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
- 1996-12-11 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 | $14.16 | $29.73 | 1,372,623 | — | — |
| 2018-12-28 | $13.92 | $29.23 | 1,453,145 | — | — |
| 2018-12-27 | $13.92 | $29.23 | 1,702,372 | — | — |
| 2018-12-26 | $13.99 | $29.38 | 1,621,850 | — | — |
| 2018-12-24 | $12.90 | $27.07 | 1,129,264 | — | — |
| 2018-12-21 | $13.37 | $28.07 | 3,400,506 | — | — |
| 2018-12-20 | $14.13 | $29.68 | 2,301,071 | — | — |
| 2018-12-19 | $14.58 | $30.60 | 1,620,872 | — | — |
| 2018-12-18 | $14.67 | $30.80 | 1,906,122 | — | — |
| 2018-12-17 | $13.93 | $29.25 | 2,036,685 | — | — |
| 2018-12-14 | $14.44 | $30.31 | 1,640,595 | — | — |
| 2018-12-13 | $14.84 | $31.16 | 1,891,289 | — | — |
| 2018-12-12 | $15.53 | $32.60 | 1,118,669 | — | — |
| 2018-12-11 | $15.33 | $32.18 | 1,170,177 | — | — |
| 2018-12-10 | $15.50 | $32.54 | 1,053,958 | — | — |
| 2018-12-07 | $15.83 | $33.23 | 1,013,697 | — | — |
| 2018-12-06 | $16.40 | $34.44 | 1,634,727 | — | — |
| 2018-12-04 | $16.34 | $34.30 | 1,708,729 | — | — |
| 2018-12-03 | $17.10 | $35.90 | 1,166,591 | — | — |
| 2018-11-30 | $17.00 | $35.69 | 1,794,467 | — | — |
| 2018-11-29 | $16.71 | $35.09 | 2,021,200 | — | — |
| 2018-11-28 | $16.57 | $34.79 | 1,311,335 | — | — |
| 2018-11-27 | $15.96 | $33.51 | 962,841 | — | — |
| 2018-11-26 | $16.02 | $33.64 | 1,187,781 | — | — |
| 2018-11-23 | $15.53 | $32.60 | 387,288 | — | — |
| 2018-11-21 | $15.69 | $32.94 | 745,562 | — | — |
| 2018-11-20 | $15.52 | $32.57 | 1,696,178 | — | — |
| 2018-11-19 | $15.90 | $33.37 | 1,279,387 | — | — |
| 2018-11-16 | $16.13 | $33.86 | 1,058,033 | — | — |
| 2018-11-15 | $16.00 | $33.59 | 1,170,014 | — | — |
| 2018-11-14 | $15.71 | $32.97 | 922,254 | — | — |
| 2018-11-13 | $15.94 | $33.46 | 1,634,890 | — | — |
| 2018-11-12 | $15.76 | $33.09 | 2,406,858 | — | — |
| 2018-11-09 | $17.05 | $35.79 | 2,320,957 | — | — |
| 2018-11-08 | $17.12 | $35.94 | 1,343,120 | — | — |
| 2018-11-07 | $17.14 | $35.99 | 2,097,647 | — | — |
| 2018-11-06 | $16.30 | $34.22 | 3,326,993 | — | — |
| 2018-11-05 | $16.44 | $34.51 | 2,492,759 | — | — |
| 2018-11-02 | $16.87 | $35.42 | 2,168,715 | — | — |
| 2018-11-01 | $17.20 | $36.10 | 2,832,288 | — | — |
| 2018-10-31 | $16.47 | $34.58 | 6,964,175 | — | — |
| 2018-10-30 | $14.61 | $30.68 | 4,475,654 | — | — |
| 2018-10-29 | $14.61 | $30.67 | 2,769,696 | — | — |
| 2018-10-26 | $14.88 | $31.25 | 2,155,512 | — | — |
| 2018-10-25 | $15.41 | $32.36 | 1,353,715 | — | — |
| 2018-10-24 | $14.98 | $31.45 | 1,392,183 | — | — |
| 2018-10-23 | $15.72 | $33.01 | 1,301,881 | — | — |
| 2018-10-22 | $15.81 | $33.19 | 1,633,260 | — | — |
| 2018-10-19 | $15.82 | $33.22 | 1,481,996 | — | — |
