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
- 2004-04-07 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 | $10.07 | $29.32 | 1,529,600 | — | — |
| 2018-12-28 | $10.24 | $29.82 | 964,400 | — | — |
| 2018-12-27 | $10.22 | $29.76 | 1,594,300 | — | — |
| 2018-12-26 | $10.27 | $29.82 | 1,436,800 | — | — |
| 2018-12-24 | $9.78 | $28.39 | 1,369,400 | — | — |
| 2018-12-21 | $9.96 | $28.92 | 2,414,700 | — | — |
| 2018-12-20 | $10.10 | $29.32 | 3,000,400 | — | — |
| 2018-12-19 | $10.60 | $30.77 | 2,008,300 | — | — |
| 2018-12-18 | $10.85 | $31.50 | 1,781,500 | — | — |
| 2018-12-17 | $10.93 | $31.73 | 2,884,200 | — | — |
| 2018-12-14 | $11.46 | $33.27 | 841,200 | — | — |
| 2018-12-13 | $11.51 | $33.42 | 839,700 | — | — |
| 2018-12-12 | $11.77 | $34.17 | 1,660,600 | — | — |
| 2018-12-11 | $11.65 | $33.82 | 1,155,400 | — | — |
| 2018-12-10 | $11.60 | $33.68 | 1,919,800 | — | — |
| 2018-12-07 | $11.80 | $34.26 | 1,734,200 | — | — |
| 2018-12-06 | $11.81 | $34.29 | 1,542,700 | — | — |
| 2018-12-04 | $11.70 | $33.97 | 1,312,200 | — | — |
| 2018-12-03 | $11.89 | $34.52 | 1,769,300 | — | — |
| 2018-11-30 | $11.85 | $34.40 | 6,123,100 | — | — |
| 2018-11-29 | $12.24 | $35.54 | 707,400 | — | — |
| 2018-11-28 | $12.28 | $35.65 | 836,200 | — | — |
| 2018-11-27 | $12.24 | $35.54 | 1,004,100 | — | — |
| 2018-11-26 | $12.15 | $35.27 | 1,301,100 | — | — |
| 2018-11-23 | $11.98 | $34.78 | 330,700 | — | — |
| 2018-11-21 | $11.88 | $34.49 | 1,313,000 | — | — |
| 2018-11-20 | $11.82 | $34.32 | 1,795,500 | — | — |
| 2018-11-19 | $11.99 | $34.81 | 682,300 | — | — |
| 2018-11-16 | $12.10 | $35.13 | 829,900 | — | — |
| 2018-11-15 | $12.00 | $34.84 | 1,945,300 | — | — |
| 2018-11-14 | $12.18 | $35.36 | 1,649,500 | — | — |
| 2018-11-13 | $12.66 | $35.97 | 1,553,500 | — | — |
| 2018-11-12 | $12.47 | $35.43 | 2,140,100 | — | — |
| 2018-11-09 | $12.32 | $35.00 | 1,146,900 | — | — |
| 2018-11-08 | $12.08 | $34.32 | 794,600 | — | — |
| 2018-11-07 | $12.13 | $34.47 | 1,156,400 | — | — |
| 2018-11-06 | $12.16 | $34.55 | 1,294,300 | — | — |
| 2018-11-05 | $12.14 | $34.49 | 1,147,100 | — | — |
| 2018-11-02 | $12.24 | $34.78 | 1,954,900 | — | — |
| 2018-11-01 | $11.89 | $33.78 | 1,028,600 | — | — |
| 2018-10-31 | $12.08 | $34.32 | 1,246,300 | — | — |
| 2018-10-30 | $12.01 | $34.12 | 862,500 | — | — |
| 2018-10-29 | $11.78 | $33.47 | 978,600 | — | — |
| 2018-10-26 | $11.75 | $33.39 | 916,900 | — | — |
| 2018-10-25 | $11.87 | $33.73 | 810,100 | — | — |
| 2018-10-24 | $11.75 | $33.39 | 1,348,500 | — | — |
| 2018-10-23 | $11.76 | $33.41 | 724,000 | — | — |
| 2018-10-22 | $11.86 | $33.70 | 495,200 | — | — |
