| 2018-10-08 | $17.19 | $27.18 | 3,739,900 | — | — |
| 2018-10-05 | $17.56 | $27.77 | 5,206,700 | — | — |
| 2018-10-04 | $18.26 | $28.87 | 2,844,600 | — | — |
| 2018-10-03 | $19.02 | $30.07 | 5,684,800 | — | — |
| 2018-10-02 | $18.62 | $29.44 | 5,576,500 | — | — |
| 2018-10-01 | $18.28 | $28.90 | 4,942,000 | — | — |
| 2018-09-28 | $18.34 | $29.00 | 4,979,600 | — | — |
| 2018-09-27 | $18.52 | $29.28 | 5,299,100 | — | — |
| 2018-09-26 | $18.83 | $29.77 | 7,502,800 | — | — |
| 2018-09-25 | $19.11 | $30.22 | 8,055,300 | — | — |
| 2018-09-24 | $19.04 | $30.11 | 3,739,000 | — | — |
| 2018-09-21 | $18.82 | $29.76 | 8,269,400 | — | — |
| 2018-09-20 | $19.06 | $30.14 | 8,056,700 | — | — |
| 2018-09-19 | $18.30 | $28.94 | 2,625,800 | — | — |
| 2018-09-18 | $18.17 | $28.73 | 2,277,500 | — | — |
| 2018-09-17 | $17.98 | $28.43 | 3,205,400 | — | — |
| 2018-09-14 | $18.42 | $29.03 | 3,542,800 | — | — |
| 2018-09-13 | $18.42 | $29.03 | 5,413,500 | — | — |
| 2018-09-12 | $17.84 | $28.12 | 5,927,400 | — | — |
| 2018-09-11 | $18.33 | $28.89 | 3,845,400 | — | — |
| 2018-09-10 | $18.77 | $29.58 | 2,846,000 | — | — |
| 2018-09-07 | $18.34 | $28.90 | 5,475,100 | — | — |
| 2018-09-06 | $18.83 | $29.68 | 4,877,600 | — | — |
| 2018-09-05 | $19.13 | $30.15 | 5,526,000 | — | — |
| 2018-09-04 | $20.07 | $31.63 | 3,843,000 | — | — |
| 2018-08-31 | $20.69 | $32.61 | 1,512,400 | — | — |
| 2018-08-30 | $20.51 | $32.32 | 1,581,500 | — | — |
| 2018-08-29 | $20.80 | $32.78 | 1,338,000 | — | — |
| 2018-08-28 | $20.77 | $32.73 | 3,329,800 | — | — |
| 2018-08-27 | $20.74 | $32.69 | 4,604,300 | — | — |
| 2018-08-24 | $20.21 | $31.85 | 2,743,600 | — | — |
| 2018-08-23 | $19.52 | $30.76 | 1,669,200 | — | — |
| 2018-08-22 | $19.72 | $31.08 | 1,852,600 | — | — |
| 2018-08-21 | $19.91 | $31.38 | 1,805,100 | — | — |
| 2018-08-20 | $19.50 | $30.73 | 1,670,500 | — | — |
| 2018-08-17 | $19.47 | $30.69 | 2,726,400 | — | — |
| 2018-08-16 | $19.62 | $30.92 | 2,628,200 | — | — |
| 2018-08-15 | $19.53 | $30.78 | 5,275,000 | — | — |
| 2018-08-14 | $20.23 | $31.88 | 2,414,300 | — | — |
| 2018-08-13 | $20.55 | $32.39 | 2,543,400 | — | — |
| 2018-08-10 | $20.43 | $32.20 | 3,491,900 | — | — |
| 2018-08-09 | $21.74 | $34.26 | 1,492,700 | — | — |
| 2018-08-08 | $22.20 | $34.99 | 988,200 | — | — |
| 2018-08-07 | $22.15 | $34.91 | 1,527,600 | — | — |
| 2018-08-06 | $22.08 | $34.80 | 1,219,200 | — | — |
| 2018-08-03 | $22.03 | $34.72 | 1,302,600 | — | — |
| 2018-08-02 | $22.09 | $34.81 | 2,579,500 | — | — |
| 2018-08-01 | $21.73 | $34.25 | 7,519,700 | — | — |
| 2018-07-31 | $21.57 | $34.00 | 4,803,200 | — | — |
