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
- 2000-05-16 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 | $12.38 | $13.92 | 3,983,900 | — | — |
| 2018-12-28 | $12.40 | $13.94 | 3,940,000 | — | — |
| 2018-12-27 | $12.11 | $13.62 | 5,324,700 | — | — |
| 2018-12-26 | $12.20 | $13.72 | 4,068,800 | — | — |
| 2018-12-24 | $11.81 | $13.28 | 2,475,600 | — | — |
| 2018-12-21 | $11.87 | $13.35 | 3,460,500 | — | — |
| 2018-12-20 | $12.07 | $13.57 | 7,261,200 | — | — |
| 2018-12-19 | $12.22 | $13.74 | 3,911,800 | — | — |
| 2018-12-18 | $12.29 | $13.82 | 3,838,300 | — | — |
| 2018-12-17 | $12.25 | $13.77 | 3,403,200 | — | — |
| 2018-12-14 | $12.37 | $13.91 | 3,090,600 | — | — |
| 2018-12-13 | $12.55 | $14.11 | 4,328,400 | — | — |
| 2018-12-12 | $12.64 | $14.21 | 3,726,700 | — | — |
| 2018-12-11 | $12.24 | $13.76 | 6,149,700 | — | — |
| 2018-12-10 | $12.38 | $13.92 | 3,190,800 | — | — |
| 2018-12-07 | $12.57 | $14.13 | 3,348,500 | — | — |
| 2018-12-06 | $12.85 | $14.45 | 5,335,300 | — | — |
| 2018-12-04 | $13.21 | $14.85 | 3,387,200 | — | — |
| 2018-12-03 | $13.73 | $15.44 | 2,154,600 | — | — |
| 2018-11-30 | $13.53 | $15.21 | 2,181,900 | — | — |
| 2018-11-29 | $13.66 | $15.36 | 1,950,300 | — | — |
| 2018-11-28 | $13.83 | $15.55 | 3,107,700 | — | — |
| 2018-11-27 | $13.77 | $15.48 | 1,806,300 | — | — |
| 2018-11-26 | $13.80 | $15.52 | 1,690,600 | — | — |
| 2018-11-23 | $13.46 | $15.14 | 1,159,300 | — | — |
| 2018-11-21 | $13.60 | $15.29 | 1,493,100 | — | — |
| 2018-11-20 | $13.30 | $14.96 | 2,722,700 | — | — |
| 2018-11-19 | $13.65 | $15.35 | 2,498,800 | — | — |
| 2018-11-16 | $13.70 | $15.41 | 1,915,200 | — | — |
| 2018-11-15 | $13.73 | $15.44 | 3,162,400 | — | — |
| 2018-11-14 | $13.70 | $15.41 | 2,299,300 | — | — |
| 2018-11-13 | $13.64 | $15.34 | 2,108,800 | — | — |
| 2018-11-12 | $13.63 | $15.33 | 1,519,000 | — | — |
| 2018-11-09 | $14.00 | $15.74 | 1,691,400 | — | — |
| 2018-11-08 | $14.15 | $15.91 | 2,954,600 | — | — |
| 2018-11-07 | $14.44 | $16.24 | 1,997,400 | — | — |
| 2018-11-06 | $14.09 | $15.84 | 1,230,000 | — | — |
| 2018-11-05 | $14.11 | $15.87 | 1,309,800 | — | — |
| 2018-11-02 | $14.24 | $16.01 | 1,963,500 | — | — |
| 2018-11-01 | $14.19 | $15.96 | 3,422,700 | — | — |
| 2018-10-31 | $13.90 | $15.63 | 3,041,900 | — | — |
| 2018-10-30 | $13.66 | $15.36 | 3,898,200 | — | — |
| 2018-10-29 | $13.25 | $14.90 | 3,395,400 | — | — |
| 2018-10-26 | $13.20 | $14.84 | 2,671,800 | — | — |
| 2018-10-25 | $13.33 | $14.99 | 3,179,500 | — | — |
| 2018-10-24 | $13.21 | $14.85 | 4,040,400 | — | — |
| 2018-10-23 | $13.62 | $15.32 | 3,009,900 | — | — |
| 2018-10-22 | $13.77 | $15.48 | 1,904,500 | — | — |