| 2018-10-19 | $11.78 | $33.47 | 509,000 | — | — |
| 2018-10-18 | $11.84 | $33.64 | 580,900 | — | — |
| 2018-10-17 | $11.92 | $33.87 | 568,200 | — | — |
| 2018-10-16 | $11.89 | $33.78 | 906,000 | — | — |
| 2018-10-15 | $11.70 | $33.24 | 715,300 | — | — |
| 2018-10-12 | $11.64 | $33.07 | 744,400 | — | — |
| 2018-10-11 | $11.54 | $32.79 | 818,900 | — | — |
| 2018-10-10 | $11.65 | $33.10 | 838,700 | — | — |
| 2018-10-09 | $11.79 | $33.50 | 1,277,500 | — | — |
| 2018-10-08 | $11.56 | $32.85 | 447,100 | — | — |
| 2018-10-05 | $11.42 | $32.45 | 394,000 | — | — |
| 2018-10-04 | $11.42 | $32.45 | 808,600 | — | — |
| 2018-10-03 | $11.52 | $32.73 | 880,800 | — | — |
| 2018-10-02 | $11.43 | $32.48 | 599,600 | — | — |
| 2018-10-01 | $11.40 | $32.39 | 876,800 | — | — |
| 2018-09-28 | $11.48 | $32.62 | 844,400 | — | — |
| 2018-09-27 | $11.33 | $32.19 | 627,300 | — | — |
| 2018-09-26 | $11.23 | $31.91 | 1,200,400 | — | — |
| 2018-09-25 | $11.46 | $32.56 | 913,800 | — | — |
| 2018-09-24 | $11.45 | $32.53 | 905,900 | — | — |
| 2018-09-21 | $11.62 | $33.02 | 2,304,100 | — | — |
| 2018-09-20 | $11.57 | $32.87 | 1,615,800 | — | — |
| 2018-09-19 | $11.71 | $33.27 | 1,915,200 | — | — |
| 2018-09-18 | $11.99 | $34.07 | 894,700 | — | — |
| 2018-09-17 | $12.02 | $34.15 | 979,500 | — | — |
| 2018-09-14 | $12.02 | $34.15 | 717,100 | — | — |
| 2018-09-13 | $12.07 | $34.29 | 669,500 | — | — |
| 2018-09-12 | $12.04 | $34.21 | 716,400 | — | — |
| 2018-09-11 | $12.18 | $34.61 | 676,200 | — | — |
| 2018-09-10 | $12.11 | $34.41 | 729,800 | — | — |
| 2018-09-07 | $12.02 | $34.15 | 707,500 | — | — |
| 2018-09-06 | $12.10 | $34.38 | 917,400 | — | — |
| 2018-09-05 | $12.09 | $34.35 | 1,483,000 | — | — |
| 2018-09-04 | $11.96 | $33.98 | 2,285,800 | — | — |
| 2018-08-31 | $12.26 | $34.83 | 921,700 | — | — |
| 2018-08-30 | $12.13 | $34.47 | 859,500 | — | — |
| 2018-08-29 | $12.04 | $34.21 | 758,800 | — | — |
| 2018-08-28 | $12.07 | $34.29 | 905,800 | — | — |
| 2018-08-27 | $12.09 | $34.35 | 866,300 | — | — |
| 2018-08-24 | $12.04 | $34.21 | 1,144,300 | — | — |
| 2018-08-23 | $11.94 | $33.93 | 1,265,600 | — | — |
| 2018-08-22 | $11.82 | $33.58 | 1,407,200 | — | — |
| 2018-08-21 | $11.74 | $33.36 | 1,064,900 | — | — |
| 2018-08-20 | $11.67 | $33.16 | 1,056,300 | — | — |
| 2018-08-17 | $11.62 | $33.02 | 1,025,400 | — | — |
| 2018-08-16 | $11.53 | $32.76 | 1,714,200 | — | — |
| 2018-08-15 | $11.41 | $32.42 | 1,382,500 | — | — |
| 2018-08-14 | $11.44 | $32.50 | 1,498,800 | — | — |
| 2018-08-13 | $11.48 | $31.91 | 1,704,800 | — | — |
| 2018-08-10 | $11.44 | $31.80 | 1,022,300 | — | — |
