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
- 1998-11-16 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 | $11.93 | $60.53 | 865,500 | — | — |
| 2018-12-28 | $11.86 | $60.18 | 1,331,600 | — | — |
| 2018-12-27 | $11.88 | $60.28 | 1,688,700 | — | — |
| 2018-12-26 | $12.08 | $61.29 | 1,338,300 | — | — |
| 2018-12-24 | $11.65 | $59.11 | 900,500 | — | — |
| 2018-12-21 | $11.98 | $60.79 | 1,436,100 | — | — |
| 2018-12-20 | $12.06 | $61.19 | 1,503,000 | — | — |
| 2018-12-19 | $11.82 | $59.98 | 2,058,300 | — | — |
| 2018-12-18 | $12.41 | $62.97 | 1,451,700 | — | — |
| 2018-12-17 | $12.10 | $60.32 | 1,407,700 | — | — |
| 2018-12-14 | $12.33 | $61.46 | 924,200 | — | — |
| 2018-12-13 | $12.20 | $60.81 | 1,709,200 | — | — |
| 2018-12-12 | $12.08 | $60.22 | 1,467,100 | — | — |
| 2018-12-11 | $11.97 | $59.67 | 1,115,300 | — | — |
| 2018-12-10 | $11.84 | $59.02 | 1,023,800 | — | — |
| 2018-12-07 | $11.95 | $59.57 | 1,333,900 | — | — |
| 2018-12-06 | $12.00 | $59.82 | 1,934,100 | — | — |
| 2018-12-04 | $11.85 | $59.07 | 1,245,300 | — | — |
| 2018-12-03 | $12.01 | $59.87 | 1,213,800 | — | — |
| 2018-11-30 | $11.85 | $59.07 | 849,600 | — | — |
| 2018-11-29 | $12.06 | $60.12 | 1,092,900 | — | — |
| 2018-11-28 | $12.07 | $60.17 | 1,300,500 | — | — |
| 2018-11-27 | $12.01 | $59.87 | 1,251,400 | — | — |
| 2018-11-26 | $11.58 | $57.72 | 1,036,700 | — | — |
| 2018-11-23 | $11.82 | $58.92 | 311,100 | — | — |
| 2018-11-21 | $12.02 | $59.92 | 1,470,200 | — | — |
| 2018-11-20 | $11.66 | $58.12 | 853,200 | — | — |
| 2018-11-19 | $11.89 | $59.27 | 1,330,700 | — | — |
| 2018-11-16 | $12.17 | $60.66 | 922,900 | — | — |
| 2018-11-15 | $11.92 | $59.42 | 816,000 | — | — |
| 2018-11-14 | $11.74 | $58.52 | 973,100 | — | — |
| 2018-11-13 | $11.58 | $57.72 | 1,448,400 | — | — |
| 2018-11-12 | $11.58 | $57.72 | 1,058,400 | — | — |
| 2018-11-09 | $11.61 | $57.87 | 1,995,500 | — | — |
| 2018-11-08 | $11.63 | $57.97 | 1,343,300 | — | — |
| 2018-11-07 | $11.73 | $58.47 | 960,100 | — | — |
| 2018-11-06 | $11.83 | $58.97 | 1,631,600 | — | — |
| 2018-11-05 | $12.06 | $60.12 | 1,504,700 | — | — |
| 2018-11-02 | $12.14 | $60.52 | 2,050,000 | — | — |
| 2018-11-01 | $12.14 | $60.52 | 2,325,400 | — | — |
| 2018-10-31 | $11.60 | $57.82 | 2,721,100 | — | — |
| 2018-10-30 | $11.58 | $57.72 | 3,824,000 | — | — |
| 2018-10-29 | $10.32 | $51.44 | 2,605,300 | — | — |
| 2018-10-26 | $10.40 | $51.84 | 2,354,700 | — | — |
| 2018-10-25 | $10.21 | $50.89 | 4,260,200 | — | — |
| 2018-10-24 | $10.00 | $49.85 | 1,550,000 | — | — |
| 2018-10-23 | $10.35 | $51.59 | 5,616,700 | — | — |
| 2018-10-22 | $10.34 | $51.54 | 2,844,600 | — | — |
| 2018-10-19 | $10.21 | $50.89 | 2,845,500 | — | — |