| 2018-10-19 | $13.84 | $15.56 | 1,761,100 | — | — |
| 2018-10-18 | $13.85 | $15.57 | 2,770,100 | — | — |
| 2018-10-17 | $14.29 | $16.07 | 1,737,300 | — | — |
| 2018-10-16 | $14.32 | $16.10 | 1,393,300 | — | — |
| 2018-10-15 | $14.22 | $15.99 | 1,548,300 | — | — |
| 2018-10-12 | $14.27 | $16.05 | 2,401,600 | — | — |
| 2018-10-11 | $14.11 | $15.87 | 3,027,600 | — | — |
| 2018-10-10 | $14.55 | $16.36 | 1,690,000 | — | — |
| 2018-10-09 | $14.84 | $16.69 | 1,434,700 | — | — |
| 2018-10-08 | $14.92 | $16.78 | 2,029,900 | — | — |
| 2018-10-05 | $15.12 | $17.00 | 2,013,200 | — | — |
| 2018-10-04 | $15.47 | $17.40 | 1,747,200 | — | — |
| 2018-10-03 | $15.43 | $17.35 | 1,130,600 | — | — |
| 2018-10-02 | $15.39 | $17.31 | 1,700,100 | — | — |
| 2018-10-01 | $15.57 | $17.51 | 1,689,300 | — | — |
| 2018-09-28 | $15.73 | $17.69 | 2,472,100 | — | — |
| 2018-09-27 | $16.12 | $18.13 | 1,809,400 | — | — |
| 2018-09-26 | $16.32 | $18.35 | 1,358,900 | — | — |
| 2018-09-25 | $16.33 | $18.36 | 2,433,500 | — | — |
| 2018-09-24 | $16.40 | $18.44 | 1,064,500 | — | — |
| 2018-09-21 | $16.51 | $18.57 | 1,316,500 | — | — |
| 2018-09-20 | $16.65 | $18.72 | 3,695,900 | — | — |
| 2018-09-19 | $15.97 | $17.96 | 1,855,800 | — | — |
| 2018-09-18 | $15.71 | $17.67 | 871,300 | — | — |
| 2018-09-17 | $15.66 | $17.61 | 879,700 | — | — |
| 2018-09-14 | $15.62 | $17.56 | 909,100 | — | — |
| 2018-09-13 | $15.58 | $17.52 | 894,900 | — | — |
| 2018-09-12 | $15.47 | $17.40 | 903,500 | — | — |
| 2018-09-11 | $15.48 | $17.41 | 991,600 | — | — |
| 2018-09-10 | $15.54 | $17.47 | 1,071,700 | — | — |
| 2018-09-07 | $15.66 | $17.61 | 1,245,500 | — | — |
| 2018-09-06 | $15.80 | $17.77 | 1,451,000 | — | — |
| 2018-09-05 | $15.87 | $17.85 | 1,762,400 | — | — |
| 2018-09-04 | $15.65 | $17.60 | 1,200,600 | — | — |
| 2018-08-31 | $15.66 | $17.61 | 1,745,900 | — | — |
| 2018-08-30 | $15.76 | $17.72 | 939,200 | — | — |
| 2018-08-29 | $15.90 | $17.88 | 1,450,200 | — | — |
| 2018-08-28 | $15.78 | $17.74 | 775,900 | — | — |
| 2018-08-27 | $15.81 | $17.78 | 1,378,500 | — | — |
| 2018-08-24 | $15.59 | $17.53 | 984,500 | — | — |
| 2018-08-23 | $15.51 | $17.44 | 1,961,400 | — | — |
| 2018-08-22 | $15.72 | $17.68 | 2,443,000 | — | — |
| 2018-08-21 | $15.73 | $17.69 | 2,422,300 | — | — |
| 2018-08-20 | $15.54 | $17.47 | 999,800 | — | — |
| 2018-08-17 | $15.47 | $17.40 | 958,100 | — | — |
| 2018-08-16 | $15.46 | $17.38 | 1,332,300 | — | — |
| 2018-08-15 | $15.48 | $17.41 | 1,950,200 | — | — |
| 2018-08-14 | $15.55 | $17.49 | 2,071,800 | — | — |
| 2018-08-13 | $15.45 | $17.37 | 1,809,000 | — | — |
| 2018-08-10 | $15.61 | $17.55 | 2,461,100 | — | — |
| 2018-08-09 | $16.02 | $18.01 | 1,244,100 | — | — |