| 2018-08-09 | $11.46 | $31.85 | 1,144,800 | — | — |
| 2018-08-08 | $11.32 | $31.46 | 1,653,000 | — | — |
| 2018-08-07 | $11.43 | $31.77 | 2,042,500 | — | — |
| 2018-08-06 | $11.57 | $32.16 | 1,625,400 | — | — |
| 2018-08-03 | $11.74 | $32.63 | 1,865,200 | — | — |
| 2018-08-02 | $11.38 | $31.63 | 1,244,800 | — | — |
| 2018-08-01 | $11.38 | $31.63 | 957,000 | — | — |
| 2018-07-31 | $11.37 | $31.60 | 1,190,700 | — | — |
| 2018-07-30 | $11.37 | $31.60 | 1,795,600 | — | — |
| 2018-07-27 | $11.16 | $31.02 | 1,023,500 | — | — |
| 2018-07-26 | $11.18 | $31.07 | 634,700 | — | — |
| 2018-07-25 | $11.17 | $31.05 | 947,600 | — | — |
| 2018-07-24 | $11.08 | $30.80 | 1,458,900 | — | — |
| 2018-07-23 | $11.27 | $31.32 | 1,364,500 | — | — |
| 2018-07-20 | $11.23 | $31.21 | 888,000 | — | — |
| 2018-07-19 | $11.21 | $31.16 | 1,391,500 | — | — |
| 2018-07-18 | $11.22 | $31.19 | 3,755,600 | — | — |
| 2018-07-17 | $11.68 | $32.46 | 8,864,000 | — | — |
| 2018-07-16 | $10.90 | $30.30 | 1,088,800 | — | — |
| 2018-07-13 | $10.89 | $30.27 | 884,300 | — | — |
| 2018-07-12 | $10.94 | $30.41 | 969,500 | — | — |
| 2018-07-11 | $10.94 | $30.41 | 1,976,000 | — | — |
| 2018-07-10 | $10.80 | $30.02 | 994,700 | — | — |
| 2018-07-09 | $10.85 | $30.16 | 2,830,300 | — | — |
| 2018-07-06 | $10.85 | $30.16 | 2,900,800 | — | — |
| 2018-07-05 | $10.66 | $29.63 | 650,900 | — | — |
| 2018-07-03 | $10.59 | $29.43 | 481,900 | — | — |
| 2018-07-02 | $10.55 | $29.32 | 1,245,700 | — | — |
| 2018-06-29 | $10.43 | $28.99 | 2,267,000 | — | — |
| 2018-06-28 | $10.45 | $29.05 | 9,127,100 | — | — |
| 2018-06-27 | $10.07 | $27.99 | 745,200 | — | — |
| 2018-06-26 | $10.14 | $28.18 | 699,300 | — | — |
| 2018-06-25 | $10.10 | $28.07 | 786,100 | — | — |
| 2018-06-22 | $10.02 | $27.85 | 5,613,800 | — | — |
| 2018-06-21 | $10.08 | $28.02 | 811,700 | — | — |
| 2018-06-20 | $10.13 | $28.16 | 1,090,500 | — | — |
| 2018-06-19 | $10.07 | $27.99 | 1,168,100 | — | — |
| 2018-06-18 | $10.21 | $28.38 | 1,897,800 | — | — |
| 2018-06-15 | $9.94 | $27.63 | 3,794,100 | — | — |
| 2018-06-14 | $10.00 | $27.79 | 1,554,900 | — | — |
| 2018-06-13 | $9.94 | $27.63 | 2,087,300 | — | — |
| 2018-06-12 | $9.89 | $27.49 | 1,400,000 | — | — |
| 2018-06-11 | $9.76 | $27.13 | 1,804,300 | — | — |
| 2018-06-08 | $9.54 | $26.52 | 634,200 | — | — |
| 2018-06-07 | $9.50 | $26.40 | 1,142,000 | — | — |
| 2018-06-06 | $9.49 | $26.38 | 831,000 | — | — |
| 2018-06-05 | $9.33 | $25.93 | 734,200 | — | — |
| 2018-06-04 | $9.41 | $26.15 | 632,400 | — | — |
| 2018-06-01 | $9.44 | $26.24 | 5,458,600 | — | — |
| 2018-05-31 | $9.56 | $26.57 | 987,800 | — | — |