| 2018-10-18 | $15.85 | $33.27 | 1,371,808 | — | — |
| 2018-10-17 | $16.17 | $33.95 | 2,103,189 | — | — |
| 2018-10-16 | $15.94 | $33.46 | 865,367 | — | — |
| 2018-10-15 | $15.39 | $32.30 | 2,031,306 | — | — |
| 2018-10-12 | $15.18 | $31.88 | 1,896,505 | — | — |
| 2018-10-11 | $15.20 | $31.90 | 2,557,633 | — | — |
| 2018-10-10 | $15.88 | $33.35 | 2,414,519 | — | — |
| 2018-10-09 | $16.52 | $34.69 | 1,450,211 | — | — |
| 2018-10-08 | $16.45 | $34.53 | 1,404,408 | — | — |
| 2018-10-05 | $16.59 | $34.83 | 1,908,567 | — | — |
| 2018-10-04 | $16.90 | $35.47 | 1,070,910 | — | — |
| 2018-10-03 | $17.26 | $36.25 | 819,401 | — | — |
| 2018-10-02 | $17.02 | $35.73 | 1,340,349 | — | — |
| 2018-10-01 | $16.98 | $35.65 | 1,574,417 | — | — |
| 2018-09-28 | $17.43 | $36.59 | 1,276,290 | — | — |
| 2018-09-27 | $17.52 | $36.79 | 1,300,577 | — | — |
| 2018-09-26 | $17.34 | $36.41 | 1,018,587 | — | — |
| 2018-09-25 | $17.44 | $36.61 | 1,192,997 | — | — |
| 2018-09-24 | $17.48 | $36.71 | 1,371,808 | — | — |
| 2018-09-21 | $17.90 | $37.57 | 3,731,233 | — | — |
| 2018-09-20 | $17.95 | $37.69 | 948,823 | — | — |
| 2018-09-19 | $17.69 | $37.15 | 859,336 | — | — |
| 2018-09-18 | $17.53 | $36.80 | 849,067 | — | — |
| 2018-09-17 | $17.38 | $36.49 | 1,172,133 | — | — |
| 2018-09-14 | $17.60 | $36.95 | 1,320,137 | — | — |
| 2018-09-13 | $17.50 | $36.75 | 1,129,101 | — | — |
| 2018-09-12 | $17.35 | $36.43 | 1,333,177 | — | — |
| 2018-09-11 | $17.23 | $36.18 | 1,214,839 | — | — |
| 2018-09-10 | $17.33 | $36.37 | 1,572,135 | — | — |
| 2018-09-07 | $17.26 | $36.25 | 1,298,132 | — | — |
| 2018-09-06 | $17.10 | $35.90 | 1,738,395 | — | — |
| 2018-09-05 | $17.34 | $36.40 | 1,772,299 | — | — |
| 2018-09-04 | $17.40 | $36.54 | 1,832,120 | — | — |
| 2018-08-31 | $17.43 | $36.59 | 1,539,046 | — | — |
| 2018-08-30 | $17.60 | $36.94 | 1,597,726 | — | — |
| 2018-08-29 | $17.73 | $37.22 | 1,827,230 | — | — |
| 2018-08-28 | $17.81 | $37.39 | 2,173,116 | — | — |
| 2018-08-27 | $17.77 | $37.30 | 2,010,931 | — | — |
| 2018-08-24 | $17.49 | $36.72 | 1,350,455 | — | — |
| 2018-08-23 | $17.36 | $36.45 | 1,300,088 | — | — |
| 2018-08-22 | $17.25 | $36.21 | 1,367,733 | — | — |
| 2018-08-21 | $17.20 | $36.10 | 995,930 | — | — |
| 2018-08-20 | $17.07 | $35.83 | 892,751 | — | — |
| 2018-08-17 | $16.98 | $35.65 | 1,791,859 | — | — |
| 2018-08-16 | $16.69 | $35.03 | 1,164,309 | — | — |
| 2018-08-15 | $16.51 | $34.66 | 1,716,879 | — | — |
| 2018-08-14 | $16.94 | $35.58 | 2,620,388 | — | — |
| 2018-08-13 | $16.72 | $35.11 | 1,993,001 | — | — |
| 2018-08-10 | $17.13 | $35.96 | 1,600,823 | — | — |
| 2018-08-09 | $17.66 | $37.08 | 2,468,635 | — | — |