| 2018-08-08 | $16.12 | $18.13 | 1,969,500 | — | — |
| 2018-08-07 | $15.98 | $17.97 | 2,018,600 | — | — |
| 2018-08-06 | $15.93 | $17.91 | 3,499,600 | — | — |
| 2018-08-03 | $16.17 | $18.18 | 1,784,700 | — | — |
| 2018-08-02 | $16.13 | $18.14 | 2,070,500 | — | — |
| 2018-08-01 | $16.38 | $18.42 | 1,314,200 | — | — |
| 2018-07-31 | $16.42 | $18.46 | 2,212,400 | — | — |
| 2018-07-30 | $16.31 | $18.34 | 1,724,600 | — | — |
| 2018-07-27 | $16.14 | $18.15 | 3,280,700 | — | — |
| 2018-07-26 | $16.07 | $18.07 | 2,975,400 | — | — |
| 2018-07-25 | $16.06 | $18.06 | 3,239,500 | — | — |
| 2018-07-24 | $16.05 | $18.05 | 3,326,400 | — | — |
| 2018-07-23 | $15.52 | $17.45 | 2,413,200 | — | — |
| 2018-07-20 | $15.38 | $17.29 | 2,165,000 | — | — |
| 2018-07-19 | $15.33 | $17.24 | 2,294,100 | — | — |
| 2018-07-18 | $15.40 | $17.32 | 4,079,700 | — | — |
| 2018-07-17 | $15.19 | $17.08 | 4,167,100 | — | — |
| 2018-07-16 | $15.22 | $17.11 | 2,416,400 | — | — |
| 2018-07-13 | $15.00 | $16.87 | 1,531,500 | — | — |
| 2018-07-12 | $15.00 | $16.87 | 1,236,200 | — | — |
| 2018-07-11 | $14.98 | $16.84 | 1,686,700 | — | — |
| 2018-07-10 | $15.29 | $17.19 | 1,664,500 | — | — |
| 2018-07-09 | $15.39 | $17.31 | 2,242,600 | — | — |
| 2018-07-06 | $15.37 | $17.28 | 1,427,300 | — | — |
| 2018-07-05 | $15.21 | $17.10 | 2,165,300 | — | — |
| 2018-07-03 | $15.14 | $17.02 | 1,283,700 | — | — |
| 2018-07-02 | $15.18 | $17.07 | 3,513,200 | — | — |
| 2018-06-29 | $15.34 | $17.25 | 2,403,900 | — | — |
| 2018-06-28 | $15.21 | $17.10 | 1,389,200 | — | — |
| 2018-06-27 | $15.15 | $17.04 | 1,981,800 | — | — |
| 2018-06-26 | $15.33 | $17.24 | 2,299,100 | — | — |
| 2018-06-25 | $15.24 | $17.14 | 1,963,500 | — | — |
| 2018-06-22 | $15.59 | $17.53 | 1,839,700 | — | — |
| 2018-06-21 | $15.19 | $17.08 | 1,216,200 | — | — |
| 2018-06-20 | $15.31 | $17.22 | 1,995,300 | — | — |
| 2018-06-19 | $15.16 | $17.05 | 2,380,800 | — | — |
| 2018-06-18 | $15.28 | $17.18 | 1,860,700 | — | — |
| 2018-06-15 | $15.55 | $17.49 | 2,088,100 | — | — |
| 2018-06-14 | $15.80 | $17.77 | 1,719,900 | — | — |
| 2018-06-13 | $15.83 | $17.80 | 1,279,500 | — | — |
| 2018-06-12 | $15.88 | $17.86 | 1,924,200 | — | — |
| 2018-06-11 | $15.91 | $17.89 | 2,422,400 | — | — |
| 2018-06-08 | $15.45 | $17.37 | 1,515,000 | — | — |
| 2018-06-07 | $15.55 | $17.49 | 1,770,500 | — | — |
| 2018-06-06 | $15.48 | $17.41 | 1,797,400 | — | — |
| 2018-06-05 | $15.28 | $17.18 | 2,604,200 | — | — |
| 2018-06-04 | $15.64 | $17.59 | 1,571,000 | — | — |
| 2018-06-01 | $15.62 | $17.56 | 3,687,400 | — | — |
| 2018-05-31 | $15.22 | $17.11 | 5,168,700 | — | — |
| 2018-05-30 | $15.39 | $17.31 | 2,248,900 | — | — |
| 2018-05-29 | $15.21 | $17.10 | 4,147,000 | — | — |