| 2018-05-30 | $9.53 | $26.49 | 517,800 | — | — |
| 2018-05-29 | $9.53 | $26.49 | 1,151,700 | — | — |
| 2018-05-25 | $9.44 | $26.24 | 352,300 | — | — |
| 2018-05-24 | $9.47 | $26.32 | 678,700 | — | — |
| 2018-05-23 | $9.44 | $26.24 | 505,800 | — | — |
| 2018-05-22 | $9.45 | $26.27 | 1,204,400 | — | — |
| 2018-05-21 | $9.35 | $25.99 | 999,400 | — | — |
| 2018-05-18 | $9.26 | $25.74 | 600,500 | — | — |
| 2018-05-17 | $9.23 | $25.65 | 1,170,500 | — | — |
| 2018-05-16 | $9.12 | $25.35 | 5,085,500 | — | — |
| 2018-05-15 | $9.33 | $25.93 | 871,900 | — | — |
| 2018-05-14 | $9.28 | $25.79 | 968,400 | — | — |
| 2018-05-11 | $9.45 | $25.57 | 777,200 | — | — |
| 2018-05-10 | $9.43 | $25.52 | 883,900 | — | — |
| 2018-05-09 | $9.47 | $25.62 | 668,100 | — | — |
| 2018-05-08 | $9.41 | $25.46 | 1,094,400 | — | — |
| 2018-05-07 | $9.39 | $25.41 | 1,964,800 | — | — |
| 2018-05-04 | $9.16 | $24.79 | 1,997,400 | — | — |
| 2018-05-03 | $8.78 | $23.76 | 535,200 | — | — |
| 2018-05-02 | $8.77 | $23.73 | 379,300 | — | — |
| 2018-05-01 | $8.73 | $23.62 | 271,800 | — | — |
| 2018-04-30 | $8.76 | $23.70 | 369,200 | — | — |
| 2018-04-27 | $8.78 | $23.76 | 404,300 | — | — |
| 2018-04-26 | $8.71 | $23.57 | 381,800 | — | — |
| 2018-04-25 | $8.65 | $23.41 | 273,400 | — | — |
| 2018-04-24 | $8.65 | $23.41 | 318,600 | — | — |
| 2018-04-23 | $8.71 | $23.57 | 363,400 | — | — |
| 2018-04-20 | $8.65 | $23.41 | 288,300 | — | — |
| 2018-04-19 | $8.61 | $23.30 | 263,400 | — | — |
| 2018-04-18 | $8.66 | $23.43 | 252,300 | — | — |
| 2018-04-17 | $8.70 | $23.54 | 277,500 | — | — |
| 2018-04-16 | $8.65 | $23.41 | 247,900 | — | — |
| 2018-04-13 | $8.60 | $23.27 | 551,300 | — | — |
| 2018-04-12 | $8.71 | $23.57 | 226,700 | — | — |
| 2018-04-11 | $8.66 | $23.43 | 377,500 | — | — |
| 2018-04-10 | $8.70 | $23.54 | 473,700 | — | — |
| 2018-04-09 | $8.73 | $23.62 | 282,400 | — | — |
| 2018-04-06 | $8.73 | $23.62 | 370,300 | — | — |
| 2018-04-05 | $8.77 | $23.73 | 487,300 | — | — |
| 2018-04-04 | $8.79 | $23.78 | 503,800 | — | — |
| 2018-04-03 | $8.77 | $23.73 | 669,500 | — | — |
| 2018-04-02 | $8.70 | $23.54 | 506,900 | — | — |
| 2018-03-29 | $8.82 | $23.87 | 534,000 | — | — |
| 2018-03-28 | $8.75 | $23.68 | 343,400 | — | — |
| 2018-03-27 | $8.74 | $23.65 | 376,000 | — | — |
| 2018-03-26 | $8.76 | $23.70 | 484,300 | — | — |
| 2018-03-23 | $8.76 | $23.70 | 647,000 | — | — |
| 2018-03-22 | $8.81 | $23.84 | 602,700 | — | — |
| 2018-03-21 | $8.88 | $24.03 | 440,300 | — | — |
| 2018-03-20 | $8.84 | $23.92 | 306,800 | — | — |
| 2018-03-19 | $8.83 | $23.89 | 751,200 | — | — |