| 2018-08-08 | $17.89 | $37.56 | 2,234,078 | — | — |
| 2018-08-07 | $17.69 | $37.15 | 1,654,124 | — | — |
| 2018-08-06 | $17.42 | $36.58 | 2,181,103 | — | — |
| 2018-08-03 | $17.13 | $35.96 | 2,605,066 | — | — |
| 2018-08-02 | $16.67 | $35.01 | 2,019,896 | — | — |
| 2018-08-01 | $16.68 | $35.02 | 3,960,574 | — | — |
| 2018-07-31 | $17.13 | $35.96 | 2,902,704 | — | — |
| 2018-07-30 | $17.04 | $35.77 | 2,527,967 | — | — |
| 2018-07-27 | $17.31 | $36.34 | 7,344,454 | — | — |
| 2018-07-26 | $18.82 | $39.50 | 2,165,781 | — | — |
| 2018-07-25 | $19.01 | $39.92 | 1,282,484 | — | — |
| 2018-07-24 | $18.67 | $39.21 | 1,118,180 | — | — |
| 2018-07-23 | $18.94 | $39.76 | 954,528 | — | — |
| 2018-07-20 | $18.88 | $39.65 | 693,565 | — | — |
| 2018-07-19 | $19.17 | $40.25 | 934,968 | — | — |
| 2018-07-18 | $19.33 | $40.57 | 1,172,948 | — | — |
| 2018-07-17 | $19.28 | $40.48 | 695,847 | — | — |
| 2018-07-16 | $19.01 | $39.92 | 846,296 | — | — |
| 2018-07-13 | $19.26 | $40.44 | 869,442 | — | — |
| 2018-07-12 | $19.20 | $40.30 | 835,049 | — | — |
| 2018-07-11 | $19.22 | $40.35 | 2,459,996 | — | — |
| 2018-07-10 | $19.42 | $40.77 | 901,716 | — | — |
| 2018-07-09 | $19.23 | $40.38 | 1,252,329 | — | — |
| 2018-07-06 | $18.87 | $39.62 | 961,048 | — | — |
| 2018-07-05 | $18.71 | $39.29 | 1,339,208 | — | — |
| 2018-07-03 | $18.16 | $38.13 | 730,403 | — | — |
| 2018-07-02 | $18.47 | $38.77 | 952,735 | — | — |
| 2018-06-29 | $18.39 | $38.62 | 1,203,266 | — | — |
| 2018-06-28 | $18.51 | $38.86 | 1,406,364 | — | — |
| 2018-06-27 | $18.26 | $38.34 | 1,489,983 | — | — |
| 2018-06-26 | $18.52 | $38.89 | 1,497,970 | — | — |
| 2018-06-25 | $18.46 | $38.76 | 1,511,336 | — | — |
| 2018-06-22 | $19.15 | $40.21 | 1,758,444 | — | — |
| 2018-06-21 | $18.83 | $39.54 | 1,632,282 | — | — |
| 2018-06-20 | $19.18 | $40.26 | 1,977,027 | — | — |
| 2018-06-19 | $19.61 | $41.18 | 1,644,181 | — | — |
| 2018-06-18 | $19.77 | $41.50 | 1,291,449 | — | — |
| 2018-06-15 | $19.74 | $41.44 | 2,695,857 | — | — |
| 2018-06-14 | $19.47 | $40.87 | 1,842,552 | — | — |
| 2018-06-13 | $19.20 | $40.30 | 1,417,122 | — | — |
| 2018-06-12 | $19.34 | $40.60 | 1,072,377 | — | — |
| 2018-06-11 | $19.45 | $40.84 | 2,172,953 | — | — |
| 2018-06-08 | $19.11 | $40.12 | 1,433,259 | — | — |
| 2018-06-07 | $19.27 | $40.46 | 2,031,632 | — | — |
| 2018-06-06 | $19.32 | $40.56 | 2,420,550 | — | — |
| 2018-06-05 | $18.93 | $39.75 | 2,690,967 | — | — |
| 2018-06-04 | $18.67 | $39.21 | 1,830,001 | — | — |
| 2018-06-01 | $18.48 | $38.81 | 1,371,156 | — | — |
| 2018-05-31 | $18.47 | $38.77 | 2,310,688 | — | — |
| 2018-05-30 | $18.54 | $38.92 | 2,346,548 | — | — |
| 2018-05-29 | $18.12 | $38.04 | 1,418,263 | — | — |