| 2018-05-25 | $15.88 | $17.86 | 1,445,000 | — | — |
| 2018-05-24 | $15.97 | $17.96 | 1,816,400 | — | — |
| 2018-05-23 | $16.15 | $18.16 | 1,855,500 | — | — |
| 2018-05-22 | $16.34 | $18.37 | 1,897,300 | — | — |
| 2018-05-21 | $16.03 | $18.03 | 1,255,900 | — | — |
| 2018-05-18 | $15.97 | $17.96 | 1,362,400 | — | — |
| 2018-05-17 | $16.07 | $18.07 | 1,607,300 | — | — |
| 2018-05-16 | $16.08 | $18.08 | 1,924,700 | — | — |
| 2018-05-15 | $16.20 | $18.22 | 1,026,300 | — | — |
| 2018-05-14 | $16.27 | $18.30 | 1,332,000 | — | — |
| 2018-05-11 | $16.34 | $18.37 | 1,144,800 | — | — |
| 2018-05-10 | $16.26 | $18.28 | 1,510,100 | — | — |
| 2018-05-09 | $16.22 | $18.24 | 2,976,400 | — | — |
| 2018-05-08 | $15.98 | $17.97 | 2,231,400 | — | — |
| 2018-05-07 | $15.98 | $17.97 | 1,677,000 | — | — |
| 2018-05-04 | $16.60 | $18.67 | 2,113,300 | — | — |
| 2018-05-03 | $16.52 | $18.58 | 2,124,000 | — | — |
| 2018-05-02 | $16.52 | $18.58 | 1,668,000 | — | — |
| 2018-05-01 | $16.68 | $18.76 | 2,191,100 | — | — |
| 2018-04-30 | $16.80 | $18.89 | 1,487,100 | — | — |
| 2018-04-27 | $16.82 | $18.91 | 1,296,500 | — | — |
| 2018-04-26 | $16.91 | $19.01 | 2,070,300 | — | — |
| 2018-04-25 | $16.77 | $18.86 | 2,626,500 | — | — |
| 2018-04-24 | $16.88 | $18.98 | 2,076,500 | — | — |
| 2018-04-23 | $17.13 | $19.26 | 3,728,500 | — | — |
| 2018-04-20 | $17.65 | $19.85 | 1,712,100 | — | — |
| 2018-04-19 | $17.65 | $19.85 | 1,506,900 | — | — |
| 2018-04-18 | $17.44 | $19.61 | 2,104,400 | — | — |
| 2018-04-17 | $17.51 | $19.69 | 1,471,900 | — | — |
| 2018-04-16 | $17.52 | $19.70 | 1,769,300 | — | — |
| 2018-04-13 | $17.45 | $19.62 | 1,513,100 | — | — |
| 2018-04-12 | $17.53 | $19.71 | 1,488,600 | — | — |
| 2018-04-11 | $17.32 | $19.48 | 1,402,800 | — | — |
| 2018-04-10 | $17.44 | $19.61 | 2,630,500 | — | — |
| 2018-04-09 | $17.23 | $19.37 | 1,952,800 | — | — |
| 2018-04-06 | $17.09 | $19.22 | 2,379,400 | — | — |
| 2018-04-05 | $17.31 | $19.46 | 2,728,400 | — | — |
| 2018-04-04 | $17.08 | $19.21 | 4,219,600 | — | — |
| 2018-04-03 | $17.28 | $19.43 | 2,287,000 | — | — |
| 2018-04-02 | $17.37 | $19.53 | 3,506,100 | — | — |
| 2018-03-29 | $17.66 | $19.86 | 1,743,200 | — | — |
| 2018-03-28 | $17.59 | $19.78 | 2,872,900 | — | — |
| 2018-03-27 | $17.47 | $19.64 | 2,409,000 | — | — |
| 2018-03-26 | $17.62 | $19.81 | 2,574,800 | — | — |
| 2018-03-23 | $17.24 | $19.39 | 4,516,400 | — | — |
| 2018-03-22 | $17.34 | $19.50 | 4,249,400 | — | — |
| 2018-03-21 | $18.12 | $20.38 | 2,367,600 | — | — |
| 2018-03-20 | $18.35 | $20.63 | 1,432,400 | — | — |
| 2018-03-19 | $18.27 | $20.54 | 1,727,700 | — | — |
| 2018-03-16 | $18.45 | $20.75 | 1,653,300 | — | — |
