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
- 2002-03-21 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 | $13.19 | $24.17 | 9,599,600 | — | — |
| 2018-12-28 | $13.02 | $23.85 | 13,777,600 | — | — |
| 2018-12-27 | $12.99 | $23.80 | 18,651,400 | — | — |
| 2018-12-26 | $13.07 | $23.95 | 16,587,500 | — | — |
| 2018-12-24 | $12.60 | $23.08 | 11,224,100 | — | — |
| 2018-12-21 | $12.90 | $23.63 | 21,755,100 | — | — |
| 2018-12-20 | $12.94 | $23.71 | 29,154,500 | — | — |
| 2018-12-19 | $12.73 | $23.32 | 32,017,500 | — | — |
| 2018-12-18 | $13.19 | $24.17 | 20,005,800 | — | — |
| 2018-12-17 | $13.03 | $23.87 | 22,045,600 | — | — |
| 2018-12-14 | $12.96 | $23.74 | 23,547,100 | — | — |
| 2018-12-13 | $13.04 | $23.89 | 17,212,000 | — | — |
| 2018-12-12 | $13.02 | $23.85 | 18,085,400 | — | — |
| 2018-12-11 | $13.01 | $23.84 | 27,275,400 | — | — |
| 2018-12-10 | $12.86 | $23.56 | 22,182,100 | — | — |
| 2018-12-07 | $13.14 | $24.07 | 24,976,200 | — | — |
| 2018-12-06 | $13.53 | $24.79 | 35,775,200 | — | — |
| 2018-12-04 | $13.60 | $24.92 | 26,542,200 | — | — |
| 2018-12-03 | $14.08 | $25.80 | 21,391,800 | — | — |
| 2018-11-30 | $13.70 | $25.10 | 23,454,000 | — | — |
| 2018-11-29 | $13.47 | $24.68 | 28,832,100 | — | — |
| 2018-11-28 | $13.52 | $24.77 | 24,391,600 | — | — |
| 2018-11-27 | $12.89 | $23.62 | 26,799,000 | — | — |
| 2018-11-26 | $12.75 | $23.36 | 31,244,500 | — | — |
| 2018-11-23 | $13.26 | $24.29 | 30,503,900 | — | — |
| 2018-11-21 | $14.35 | $26.29 | 25,058,900 | — | — |
| 2018-11-20 | $14.07 | $25.78 | 19,791,100 | — | — |
| 2018-11-19 | $14.72 | $26.97 | 14,460,000 | — | — |
| 2018-11-16 | $14.97 | $27.43 | 16,468,700 | — | — |
| 2018-11-15 | $14.93 | $27.35 | 14,805,300 | — | — |
| 2018-11-14 | $14.53 | $26.62 | 23,243,900 | — | — |
| 2018-11-13 | $14.60 | $26.75 | 23,855,200 | — | — |
| 2018-11-12 | $14.46 | $26.49 | 18,640,000 | — | — |
| 2018-11-09 | $14.60 | $26.75 | 35,420,800 | — | — |
| 2018-11-08 | $15.17 | $27.79 | 13,839,200 | — | — |
| 2018-11-07 | $15.32 | $28.07 | 11,247,900 | — | — |
| 2018-11-06 | $15.29 | $28.01 | 12,682,800 | — | — |
| 2018-11-05 | $15.40 | $28.21 | 13,491,500 | — | — |
| 2018-11-02 | $15.45 | $28.31 | 19,612,200 | — | — |
| 2018-11-01 | $15.52 | $28.43 | 20,387,800 | — | — |
| 2018-10-31 | $15.10 | $27.66 | 26,204,500 | — | — |
| 2018-10-30 | $14.59 | $26.73 | 28,975,400 | — | — |
| 2018-10-29 | $14.27 | $26.14 | 39,303,700 | — | — |
| 2018-10-26 | $15.07 | $27.61 | 39,050,000 | — | — |
| 2018-10-25 | $14.72 | $26.97 | 29,501,000 | — | — |
| 2018-10-24 | $14.50 | $26.57 | 29,566,000 | — | — |
| 2018-10-23 | $15.23 | $27.90 | 29,588,600 | — | — |
| 2018-10-22 | $15.77 | $28.89 | 22,923,100 | — | — |
| 2018-10-19 | $15.26 | $27.96 | 18,725,900 | — | — |