| 2018-10-18 | $10.17 | $50.70 | 4,503,200 | — | — |
| 2018-10-17 | $10.32 | $51.44 | 1,887,700 | — | — |
| 2018-10-16 | $10.14 | $50.55 | 1,502,000 | — | — |
| 2018-10-15 | $10.08 | $50.25 | 2,408,000 | — | — |
| 2018-10-12 | $10.02 | $49.95 | 2,746,300 | — | — |
| 2018-10-11 | $10.13 | $50.50 | 3,341,800 | — | — |
| 2018-10-10 | $10.22 | $50.94 | 3,199,700 | — | — |
| 2018-10-09 | $10.59 | $52.79 | 3,492,100 | — | — |
| 2018-10-08 | $10.75 | $53.59 | 3,319,800 | — | — |
| 2018-10-05 | $10.20 | $50.84 | 2,037,300 | — | — |
| 2018-10-04 | $10.24 | $51.04 | 1,944,100 | — | — |
| 2018-10-03 | $10.44 | $52.04 | 3,771,500 | — | — |
| 2018-10-02 | $10.17 | $50.70 | 2,439,500 | — | — |
| 2018-10-01 | $9.69 | $48.30 | 1,425,000 | — | — |
| 2018-09-28 | $9.73 | $48.50 | 2,046,400 | — | — |
| 2018-09-27 | $10.02 | $49.95 | 2,299,100 | — | — |
| 2018-09-26 | $9.70 | $48.35 | 2,239,200 | — | — |
| 2018-09-25 | $9.39 | $46.81 | 1,278,600 | — | — |
| 2018-09-24 | $9.39 | $46.81 | 1,137,000 | — | — |
| 2018-09-21 | $9.63 | $48.00 | 1,604,400 | — | — |
| 2018-09-20 | $9.63 | $48.00 | 1,190,300 | — | — |
| 2018-09-19 | $9.34 | $46.56 | 1,780,500 | — | — |
| 2018-09-18 | $9.42 | $46.96 | 1,459,800 | — | — |
| 2018-09-17 | $9.74 | $46.48 | 1,327,600 | — | — |
| 2018-09-14 | $9.55 | $45.58 | 1,679,500 | — | — |
| 2018-09-13 | $9.54 | $45.53 | 2,274,000 | — | — |
| 2018-09-12 | $9.82 | $46.86 | 3,269,400 | — | — |
| 2018-09-11 | $9.62 | $45.91 | 2,376,200 | — | — |
| 2018-09-10 | $9.90 | $47.25 | 2,415,000 | — | — |
| 2018-09-07 | $10.11 | $48.25 | 1,264,600 | — | — |
| 2018-09-06 | $10.03 | $47.87 | 3,626,300 | — | — |
| 2018-09-05 | $9.57 | $45.67 | 1,643,300 | — | — |
| 2018-09-04 | $9.56 | $45.62 | 1,755,100 | — | — |
| 2018-08-31 | $9.89 | $47.20 | 1,828,800 | — | — |
| 2018-08-30 | $9.72 | $46.39 | 1,888,800 | — | — |
| 2018-08-29 | $10.00 | $47.72 | 882,600 | — | — |
| 2018-08-28 | $9.88 | $47.15 | 1,770,900 | — | — |
| 2018-08-27 | $10.04 | $47.91 | 1,421,600 | — | — |
| 2018-08-24 | $9.93 | $47.39 | 1,381,800 | — | — |
| 2018-08-23 | $9.78 | $46.67 | 1,576,500 | — | — |
| 2018-08-22 | $9.90 | $47.25 | 1,667,500 | — | — |
| 2018-08-21 | $9.95 | $47.49 | 1,377,000 | — | — |
| 2018-08-20 | $10.18 | $48.58 | 3,802,000 | — | — |
| 2018-08-17 | $10.24 | $48.87 | 1,076,300 | — | — |
| 2018-08-16 | $10.37 | $49.49 | 1,351,000 | — | — |
| 2018-08-15 | $10.50 | $50.11 | 2,044,900 | — | — |
| 2018-08-14 | $10.67 | $50.92 | 1,126,600 | — | — |
| 2018-08-13 | $10.51 | $50.16 | 2,547,100 | — | — |
| 2018-08-10 | $10.51 | $50.16 | 3,141,000 | — | — |
| 2018-08-09 | $10.79 | $51.49 | 1,248,600 | — | — |