| 2018-03-15 | $18.39 | $20.68 | 1,845,600 | — | — |
| 2018-03-14 | $18.20 | $20.47 | 1,585,200 | — | — |
| 2018-03-13 | $18.23 | $20.50 | 1,697,300 | — | — |
| 2018-03-12 | $18.55 | $20.86 | 1,815,300 | — | — |
| 2018-03-09 | $18.39 | $20.68 | 2,983,900 | — | — |
| 2018-03-08 | $18.41 | $20.70 | 2,709,500 | — | — |
| 2018-03-07 | $18.45 | $20.75 | 2,335,000 | — | — |
| 2018-03-06 | $18.58 | $20.89 | 2,529,300 | — | — |
| 2018-03-05 | $18.38 | $20.67 | 3,945,700 | — | — |
| 2018-03-02 | $18.52 | $20.83 | 3,564,300 | — | — |
| 2018-03-01 | $18.69 | $21.02 | 3,274,100 | — | — |
| 2018-02-28 | $18.97 | $21.33 | 1,743,500 | — | — |
| 2018-02-27 | $19.32 | $21.72 | 1,335,600 | — | — |
| 2018-02-26 | $19.49 | $21.92 | 2,034,000 | — | — |
| 2018-02-23 | $19.42 | $21.84 | 1,395,900 | — | — |
| 2018-02-22 | $19.22 | $21.61 | 1,940,700 | — | — |
| 2018-02-21 | $19.24 | $21.63 | 2,184,100 | — | — |
| 2018-02-20 | $19.18 | $21.57 | 2,119,800 | — | — |
| 2018-02-16 | $19.21 | $21.60 | 1,831,500 | — | — |
| 2018-02-15 | $19.19 | $21.58 | 1,914,400 | — | — |
| 2018-02-14 | $19.10 | $21.48 | 2,130,700 | — | — |
| 2018-02-13 | $18.62 | $20.94 | 2,511,900 | — | — |
| 2018-02-12 | $18.71 | $21.04 | 1,900,700 | — | — |
| 2018-02-09 | $18.60 | $20.92 | 3,588,400 | — | — |
| 2018-02-08 | $18.50 | $20.80 | 4,459,800 | — | — |
| 2018-02-07 | $19.15 | $21.53 | 3,122,400 | — | — |
| 2018-02-06 | $19.21 | $21.60 | 4,230,000 | — | — |
| 2018-02-05 | $19.15 | $21.53 | 5,697,600 | — | — |
| 2018-02-02 | $20.14 | $22.65 | 3,553,800 | — | — |
| 2018-02-01 | $20.67 | $23.24 | 3,012,100 | — | — |
| 2018-01-31 | $20.32 | $22.85 | 2,838,000 | — | — |
| 2018-01-30 | $20.36 | $22.89 | 2,225,100 | — | — |
| 2018-01-29 | $20.53 | $23.09 | 3,012,500 | — | — |
| 2018-01-26 | $20.89 | $23.49 | 3,268,600 | — | — |
| 2018-01-25 | $20.62 | $23.19 | 3,493,500 | — | — |
| 2018-01-24 | $20.64 | $23.21 | 3,523,800 | — | — |
| 2018-01-23 | $20.44 | $22.98 | 2,361,400 | — | — |
| 2018-01-22 | $20.27 | $22.79 | 4,079,500 | — | — |
| 2018-01-19 | $20.16 | $22.67 | 3,869,100 | — | — |
| 2018-01-18 | $19.85 | $22.32 | 2,947,100 | — | — |
| 2018-01-17 | $19.48 | $21.90 | 1,868,500 | — | — |
| 2018-01-16 | $19.42 | $21.84 | 2,846,500 | — | — |
| 2018-01-12 | $19.59 | $22.03 | 3,399,300 | — | — |
| 2018-01-11 | $19.30 | $21.70 | 2,869,200 | — | — |
| 2018-01-10 | $19.02 | $21.39 | 1,727,800 | — | — |
| 2018-01-09 | $18.93 | $21.29 | 1,842,000 | — | — |
| 2018-01-08 | $18.88 | $21.23 | 2,035,400 | — | — |
| 2018-01-05 | $18.79 | $21.13 | 2,137,700 | — | — |
| 2018-01-04 | $18.95 | $21.31 | 2,432,900 | — | — |
| 2018-01-03 | $18.79 | $21.13 | 2,617,200 | — | — |
| 2018-01-02 | $18.50 | $20.80 | 1,312,400 | — | — |