| 2018-07-30 | $21.64 | $34.11 | 3,787,900 | — | — |
| 2018-07-27 | $22.15 | $34.91 | 2,959,300 | — | — |
| 2018-07-26 | $22.20 | $34.99 | 3,796,600 | — | — |
| 2018-07-25 | $22.20 | $34.99 | 9,909,200 | — | — |
| 2018-07-24 | $23.64 | $37.26 | 3,511,100 | — | — |
| 2018-07-23 | $23.57 | $37.15 | 3,881,300 | — | — |
| 2018-07-20 | $23.50 | $37.04 | 3,027,600 | — | — |
| 2018-07-19 | $23.41 | $36.89 | 2,266,800 | — | — |
| 2018-07-18 | $23.72 | $37.38 | 2,368,400 | — | — |
| 2018-07-17 | $23.24 | $36.63 | 2,682,900 | — | — |
| 2018-07-16 | $22.74 | $35.84 | 1,720,100 | — | — |
| 2018-07-13 | $22.64 | $35.68 | 1,580,400 | — | — |
| 2018-07-12 | $22.76 | $35.87 | 2,781,200 | — | — |
| 2018-07-11 | $22.14 | $34.89 | 4,766,900 | — | — |
| 2018-07-10 | $22.99 | $36.23 | 3,566,600 | — | — |
| 2018-07-09 | $22.71 | $35.79 | 3,224,000 | — | — |
| 2018-07-06 | $22.35 | $35.22 | 1,881,100 | — | — |
| 2018-07-05 | $22.35 | $35.22 | 2,930,000 | — | — |
| 2018-07-03 | $21.75 | $34.28 | 1,391,300 | — | — |
| 2018-07-02 | $22.10 | $34.83 | 2,670,500 | — | — |
| 2018-06-29 | $22.12 | $34.86 | 2,805,800 | — | — |
| 2018-06-28 | $21.84 | $34.42 | 4,962,200 | — | — |
| 2018-06-27 | $22.50 | $35.46 | 2,377,100 | — | — |
| 2018-06-26 | $22.95 | $36.17 | 3,057,200 | — | — |
| 2018-06-25 | $22.57 | $35.57 | 6,477,600 | — | — |
| 2018-06-22 | $23.37 | $36.83 | 2,485,600 | — | — |
| 2018-06-21 | $23.77 | $37.46 | 4,469,200 | — | — |
| 2018-06-20 | $24.28 | $38.27 | 3,060,000 | — | — |
| 2018-06-19 | $24.72 | $38.96 | 2,711,500 | — | — |
| 2018-06-18 | $25.80 | $40.66 | 1,900,600 | — | — |
| 2018-06-15 | $26.12 | $41.07 | 2,023,300 | — | — |
| 2018-06-14 | $26.24 | $41.26 | 2,665,100 | — | — |
| 2018-06-13 | $25.91 | $40.74 | 4,752,600 | — | — |
| 2018-06-12 | $25.05 | $39.39 | 1,395,300 | — | — |
| 2018-06-11 | $25.15 | $39.55 | 2,345,600 | — | — |
| 2018-06-08 | $24.81 | $39.01 | 2,055,900 | — | — |
| 2018-06-07 | $25.02 | $39.34 | 3,800,200 | — | — |
| 2018-06-06 | $25.40 | $39.94 | 3,922,100 | — | — |
| 2018-06-05 | $24.84 | $39.06 | 4,636,000 | — | — |
| 2018-06-04 | $23.79 | $37.41 | 2,505,700 | — | — |
| 2018-06-01 | $23.76 | $37.36 | 2,377,900 | — | — |
| 2018-05-31 | $23.87 | $37.53 | 3,232,800 | — | — |
| 2018-05-30 | $23.71 | $37.28 | 4,577,000 | — | — |
| 2018-05-29 | $22.93 | $36.06 | 7,291,000 | — | — |
| 2018-05-25 | $24.06 | $37.83 | 2,949,400 | — | — |
| 2018-05-24 | $23.79 | $37.41 | 7,066,300 | — | — |
| 2018-05-23 | $23.30 | $36.64 | 1,758,700 | — | — |
| 2018-05-22 | $23.60 | $37.11 | 1,415,600 | — | — |