| 2018-08-08 | $10.89 | $51.97 | 1,122,600 | — | — |
| 2018-08-07 | $11.02 | $52.59 | 871,100 | — | — |
| 2018-08-06 | $11.34 | $54.12 | 1,457,800 | — | — |
| 2018-08-03 | $11.22 | $53.55 | 1,482,100 | — | — |
| 2018-08-02 | $11.03 | $52.64 | 956,000 | — | — |
| 2018-08-01 | $11.10 | $52.97 | 978,500 | — | — |
| 2018-07-31 | $11.04 | $52.69 | 1,617,800 | — | — |
| 2018-07-30 | $11.09 | $52.93 | 2,030,700 | — | — |
| 2018-07-27 | $11.45 | $54.64 | 1,931,000 | — | — |
| 2018-07-26 | $11.30 | $53.93 | 1,520,100 | — | — |
| 2018-07-25 | $11.73 | $55.98 | 1,482,900 | — | — |
| 2018-07-24 | $11.71 | $55.88 | 1,126,300 | — | — |
| 2018-07-23 | $11.48 | $54.79 | 901,400 | — | — |
| 2018-07-20 | $11.72 | $55.93 | 2,536,100 | — | — |
| 2018-07-19 | $11.42 | $54.50 | 1,691,000 | — | — |
| 2018-07-18 | $11.59 | $55.31 | 979,200 | — | — |
| 2018-07-17 | $11.79 | $56.27 | 3,223,100 | — | — |
| 2018-07-16 | $11.53 | $55.03 | 2,693,000 | — | — |
| 2018-07-13 | $11.54 | $55.07 | 3,695,000 | — | — |
| 2018-07-12 | $11.53 | $55.03 | 1,459,200 | — | — |
| 2018-07-11 | $11.59 | $55.31 | 1,038,200 | — | — |
| 2018-07-10 | $11.90 | $56.79 | 1,249,400 | — | — |
| 2018-07-09 | $11.70 | $55.84 | 1,596,900 | — | — |
| 2018-07-06 | $11.61 | $55.41 | 1,433,600 | — | — |
| 2018-07-05 | $11.53 | $55.03 | 971,000 | — | — |
| 2018-07-03 | $11.75 | $56.08 | 933,900 | — | — |
| 2018-07-02 | $11.57 | $55.22 | 809,500 | — | — |
| 2018-06-29 | $11.87 | $56.34 | 1,385,000 | — | — |
| 2018-06-28 | $11.70 | $55.53 | 1,631,500 | — | — |
| 2018-06-27 | $11.59 | $55.01 | 2,658,700 | — | — |
| 2018-06-26 | $11.91 | $56.53 | 1,225,000 | — | — |
| 2018-06-25 | $12.15 | $57.67 | 1,223,900 | — | — |
| 2018-06-22 | $12.01 | $57.00 | 1,093,500 | — | — |
| 2018-06-21 | $11.95 | $56.72 | 1,432,200 | — | — |
| 2018-06-20 | $12.25 | $58.14 | 3,570,000 | — | — |
| 2018-06-19 | $12.32 | $58.47 | 2,656,300 | — | — |
| 2018-06-18 | $12.33 | $58.52 | 3,229,000 | — | — |
| 2018-06-15 | $12.31 | $58.43 | 2,051,000 | — | — |
| 2018-06-14 | $12.25 | $58.14 | 2,977,000 | — | — |
| 2018-06-13 | $12.31 | $58.43 | 2,539,900 | — | — |
| 2018-06-12 | $12.21 | $57.95 | 1,408,900 | — | — |
| 2018-06-11 | $12.20 | $57.90 | 1,647,600 | — | — |
| 2018-06-08 | $12.17 | $57.76 | 2,415,700 | — | — |
| 2018-06-07 | $11.55 | $54.82 | 3,120,300 | — | — |
| 2018-06-06 | $11.79 | $55.96 | 1,982,700 | — | — |
| 2018-06-05 | $11.71 | $55.58 | 1,450,800 | — | — |
| 2018-06-04 | $12.12 | $57.52 | 1,275,400 | — | — |
| 2018-06-01 | $12.14 | $57.62 | 1,175,200 | — | — |
| 2018-05-31 | $12.05 | $57.19 | 728,200 | — | — |
| 2018-05-30 | $12.09 | $57.38 | 1,316,800 | — | — |
| 2018-05-29 | $11.90 | $56.48 | 1,557,900 | — | — |