| 2018-05-25 | $18.06 | $37.92 | 1,253,959 | — | — |
| 2018-05-24 | $18.06 | $37.91 | 2,971,490 | — | — |
| 2018-05-23 | $18.86 | $39.59 | 1,379,795 | — | — |
| 2018-05-22 | $19.12 | $40.14 | 1,021,195 | — | — |
| 2018-05-21 | $19.20 | $40.32 | 1,108,563 | — | — |
| 2018-05-18 | $19.13 | $40.16 | 1,432,118 | — | — |
| 2018-05-17 | $19.15 | $40.21 | 2,545,897 | — | — |
| 2018-05-16 | $19.06 | $40.01 | 1,434,726 | — | — |
| 2018-05-15 | $18.83 | $39.53 | 2,144,102 | — | — |
| 2018-05-14 | $19.02 | $39.94 | 1,781,590 | — | — |
| 2018-05-11 | $18.88 | $39.63 | 1,882,324 | — | — |
| 2018-05-10 | $18.79 | $39.44 | 2,757,634 | — | — |
| 2018-05-09 | $18.34 | $38.50 | 2,154,697 | — | — |
| 2018-05-08 | $18.07 | $37.93 | 3,512,161 | — | — |
| 2018-05-07 | $17.39 | $36.52 | 2,076,131 | — | — |
| 2018-05-04 | $16.99 | $35.68 | 2,889,990 | — | — |
| 2018-05-03 | $16.63 | $34.91 | 3,884,290 | — | — |
| 2018-05-02 | $17.11 | $35.92 | 8,891,813 | — | — |
| 2018-05-01 | $19.11 | $40.12 | 2,768,718 | — | — |
| 2018-04-30 | $18.88 | $39.63 | 2,372,139 | — | — |
| 2018-04-27 | $19.06 | $40.01 | 1,910,686 | — | — |
| 2018-04-26 | $19.13 | $40.17 | 1,173,763 | — | — |
| 2018-04-25 | $19.15 | $40.20 | 1,940,515 | — | — |
| 2018-04-24 | $19.19 | $40.29 | 1,827,230 | — | — |
| 2018-04-23 | $19.12 | $40.14 | 1,731,060 | — | — |
| 2018-04-20 | $19.37 | $40.66 | 1,609,788 | — | — |
| 2018-04-19 | $19.65 | $41.26 | 2,091,779 | — | — |
| 2018-04-18 | $19.65 | $41.26 | 1,898,624 | — | — |
| 2018-04-17 | $19.40 | $40.73 | 1,490,309 | — | — |
| 2018-04-16 | $19.36 | $40.64 | 1,802,943 | — | — |
| 2018-04-13 | $19.11 | $40.12 | 1,938,233 | — | — |
| 2018-04-12 | $19.29 | $40.51 | 1,654,450 | — | — |
| 2018-04-11 | $19.37 | $40.68 | 1,856,244 | — | — |
| 2018-04-10 | $19.53 | $41.00 | 3,510,042 | — | — |
| 2018-04-09 | $18.66 | $39.17 | 1,478,084 | — | — |
| 2018-04-06 | $18.84 | $39.56 | 1,125,515 | — | — |
| 2018-04-05 | $19.20 | $40.30 | 1,189,900 | — | — |
| 2018-04-04 | $19.23 | $40.37 | 927,144 | — | — |
| 2018-04-03 | $19.09 | $40.07 | 1,316,714 | — | — |
| 2018-04-02 | $18.90 | $39.67 | 1,734,157 | — | — |
| 2018-03-29 | $19.34 | $40.60 | 1,413,699 | — | — |
| 2018-03-28 | $18.95 | $39.79 | 2,847,284 | — | — |
| 2018-03-27 | $18.94 | $39.76 | 2,136,767 | — | — |
| 2018-03-26 | $18.80 | $39.48 | 1,989,904 | — | — |
| 2018-03-23 | $18.57 | $38.99 | 2,288,194 | — | — |
| 2018-03-22 | $19.29 | $40.51 | 2,017,940 | — | — |
| 2018-03-21 | $20.39 | $42.80 | 860,640 | — | — |
| 2018-03-20 | $20.23 | $42.48 | 1,305,141 | — | — |
| 2018-03-19 | $20.54 | $43.12 | 1,367,896 | — | — |
| 2018-03-16 | $21.35 | $44.82 | 1,641,084 | — | — |