| 2018-05-21 | $23.74 | $37.33 | 2,211,200 | — | — |
| 2018-05-18 | $23.43 | $36.84 | 1,379,600 | — | — |
| 2018-05-17 | $23.92 | $37.61 | 2,478,600 | — | — |
| 2018-05-16 | $23.83 | $37.47 | 4,114,900 | — | — |
| 2018-05-15 | $24.27 | $38.16 | 3,731,200 | — | — |
| 2018-05-14 | $24.37 | $38.32 | 3,655,600 | — | — |
| 2018-05-11 | $24.06 | $37.83 | 2,304,800 | — | — |
| 2018-05-10 | $23.98 | $37.71 | 1,605,000 | — | — |
| 2018-05-09 | $23.63 | $37.16 | 1,643,000 | — | — |
| 2018-05-08 | $23.26 | $36.57 | 1,947,700 | — | — |
| 2018-05-07 | $23.77 | $37.38 | 3,920,100 | — | — |
| 2018-05-04 | $23.09 | $36.31 | 1,622,800 | — | — |
| 2018-05-03 | $22.91 | $36.02 | 2,184,300 | — | — |
| 2018-05-02 | $22.69 | $35.68 | 3,585,800 | — | — |
| 2018-05-01 | $22.17 | $34.86 | 1,568,700 | — | — |
| 2018-04-30 | $21.74 | $34.18 | 1,767,200 | — | — |
| 2018-04-27 | $21.95 | $34.51 | 2,210,300 | — | — |
| 2018-04-26 | $22.17 | $34.86 | 2,814,000 | — | — |
| 2018-04-25 | $21.99 | $34.58 | 6,851,900 | — | — |
| 2018-04-24 | $21.31 | $33.51 | 5,552,100 | — | — |
| 2018-04-23 | $20.96 | $32.96 | 5,451,800 | — | — |
| 2018-04-20 | $21.50 | $33.81 | 2,655,100 | — | — |
| 2018-04-19 | $21.87 | $34.39 | 3,438,300 | — | — |
| 2018-04-18 | $22.84 | $35.91 | 1,936,200 | — | — |
| 2018-04-17 | $23.27 | $36.59 | 1,851,200 | — | — |
| 2018-04-16 | $22.85 | $35.93 | 3,770,000 | — | — |
| 2018-04-13 | $22.51 | $35.40 | 1,742,500 | — | — |
| 2018-04-12 | $22.84 | $35.91 | 2,349,000 | — | — |
| 2018-04-11 | $21.75 | $34.20 | 2,113,200 | — | — |
| 2018-04-10 | $22.17 | $34.86 | 2,894,600 | — | — |
| 2018-04-09 | $21.13 | $33.23 | 1,989,600 | — | — |
| 2018-04-06 | $20.98 | $32.99 | 2,049,400 | — | — |
| 2018-04-05 | $21.32 | $33.52 | 3,030,500 | — | — |
| 2018-04-04 | $21.28 | $33.46 | 4,243,700 | — | — |
| 2018-04-03 | $21.42 | $33.68 | 3,443,100 | — | — |
| 2018-04-02 | $21.47 | $33.76 | 2,802,500 | — | — |
| 2018-03-29 | $22.29 | $35.05 | 2,248,300 | — | — |
| 2018-03-28 | $22.15 | $34.83 | 3,870,200 | — | — |
| 2018-03-27 | $22.85 | $35.93 | 2,998,600 | — | — |
| 2018-03-26 | $23.57 | $37.06 | 2,903,800 | — | — |
| 2018-03-23 | $22.66 | $35.63 | 3,896,700 | — | — |
| 2018-03-22 | $23.52 | $36.98 | 4,556,300 | — | — |
| 2018-03-21 | $24.97 | $39.26 | 3,237,300 | — | — |
| 2018-03-20 | $24.39 | $38.35 | 1,960,200 | — | — |
| 2018-03-19 | $24.23 | $38.10 | 2,236,800 | — | — |
| 2018-03-16 | $24.51 | $38.45 | 2,021,700 | — | — |
| 2018-03-15 | $24.35 | $38.19 | 1,816,600 | — | — |
| 2018-03-14 | $24.07 | $37.76 | 2,391,300 | — | — |