| 2018-10-18 | $15.15 | $27.76 | 28,358,600 | — | — |
| 2018-10-17 | $15.93 | $29.19 | 27,537,200 | — | — |
| 2018-10-16 | $15.48 | $28.36 | 22,208,200 | — | — |
| 2018-10-15 | $15.46 | $28.32 | 20,372,000 | — | — |
| 2018-10-12 | $15.26 | $27.96 | 17,613,800 | — | — |
| 2018-10-11 | $14.95 | $27.39 | 20,463,600 | — | — |
| 2018-10-10 | $14.85 | $27.21 | 23,336,400 | — | — |
| 2018-10-09 | $15.54 | $28.47 | 21,207,800 | — | — |
| 2018-10-08 | $15.21 | $27.87 | 28,973,100 | — | — |
| 2018-10-05 | $15.01 | $27.50 | 23,207,600 | — | — |
| 2018-10-04 | $15.10 | $27.66 | 21,482,400 | — | — |
| 2018-10-03 | $15.45 | $28.31 | 40,515,600 | — | — |
| 2018-10-02 | $15.62 | $28.62 | 34,345,800 | — | — |
| 2018-10-01 | $15.03 | $27.54 | 13,293,900 | — | — |
| 2018-09-28 | $14.84 | $27.19 | 17,512,700 | — | — |
| 2018-09-27 | $14.84 | $27.19 | 16,933,400 | — | — |
| 2018-09-26 | $14.99 | $27.46 | 30,406,400 | — | — |
| 2018-09-25 | $15.25 | $27.94 | 23,175,100 | — | — |
| 2018-09-24 | $14.79 | $27.10 | 17,073,500 | — | — |
| 2018-09-21 | $15.06 | $27.59 | 27,725,600 | — | — |
| 2018-09-20 | $14.52 | $26.60 | 18,801,600 | — | — |
| 2018-09-19 | $14.22 | $26.05 | 21,790,900 | — | — |
| 2018-09-18 | $13.81 | $25.30 | 19,838,100 | — | — |
| 2018-09-17 | $13.36 | $24.48 | 12,857,400 | — | — |
| 2018-09-14 | $13.25 | $24.28 | 16,418,300 | — | — |
| 2018-09-13 | $12.84 | $23.52 | 14,413,300 | — | — |
| 2018-09-12 | $12.92 | $23.67 | 18,249,700 | — | — |
| 2018-09-11 | $12.69 | $23.25 | 13,374,900 | — | — |
| 2018-09-10 | $12.97 | $23.76 | 9,036,100 | — | — |
| 2018-09-07 | $13.01 | $23.84 | 15,269,500 | — | — |
| 2018-09-06 | $12.99 | $23.80 | 20,815,800 | — | — |
| 2018-09-05 | $12.62 | $23.12 | 19,611,600 | — | — |
| 2018-09-04 | $12.55 | $22.99 | 13,966,900 | — | — |
| 2018-08-31 | $13.20 | $24.18 | 13,374,900 | — | — |
| 2018-08-30 | $13.17 | $24.13 | 28,786,500 | — | — |
| 2018-08-29 | $13.44 | $24.62 | 13,354,200 | — | — |
| 2018-08-28 | $13.44 | $24.62 | 18,481,800 | — | — |
| 2018-08-27 | $13.59 | $24.90 | 13,883,300 | — | — |
| 2018-08-24 | $13.22 | $24.22 | 11,953,400 | — | — |
| 2018-08-23 | $12.93 | $23.69 | 12,802,800 | — | — |
| 2018-08-22 | $13.12 | $24.04 | 12,359,000 | — | — |
| 2018-08-21 | $12.84 | $23.52 | 17,378,300 | — | — |
| 2018-08-20 | $13.03 | $23.87 | 16,115,500 | — | — |
| 2018-08-17 | $13.00 | $23.82 | 20,983,400 | — | — |
| 2018-08-16 | $12.75 | $23.36 | 28,370,200 | — | — |
| 2018-08-15 | $12.94 | $23.71 | 27,791,100 | — | — |
| 2018-08-14 | $13.64 | $24.99 | 23,441,900 | — | — |
| 2018-08-13 | $13.37 | $24.49 | 17,537,200 | — | — |
| 2018-08-10 | $13.39 | $24.53 | 29,513,800 | — | — |
| 2018-08-09 | $13.63 | $24.97 | 14,824,500 | — | — |