| 2018-05-25 | $12.48 | $59.23 | 2,419,100 | — | — |
| 2018-05-24 | $12.44 | $59.04 | 1,239,700 | — | — |
| 2018-05-23 | $12.40 | $58.85 | 1,475,300 | — | — |
| 2018-05-22 | $12.48 | $59.23 | 2,612,800 | — | — |
| 2018-05-21 | $12.27 | $58.24 | 1,158,500 | — | — |
| 2018-05-18 | $12.23 | $58.05 | 1,892,600 | — | — |
| 2018-05-17 | $12.68 | $60.18 | 1,153,200 | — | — |
| 2018-05-16 | $13.02 | $61.80 | 1,060,200 | — | — |
| 2018-05-15 | $12.82 | $60.85 | 3,764,700 | — | — |
| 2018-05-14 | $12.82 | $60.85 | 1,271,400 | — | — |
| 2018-05-11 | $13.12 | $62.27 | 1,272,700 | — | — |
| 2018-05-10 | $13.24 | $62.84 | 1,522,600 | — | — |
| 2018-05-09 | $13.05 | $61.94 | 2,928,900 | — | — |
| 2018-05-08 | $13.28 | $63.03 | 4,181,100 | — | — |
| 2018-05-07 | $13.42 | $63.69 | 1,752,600 | — | — |
| 2018-05-04 | $13.60 | $64.55 | 995,800 | — | — |
| 2018-05-03 | $13.71 | $65.07 | 1,585,800 | — | — |
| 2018-05-02 | $13.99 | $66.40 | 4,594,900 | — | — |
| 2018-05-01 | $14.14 | $67.11 | 1,913,800 | — | — |
| 2018-04-30 | $14.12 | $67.02 | 1,075,900 | — | — |
| 2018-04-27 | $14.37 | $68.20 | 1,121,800 | — | — |
| 2018-04-26 | $14.29 | $67.82 | 1,347,200 | — | — |
| 2018-04-25 | $14.14 | $67.11 | 1,213,000 | — | — |
| 2018-04-24 | $14.22 | $67.49 | 884,400 | — | — |
| 2018-04-23 | $14.27 | $67.73 | 1,333,900 | — | — |
| 2018-04-20 | $14.37 | $68.20 | 1,134,500 | — | — |
| 2018-04-19 | $14.53 | $68.96 | 928,200 | — | — |
| 2018-04-18 | $14.70 | $69.77 | 1,316,700 | — | — |
| 2018-04-17 | $14.45 | $68.58 | 1,586,900 | — | — |
| 2018-04-16 | $14.13 | $67.06 | 1,542,900 | — | — |
| 2018-04-13 | $14.14 | $67.11 | 1,783,900 | — | — |
| 2018-04-12 | $14.49 | $66.86 | 1,973,200 | — | — |
| 2018-04-11 | $15.10 | $69.67 | 1,067,100 | — | — |
| 2018-04-10 | $15.04 | $69.39 | 1,208,300 | — | — |
| 2018-04-09 | $14.82 | $68.38 | 1,685,200 | — | — |
| 2018-04-06 | $15.07 | $69.53 | 954,900 | — | — |
| 2018-04-05 | $15.30 | $70.59 | 805,600 | — | — |
| 2018-04-04 | $15.40 | $71.05 | 805,500 | — | — |
| 2018-04-03 | $15.23 | $70.27 | 940,000 | — | — |
| 2018-04-02 | $15.29 | $70.55 | 1,148,700 | — | — |
| 2018-03-29 | $15.36 | $70.87 | 964,800 | — | — |
| 2018-03-28 | $14.83 | $68.42 | 1,043,000 | — | — |
| 2018-03-27 | $15.13 | $69.81 | 1,718,100 | — | — |
| 2018-03-26 | $15.04 | $69.39 | 962,600 | — | — |
| 2018-03-23 | $14.72 | $67.92 | 1,068,500 | — | — |
| 2018-03-22 | $14.78 | $68.19 | 1,084,400 | — | — |
| 2018-03-21 | $15.02 | $69.30 | 2,039,200 | — | — |
| 2018-03-20 | $14.93 | $68.89 | 1,132,400 | — | — |
| 2018-03-19 | $15.24 | $70.32 | 1,084,200 | — | — |
| 2018-03-16 | $15.09 | $69.62 | 944,700 | — | — |