| 2018-03-13 | $23.92 | $37.52 | 2,864,200 | — | — |
| 2018-03-12 | $24.59 | $38.57 | 1,882,100 | — | — |
| 2018-03-09 | $24.47 | $38.38 | 3,117,200 | — | — |
| 2018-03-08 | $24.21 | $37.97 | 3,841,900 | — | — |
| 2018-03-07 | $23.44 | $36.77 | 4,037,500 | — | — |
| 2018-03-06 | $23.27 | $36.50 | 4,308,500 | — | — |
| 2018-03-05 | $22.68 | $35.58 | 4,896,200 | — | — |
| 2018-03-02 | $22.20 | $34.82 | 6,099,600 | — | — |
| 2018-03-01 | $22.08 | $34.63 | 6,504,500 | — | — |
| 2018-02-28 | $22.80 | $35.76 | 2,295,000 | — | — |
| 2018-02-27 | $23.02 | $36.11 | 4,416,900 | — | — |
| 2018-02-26 | $23.28 | $36.52 | 3,878,000 | — | — |
| 2018-02-23 | $23.16 | $36.33 | 2,079,000 | — | — |
| 2018-02-22 | $22.65 | $35.53 | 3,325,800 | — | — |
| 2018-02-21 | $22.91 | $35.94 | 3,605,400 | — | — |
| 2018-02-20 | $22.73 | $35.65 | 3,489,600 | — | — |
| 2018-02-16 | $22.33 | $35.03 | 2,626,700 | — | — |
| 2018-02-15 | $22.70 | $35.61 | 3,406,500 | — | — |
| 2018-02-14 | $22.43 | $35.18 | 3,046,200 | — | — |
| 2018-02-13 | $21.65 | $33.96 | 2,772,200 | — | — |
| 2018-02-12 | $21.51 | $33.74 | 3,511,500 | — | — |
| 2018-02-09 | $21.21 | $33.27 | 8,886,200 | — | — |
| 2018-02-08 | $20.78 | $32.59 | 6,873,800 | — | — |
| 2018-02-07 | $22.13 | $34.71 | 4,260,700 | — | — |
| 2018-02-06 | $22.87 | $35.87 | 7,387,400 | — | — |
| 2018-02-05 | $22.29 | $34.96 | 6,951,500 | — | — |
| 2018-02-02 | $22.83 | $35.81 | 5,142,800 | — | — |
| 2018-02-01 | $23.63 | $37.07 | 3,622,700 | — | — |
| 2018-01-31 | $23.90 | $37.49 | 5,154,800 | — | — |
| 2018-01-30 | $23.90 | $37.49 | 5,167,000 | — | — |
| 2018-01-29 | $24.24 | $38.02 | 6,725,900 | — | — |
| 2018-01-26 | $23.80 | $37.33 | 5,719,000 | — | — |
| 2018-01-25 | $22.91 | $35.94 | 7,159,800 | — | — |
| 2018-01-24 | $23.33 | $36.59 | 8,096,800 | — | — |
| 2018-01-23 | $24.60 | $38.59 | 4,017,500 | — | — |
| 2018-01-22 | $24.92 | $39.09 | 3,153,300 | — | — |
| 2018-01-19 | $25.06 | $39.31 | 4,211,100 | — | — |
| 2018-01-18 | $24.89 | $39.04 | 4,674,400 | — | — |
| 2018-01-17 | $24.34 | $38.18 | 2,866,100 | — | — |
| 2018-01-16 | $23.90 | $37.49 | 2,728,600 | — | — |
| 2018-01-12 | $24.23 | $38.01 | 2,068,100 | — | — |
| 2018-01-11 | $24.02 | $37.68 | 3,295,000 | — | — |
| 2018-01-10 | $23.49 | $36.85 | 3,173,800 | — | — |
| 2018-01-09 | $23.44 | $36.77 | 2,864,900 | — | — |
| 2018-01-08 | $23.18 | $36.36 | 2,483,200 | — | — |
| 2018-01-05 | $23.34 | $36.61 | 2,299,000 | — | — |
| 2018-01-04 | $23.41 | $36.72 | 4,396,900 | — | — |
| 2018-01-03 | $22.95 | $36.00 | 3,262,100 | — | — |
| 2018-01-02 | $22.40 | $35.14 | 2,493,100 | — | — |