| 2018-08-08 | $13.95 | $25.56 | 15,753,500 | — | — |
| 2018-08-07 | $13.99 | $25.63 | 22,983,700 | — | — |
| 2018-08-06 | $14.07 | $25.78 | 13,595,100 | — | — |
| 2018-08-03 | $14.19 | $26.00 | 18,025,700 | — | — |
| 2018-08-02 | $14.04 | $24.99 | 22,170,000 | — | — |
| 2018-08-01 | $14.06 | $25.03 | 26,481,700 | — | — |
| 2018-07-31 | $14.66 | $26.10 | 22,202,500 | — | — |
| 2018-07-30 | $14.56 | $25.92 | 20,101,100 | — | — |
| 2018-07-27 | $14.44 | $25.71 | 21,934,000 | — | — |
| 2018-07-26 | $14.11 | $25.12 | 32,548,100 | — | — |
| 2018-07-25 | $14.00 | $24.92 | 23,886,600 | — | — |
| 2018-07-24 | $13.77 | $24.51 | 27,399,800 | — | — |
| 2018-07-23 | $13.17 | $23.44 | 20,975,800 | — | — |
| 2018-07-20 | $12.93 | $23.02 | 17,615,200 | — | — |
| 2018-07-19 | $12.88 | $22.93 | 22,365,200 | — | — |
| 2018-07-18 | $13.41 | $23.87 | 14,539,400 | — | — |
| 2018-07-17 | $13.25 | $23.59 | 15,672,100 | — | — |
| 2018-07-16 | $12.99 | $23.12 | 10,407,700 | — | — |
| 2018-07-13 | $13.14 | $23.39 | 15,341,400 | — | — |
| 2018-07-12 | $13.02 | $23.18 | 20,858,000 | — | — |
| 2018-07-11 | $12.65 | $22.52 | 17,221,100 | — | — |
| 2018-07-10 | $13.09 | $23.30 | 13,503,100 | — | — |
| 2018-07-09 | $13.17 | $23.44 | 12,214,400 | — | — |
| 2018-07-06 | $13.03 | $23.20 | 16,293,500 | — | — |
| 2018-07-05 | $12.68 | $22.57 | 13,585,100 | — | — |
| 2018-07-03 | $12.55 | $22.34 | 9,950,500 | — | — |
| 2018-07-02 | $12.49 | $22.23 | 13,949,000 | — | — |
| 2018-06-29 | $12.82 | $22.82 | 13,056,200 | — | — |
| 2018-06-28 | $12.78 | $22.75 | 20,094,500 | — | — |
| 2018-06-27 | $12.46 | $22.18 | 20,472,300 | — | — |
| 2018-06-26 | $12.77 | $22.73 | 25,369,600 | — | — |
| 2018-06-25 | $12.54 | $22.32 | 27,013,900 | — | — |
| 2018-06-22 | $12.81 | $22.80 | 26,227,600 | — | — |
| 2018-06-21 | $12.58 | $22.39 | 22,502,100 | — | — |
| 2018-06-20 | $12.99 | $23.12 | 20,477,900 | — | — |
| 2018-06-19 | $12.97 | $23.09 | 27,100,300 | — | — |
| 2018-06-18 | $13.17 | $23.44 | 18,941,500 | — | — |
| 2018-06-15 | $13.17 | $23.44 | 24,647,600 | — | — |
| 2018-06-14 | $13.66 | $24.32 | 28,759,100 | — | — |
| 2018-06-13 | $13.91 | $24.76 | 17,384,300 | — | — |
| 2018-06-12 | $13.96 | $24.85 | 20,107,500 | — | — |
| 2018-06-11 | $13.69 | $24.37 | 18,471,100 | — | — |
| 2018-06-08 | $13.75 | $24.48 | 28,900,400 | — | — |
| 2018-06-07 | $13.84 | $24.64 | 43,383,000 | — | — |
| 2018-06-06 | $14.62 | $26.03 | 25,289,300 | — | — |
| 2018-06-05 | $14.16 | $25.21 | 24,926,300 | — | — |
| 2018-06-04 | $14.06 | $25.03 | 24,701,400 | — | — |
| 2018-06-01 | $14.03 | $24.98 | 29,578,900 | — | — |
| 2018-05-31 | $13.60 | $24.21 | 16,175,800 | — | — |
| 2018-05-30 | $13.54 | $24.10 | 25,823,000 | — | — |
| 2018-05-29 | $13.44 | $23.93 | 31,951,400 | — | — |