| 2018-03-15 | $21.25 | $44.60 | 985,172 | — | — |
| 2018-03-14 | $21.45 | $45.04 | 744,747 | — | — |
| 2018-03-13 | $21.73 | $45.62 | 1,349,314 | — | — |
| 2018-03-12 | $21.90 | $45.98 | 1,222,500 | — | — |
| 2018-03-09 | $21.79 | $45.74 | 1,164,472 | — | — |
| 2018-03-08 | $21.47 | $45.07 | 892,751 | — | — |
| 2018-03-07 | $21.36 | $44.85 | 1,763,823 | — | — |
| 2018-03-06 | $21.44 | $45.02 | 1,598,704 | — | — |
| 2018-03-05 | $21.23 | $44.57 | 1,619,894 | — | — |
| 2018-03-02 | $20.66 | $43.37 | 1,181,750 | — | — |
| 2018-03-01 | $20.23 | $42.47 | 1,654,287 | — | — |
| 2018-02-28 | $20.25 | $42.51 | 2,233,426 | — | — |
| 2018-02-27 | $20.32 | $42.66 | 1,670,261 | — | — |
| 2018-02-26 | $20.27 | $42.56 | 1,899,602 | — | — |
| 2018-02-23 | $19.98 | $41.95 | 921,602 | — | — |
| 2018-02-22 | $19.56 | $41.08 | 1,428,695 | — | — |
| 2018-02-21 | $19.80 | $41.56 | 1,897,483 | — | — |
| 2018-02-20 | $20.10 | $42.21 | 1,362,354 | — | — |
| 2018-02-16 | $20.02 | $42.03 | 1,364,473 | — | — |
| 2018-02-15 | $20.31 | $42.63 | 1,648,582 | — | — |
| 2018-02-14 | $20.15 | $42.31 | 2,076,620 | — | — |
| 2018-02-13 | $19.30 | $40.52 | 3,381,272 | — | — |
| 2018-02-12 | $19.46 | $40.86 | 3,723,898 | — | — |
| 2018-02-09 | $18.75 | $39.36 | 7,931,254 | — | — |
| 2018-02-08 | $20.56 | $43.16 | 3,754,542 | — | — |
| 2018-02-07 | $21.11 | $44.32 | 2,564,805 | — | — |
| 2018-02-06 | $21.56 | $45.27 | 2,498,138 | — | — |
| 2018-02-05 | $21.01 | $44.12 | 2,281,185 | — | — |
| 2018-02-02 | $22.07 | $46.34 | 1,651,679 | — | — |
| 2018-02-01 | $23.14 | $48.58 | 1,705,632 | — | — |
| 2018-01-31 | $23.01 | $48.31 | 1,959,260 | — | — |
| 2018-01-30 | $22.91 | $48.10 | 3,035,060 | — | — |
| 2018-01-29 | $23.36 | $49.04 | 2,322,261 | — | — |
| 2018-01-26 | $23.25 | $48.80 | 1,069,280 | — | — |
| 2018-01-25 | $22.88 | $48.03 | 1,350,618 | — | — |
| 2018-01-24 | $23.13 | $48.57 | 1,785,665 | — | — |
| 2018-01-23 | $23.09 | $48.48 | 2,248,911 | — | — |
| 2018-01-22 | $22.44 | $47.10 | 1,646,626 | — | — |
| 2018-01-19 | $22.51 | $47.26 | 1,995,609 | — | — |
| 2018-01-18 | $22.01 | $46.20 | 2,930,740 | — | — |
| 2018-01-17 | $22.14 | $46.49 | 1,261,946 | — | — |
| 2018-01-16 | $22.13 | $46.46 | 1,482,159 | — | — |
| 2018-01-12 | $21.99 | $46.18 | 2,120,793 | — | — |
| 2018-01-11 | $22.05 | $46.29 | 2,319,816 | — | — |
| 2018-01-10 | $21.45 | $45.04 | 2,691,130 | — | — |
| 2018-01-09 | $21.45 | $45.04 | 1,945,242 | — | — |
| 2018-01-08 | $21.77 | $45.70 | 2,320,794 | — | — |
| 2018-01-05 | $21.17 | $44.44 | 1,870,099 | — | — |
| 2018-01-04 | $20.91 | $43.90 | 3,299,609 | — | — |
| 2018-01-03 | $21.52 | $45.18 | 2,150,296 | — | — |
| 2018-01-02 | $21.38 | $44.89 | 2,647,609 | — | — |