| 2018-03-15 | $15.12 | $69.76 | 1,409,700 | — | — |
| 2018-03-14 | $15.53 | $71.65 | 897,500 | — | — |
| 2018-03-13 | $15.54 | $71.70 | 873,200 | — | — |
| 2018-03-12 | $15.79 | $72.85 | 1,413,600 | — | — |
| 2018-03-09 | $15.98 | $73.73 | 1,575,900 | — | — |
| 2018-03-08 | $16.02 | $73.91 | 801,300 | — | — |
| 2018-03-07 | $16.12 | $74.38 | 746,700 | — | — |
| 2018-03-06 | $16.24 | $74.93 | 820,500 | — | — |
| 2018-03-05 | $16.20 | $74.75 | 807,700 | — | — |
| 2018-03-02 | $15.91 | $73.41 | 717,800 | — | — |
| 2018-03-01 | $15.96 | $73.64 | 1,209,500 | — | — |
| 2018-02-28 | $15.67 | $72.30 | 1,138,200 | — | — |
| 2018-02-27 | $15.90 | $73.36 | 1,030,200 | — | — |
| 2018-02-26 | $16.23 | $74.88 | 1,392,900 | — | — |
| 2018-02-23 | $16.20 | $74.75 | 1,385,300 | — | — |
| 2018-02-22 | $15.71 | $72.48 | 1,447,400 | — | — |
| 2018-02-21 | $15.87 | $73.22 | 1,572,300 | — | — |
| 2018-02-20 | $16.23 | $74.88 | 1,022,700 | — | — |
| 2018-02-16 | $16.45 | $75.90 | 998,600 | — | — |
| 2018-02-15 | $16.55 | $76.36 | 666,800 | — | — |
| 2018-02-14 | $16.45 | $75.90 | 1,185,300 | — | — |
| 2018-02-13 | $16.18 | $74.65 | 634,900 | — | — |
| 2018-02-12 | $16.21 | $74.79 | 616,200 | — | — |
| 2018-02-09 | $15.79 | $72.85 | 1,073,500 | — | — |
| 2018-02-08 | $15.92 | $73.45 | 1,289,300 | — | — |
| 2018-02-07 | $16.41 | $75.71 | 784,800 | — | — |
| 2018-02-06 | $16.92 | $78.07 | 1,459,900 | — | — |
| 2018-02-05 | $16.14 | $74.47 | 1,709,000 | — | — |
| 2018-02-02 | $16.61 | $76.64 | 1,308,900 | — | — |
| 2018-02-01 | $17.20 | $79.36 | 1,084,800 | — | — |
| 2018-01-31 | $16.96 | $78.25 | 1,477,500 | — | — |
| 2018-01-30 | $16.67 | $76.91 | 1,244,700 | — | — |
| 2018-01-29 | $16.68 | $76.96 | 1,919,800 | — | — |
| 2018-01-26 | $16.89 | $77.93 | 1,865,900 | — | — |
| 2018-01-25 | $16.78 | $77.42 | 1,719,700 | — | — |
| 2018-01-24 | $16.59 | $76.54 | 2,600,500 | — | — |
| 2018-01-23 | $15.49 | $71.47 | 879,400 | — | — |
| 2018-01-22 | $15.72 | $72.53 | 1,008,600 | — | — |
| 2018-01-19 | $15.46 | $71.33 | 1,252,200 | — | — |
| 2018-01-18 | $15.82 | $72.99 | 1,380,100 | — | — |
| 2018-01-17 | $15.81 | $72.95 | 1,576,600 | — | — |
| 2018-01-16 | $15.62 | $72.07 | 1,030,400 | — | — |
| 2018-01-12 | $15.72 | $72.53 | 1,007,800 | — | — |
| 2018-01-11 | $15.34 | $70.78 | 1,595,000 | — | — |
| 2018-01-10 | $15.20 | $70.13 | 1,381,600 | — | — |
| 2018-01-09 | $15.52 | $71.61 | 1,106,400 | — | — |
| 2018-01-08 | $15.43 | $71.19 | 779,800 | — | — |
| 2018-01-05 | $15.42 | $71.15 | 826,700 | — | — |
| 2018-01-04 | $15.31 | $70.64 | 1,031,000 | — | — |
| 2018-01-03 | $15.04 | $69.39 | 951,700 | — | — |
| 2018-01-02 | $15.18 | $70.04 | 1,299,300 | — | — |