| 2018-05-25 | $14.03 | $24.98 | 19,190,100 | — | — |
| 2018-05-24 | $14.41 | $25.65 | 22,502,400 | — | — |
| 2018-05-23 | $14.34 | $25.53 | 22,170,200 | — | — |
| 2018-05-22 | $14.39 | $25.62 | 25,521,700 | — | — |
| 2018-05-21 | $14.41 | $25.65 | 20,891,700 | — | — |
| 2018-05-18 | $14.58 | $25.95 | 24,136,200 | — | — |
| 2018-05-17 | $15.03 | $26.76 | 24,579,200 | — | — |
| 2018-05-16 | $15.13 | $26.93 | 23,501,500 | — | — |
| 2018-05-15 | $14.91 | $26.54 | 23,023,500 | — | — |
| 2018-05-14 | $14.97 | $26.65 | 24,825,200 | — | — |
| 2018-05-11 | $14.61 | $26.01 | 22,860,800 | — | — |
| 2018-05-10 | $14.44 | $25.71 | 20,393,900 | — | — |
| 2018-05-09 | $13.93 | $24.80 | 17,699,700 | — | — |
| 2018-05-08 | $13.74 | $24.46 | 24,389,200 | — | — |
| 2018-05-07 | $13.85 | $24.66 | 14,285,900 | — | — |
| 2018-05-04 | $14.08 | $25.06 | 19,284,700 | — | — |
| 2018-05-03 | $13.89 | $24.73 | 19,727,300 | — | — |
| 2018-05-02 | $13.73 | $24.44 | 17,546,000 | — | — |
| 2018-05-01 | $13.54 | $24.10 | 15,790,200 | — | — |
| 2018-04-30 | $13.84 | $24.64 | 13,101,700 | — | — |
| 2018-04-27 | $13.95 | $24.83 | 20,651,200 | — | — |
| 2018-04-26 | $14.00 | $24.92 | 21,626,400 | — | — |
| 2018-04-25 | $13.68 | $24.35 | 26,222,700 | — | — |
| 2018-04-24 | $13.95 | $24.83 | 30,104,000 | — | — |
| 2018-04-23 | $13.74 | $24.46 | 15,413,700 | — | — |
| 2018-04-20 | $14.00 | $24.92 | 15,848,500 | — | — |
| 2018-04-19 | $14.12 | $25.14 | 19,540,800 | — | — |
| 2018-04-18 | $14.01 | $24.94 | 31,348,200 | — | — |
| 2018-04-17 | $13.44 | $23.93 | 21,523,300 | — | — |
| 2018-04-16 | $12.98 | $23.11 | 11,267,800 | — | — |
| 2018-04-13 | $13.12 | $23.36 | 11,154,500 | — | — |
| 2018-04-12 | $13.08 | $23.28 | 10,912,000 | — | — |
| 2018-04-11 | $13.14 | $23.39 | 20,759,600 | — | — |
| 2018-04-10 | $13.10 | $23.32 | 23,925,000 | — | — |
| 2018-04-09 | $12.50 | $22.25 | 17,475,600 | — | — |
| 2018-04-06 | $12.66 | $22.54 | 14,968,600 | — | — |
| 2018-04-05 | $12.95 | $23.05 | 18,417,600 | — | — |
| 2018-04-04 | $12.65 | $22.52 | 17,570,300 | — | — |
| 2018-04-03 | $12.78 | $22.75 | 15,174,900 | — | — |
| 2018-04-02 | $12.91 | $22.98 | 26,529,100 | — | — |
| 2018-03-29 | $12.72 | $22.64 | 23,227,100 | — | — |
| 2018-03-28 | $12.45 | $22.16 | 37,067,400 | — | — |
| 2018-03-27 | $12.23 | $21.77 | 19,889,200 | — | — |
| 2018-03-26 | $12.69 | $22.59 | 15,387,300 | — | — |
| 2018-03-23 | $12.51 | $22.27 | 22,766,200 | — | — |
| 2018-03-22 | $12.58 | $22.39 | 29,232,900 | — | — |
| 2018-03-21 | $12.99 | $23.12 | 31,293,300 | — | — |
| 2018-03-20 | $12.55 | $22.34 | 14,800,800 | — | — |
| 2018-03-19 | $12.47 | $22.20 | 24,253,200 | — | — |
| 2018-03-16 | $12.80 | $22.79 | 16,524,900 | — | — |