| 2018-03-16 | $8.88 | $24.03 | 468,300 | — | — |
| 2018-03-15 | $8.83 | $23.89 | 347,300 | — | — |
| 2018-03-14 | $8.83 | $23.89 | 668,900 | — | — |
| 2018-03-13 | $8.77 | $23.73 | 679,400 | — | — |
| 2018-03-12 | $8.85 | $23.95 | 1,146,100 | — | — |
| 2018-03-09 | $8.74 | $23.65 | 956,400 | — | — |
| 2018-03-08 | $8.64 | $23.38 | 703,000 | — | — |
| 2018-03-07 | $8.50 | $23.00 | 2,056,900 | — | — |
| 2018-03-06 | $8.70 | $22.97 | 722,800 | — | — |
| 2018-03-05 | $8.64 | $22.81 | 1,273,600 | — | — |
| 2018-03-02 | $8.56 | $22.60 | 1,155,200 | — | — |
| 2018-03-01 | $8.65 | $22.84 | 637,200 | — | — |
| 2018-02-28 | $8.56 | $22.60 | 854,000 | — | — |
| 2018-02-27 | $8.57 | $22.63 | 749,100 | — | — |
| 2018-02-26 | $8.64 | $22.81 | 1,497,900 | — | — |
| 2018-02-23 | $8.51 | $22.47 | 900,600 | — | — |
| 2018-02-22 | $8.31 | $21.94 | 539,100 | — | — |
| 2018-02-21 | $8.41 | $22.21 | 437,600 | — | — |
| 2018-02-20 | $8.39 | $22.15 | 461,500 | — | — |
| 2018-02-16 | $8.43 | $22.26 | 407,400 | — | — |
| 2018-02-15 | $8.30 | $21.92 | 288,600 | — | — |
| 2018-02-14 | $8.26 | $21.81 | 368,500 | — | — |
| 2018-02-13 | $8.25 | $21.78 | 420,500 | — | — |
| 2018-02-12 | $8.12 | $21.44 | 420,900 | — | — |
| 2018-02-09 | $8.06 | $21.28 | 514,200 | — | — |
| 2018-02-08 | $8.02 | $21.18 | 404,400 | — | — |
| 2018-02-07 | $8.06 | $21.28 | 292,900 | — | — |
| 2018-02-06 | $8.06 | $21.28 | 780,200 | — | — |
| 2018-02-05 | $7.97 | $21.05 | 806,200 | — | — |
| 2018-02-02 | $8.08 | $21.34 | 478,600 | — | — |
| 2018-02-01 | $8.09 | $21.36 | 396,700 | — | — |
| 2018-01-31 | $8.15 | $21.52 | 665,300 | — | — |
| 2018-01-30 | $8.21 | $21.68 | 856,200 | — | — |
| 2018-01-29 | $8.34 | $22.02 | 518,200 | — | — |
| 2018-01-26 | $8.47 | $22.37 | 261,100 | — | — |
| 2018-01-25 | $8.56 | $22.60 | 208,400 | — | — |
| 2018-01-24 | $8.51 | $22.47 | 351,100 | — | — |
| 2018-01-23 | $8.50 | $22.44 | 239,200 | — | — |
| 2018-01-22 | $8.39 | $22.15 | 360,300 | — | — |
| 2018-01-19 | $8.44 | $22.29 | 596,800 | — | — |
| 2018-01-18 | $8.40 | $22.18 | 731,600 | — | — |
| 2018-01-17 | $8.49 | $22.42 | 261,200 | — | — |
| 2018-01-16 | $8.44 | $22.29 | 461,500 | — | — |
| 2018-01-12 | $8.51 | $22.47 | 294,700 | — | — |
| 2018-01-11 | $8.58 | $22.66 | 307,900 | — | — |
| 2018-01-10 | $8.50 | $22.44 | 503,300 | — | — |
| 2018-01-09 | $8.56 | $22.60 | 716,900 | — | — |
| 2018-01-08 | $8.66 | $22.87 | 441,200 | — | — |
| 2018-01-05 | $8.56 | $22.60 | 288,600 | — | — |
| 2018-01-04 | $8.55 | $22.58 | 369,400 | — | — |
| 2018-01-03 | $8.57 | $22.63 | 865,200 | — | — |
| 2018-01-02 | $8.64 | $22.81 | 448,100 | — | — |