| 2018-03-15 | $12.85 | $22.87 | 14,517,300 | — | — |
| 2018-03-14 | $13.04 | $23.21 | 14,643,000 | — | — |
| 2018-03-13 | $12.90 | $22.96 | 25,006,700 | — | — |
| 2018-03-12 | $13.00 | $23.14 | 14,537,600 | — | — |
| 2018-03-09 | $12.89 | $22.95 | 19,224,600 | — | — |
| 2018-03-08 | $12.68 | $22.57 | 23,915,400 | — | — |
| 2018-03-07 | $13.14 | $23.39 | 22,644,500 | — | — |
| 2018-03-06 | $13.53 | $23.82 | 19,124,500 | — | — |
| 2018-03-05 | $13.42 | $23.62 | 18,988,200 | — | — |
| 2018-03-02 | $13.39 | $23.57 | 25,153,100 | — | — |
| 2018-03-01 | $13.58 | $23.90 | 30,551,400 | — | — |
| 2018-02-28 | $13.73 | $24.17 | 35,671,100 | — | — |
| 2018-02-27 | $14.49 | $25.51 | 27,432,500 | — | — |
| 2018-02-26 | $14.65 | $25.79 | 26,454,300 | — | — |
| 2018-02-23 | $14.20 | $25.00 | 27,465,400 | — | — |
| 2018-02-22 | $13.98 | $24.61 | 17,293,100 | — | — |
| 2018-02-21 | $13.66 | $24.05 | 31,768,700 | — | — |
| 2018-02-20 | $13.98 | $24.61 | 24,613,300 | — | — |
| 2018-02-16 | $14.12 | $24.86 | 25,933,300 | — | — |
| 2018-02-15 | $14.13 | $24.87 | 28,524,700 | — | — |
| 2018-02-14 | $14.00 | $24.64 | 43,366,600 | — | — |
| 2018-02-13 | $13.27 | $23.36 | 20,546,800 | — | — |
| 2018-02-12 | $13.07 | $23.01 | 24,525,500 | — | — |
| 2018-02-09 | $12.91 | $22.73 | 47,709,800 | — | — |
| 2018-02-08 | $12.36 | $21.76 | 42,211,000 | — | — |
| 2018-02-07 | $12.71 | $22.37 | 43,237,900 | — | — |
| 2018-02-06 | $13.06 | $22.99 | 37,584,900 | — | — |
| 2018-02-05 | $12.39 | $21.81 | 35,992,500 | — | — |
| 2018-02-02 | $12.54 | $22.07 | 32,446,800 | — | — |
| 2018-02-01 | $13.18 | $23.20 | 25,301,600 | — | — |
| 2018-01-31 | $13.09 | $23.04 | 26,612,200 | — | — |
| 2018-01-30 | $12.99 | $22.87 | 21,874,000 | — | — |
| 2018-01-29 | $13.05 | $22.97 | 15,009,000 | — | — |
| 2018-01-26 | $13.11 | $23.08 | 28,822,100 | — | — |
| 2018-01-25 | $12.95 | $22.80 | 26,615,500 | — | — |
| 2018-01-24 | $13.18 | $23.20 | 36,168,800 | — | — |
| 2018-01-23 | $12.70 | $22.36 | 49,237,000 | — | — |
| 2018-01-22 | $13.32 | $23.45 | 19,763,900 | — | — |
| 2018-01-19 | $13.36 | $23.52 | 26,213,200 | — | — |
| 2018-01-18 | $13.35 | $23.50 | 26,257,100 | — | — |
| 2018-01-17 | $13.35 | $23.50 | 29,387,800 | — | — |
| 2018-01-16 | $13.17 | $23.18 | 40,821,800 | — | — |
| 2018-01-12 | $13.53 | $23.82 | 19,012,500 | — | — |
| 2018-01-11 | $13.45 | $23.68 | 15,011,400 | — | — |
| 2018-01-10 | $13.15 | $23.15 | 16,253,500 | — | — |
| 2018-01-09 | $13.24 | $23.31 | 31,204,900 | — | — |
| 2018-01-08 | $13.32 | $23.45 | 17,507,000 | — | — |
| 2018-01-05 | $13.09 | $23.04 | 20,042,800 | — | — |
| 2018-01-04 | $12.83 | $22.58 | 22,033,100 | — | — |
| 2018-01-03 | $12.85 | $22.62 | 20,449,600 | — | — |
| 2018-01-02 | $12.77 | $22.48 | 19,189,400 | — | — |