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
- 1980-03-17 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 | $6.33 | $12.53 | 1,423,700 | — | — |
| 2018-12-28 | $6.33 | $12.53 | 1,135,900 | — | — |
| 2018-12-27 | $6.19 | $12.25 | 1,531,100 | — | — |
| 2018-12-26 | $6.25 | $12.37 | 1,312,700 | — | — |
| 2018-12-24 | $6.12 | $12.12 | 645,800 | — | — |
| 2018-12-21 | $6.04 | $11.96 | 8,663,300 | — | — |
| 2018-12-20 | $6.24 | $12.35 | 1,768,200 | — | — |
| 2018-12-19 | $6.63 | $13.13 | 1,495,300 | — | — |
| 2018-12-18 | $6.73 | $13.32 | 1,690,700 | — | — |
| 2018-12-17 | $6.60 | $13.07 | 2,144,100 | — | — |
| 2018-12-14 | $6.46 | $12.79 | 1,254,000 | — | — |
| 2018-12-13 | $6.76 | $13.23 | 1,110,900 | — | — |
| 2018-12-12 | $6.87 | $13.45 | 1,123,400 | — | — |
| 2018-12-11 | $7.11 | $13.92 | 1,117,000 | — | — |
| 2018-12-10 | $7.29 | $14.27 | 1,684,500 | — | — |
| 2018-12-07 | $6.96 | $13.63 | 872,800 | — | — |
| 2018-12-06 | $6.94 | $13.59 | 1,694,900 | — | — |
| 2018-12-04 | $7.11 | $13.92 | 1,619,700 | — | — |
| 2018-12-03 | $7.31 | $14.31 | 1,712,700 | — | — |
| 2018-11-30 | $7.63 | $14.94 | 1,284,400 | — | — |
| 2018-11-29 | $7.61 | $14.90 | 1,098,000 | — | — |
| 2018-11-28 | $7.73 | $15.13 | 1,521,300 | — | — |
| 2018-11-27 | $7.84 | $15.35 | 2,860,800 | — | — |
| 2018-11-26 | $7.79 | $15.25 | 3,082,000 | — | — |
| 2018-11-23 | $8.47 | $16.58 | 297,500 | — | — |
| 2018-11-21 | $8.44 | $16.52 | 638,400 | — | — |
| 2018-11-20 | $8.43 | $16.50 | 929,900 | — | — |
| 2018-11-19 | $8.77 | $17.17 | 990,600 | — | — |
| 2018-11-16 | $8.59 | $16.82 | 877,200 | — | — |
| 2018-11-15 | $8.86 | $17.35 | 752,800 | — | — |
| 2018-11-14 | $8.83 | $17.29 | 787,100 | — | — |
| 2018-11-13 | $8.96 | $17.54 | 1,074,200 | — | — |
| 2018-11-12 | $9.23 | $18.07 | 700,800 | — | — |
| 2018-11-09 | $9.10 | $17.82 | 878,000 | — | — |
| 2018-11-08 | $9.32 | $18.25 | 1,342,200 | — | — |
| 2018-11-07 | $9.10 | $17.82 | 1,679,200 | — | — |
| 2018-11-06 | $9.28 | $18.17 | 1,318,000 | — | — |
| 2018-11-05 | $9.39 | $18.38 | 2,136,300 | — | — |
| 2018-11-02 | $9.41 | $18.42 | 2,043,400 | — | — |
| 2018-11-01 | $8.86 | $17.35 | 4,874,600 | — | — |
| 2018-10-31 | $7.90 | $15.47 | 10,033,800 | — | — |
| 2018-10-30 | $14.20 | $27.80 | 1,026,000 | — | — |
| 2018-10-29 | $13.71 | $26.84 | 823,500 | — | — |
| 2018-10-26 | $13.52 | $26.47 | 871,800 | — | — |
| 2018-10-25 | $14.29 | $27.98 | 1,038,900 | — | — |
| 2018-10-24 | $14.17 | $27.74 | 703,200 | — | — |
| 2018-10-23 | $14.86 | $29.09 | 924,000 | — | — |
| 2018-10-22 | $14.66 | $28.70 | 638,500 | — | — |
| 2018-10-19 | $14.99 | $29.35 | 692,300 | — | — |
| 2018-10-18 | $15.08 | $29.52 | 871,700 | — | — |
| 2018-10-17 | $15.81 | $30.95 | 892,400 | — | — |
| 2018-10-16 | $15.64 | $30.62 | 890,000 | — | — |
| 2018-10-15 | $15.40 | $30.15 | 716,700 | — | — |
| 2018-10-12 | $15.12 | $29.60 | 990,700 | — | — |
| 2018-10-11 | $15.35 | $30.05 | 1,334,800 | — | — |
| 2018-10-10 | $16.43 | $32.17 | 796,000 | — | — |
| 2018-10-09 | $16.40 | $32.11 | 850,100 | — | — |
| 2018-10-08 | $16.84 | $32.97 | 1,009,100 | — | — |
| 2018-10-05 | $16.55 | $32.40 | 948,000 | — | — |
| 2018-10-04 | $16.28 | $31.87 | 792,100 | — | — |
| 2018-10-03 | $16.44 | $32.19 | 596,100 | — | — |
| 2018-10-02 | $16.17 | $31.66 | 731,000 | — | — |
| 2018-10-01 | $16.26 | $31.83 | 635,000 | — | — |
| 2018-09-28 | $16.52 | $32.34 | 644,100 | — | — |
| 2018-09-27 | $16.62 | $32.54 | 401,400 | — | — |
| 2018-09-26 | $16.53 | $32.36 | 444,000 | — | — |
| 2018-09-25 | $16.54 | $32.38 | 564,300 | — | — |
| 2018-09-24 | $16.82 | $32.93 | 733,000 | — | — |
| 2018-09-21 | $17.16 | $33.59 | 1,235,300 | — | — |
| 2018-09-20 | $17.25 | $33.77 | 807,400 | — | — |
| 2018-09-19 | $17.15 | $33.58 | 1,006,700 | — | — |
| 2018-09-18 | $17.07 | $33.42 | 642,000 | — | — |
| 2018-09-17 | $17.06 | $33.40 | 1,139,600 | — | — |
| 2018-09-14 | $16.31 | $31.93 | 1,536,300 | — | — |
| 2018-09-13 | $18.01 | $34.75 | 900,300 | — | — |
| 2018-09-12 | $18.19 | $35.10 | 638,700 | — | — |
| 2018-09-11 | $17.78 | $34.31 | 445,400 | — | — |
| 2018-09-10 | $17.85 | $34.44 | 684,000 | — | — |
| 2018-09-07 | $18.03 | $34.79 | 881,500 | — | — |
| 2018-09-06 | $17.60 | $33.96 | 855,300 | — | — |
| 2018-09-05 | $17.60 | $33.96 | 905,000 | — | — |
| 2018-09-04 | $17.17 | $33.13 | 715,200 | — | — |
| 2018-08-31 | $16.98 | $32.76 | 801,900 | — | — |
| 2018-08-30 | $17.04 | $32.88 | 684,900 | — | — |
| 2018-08-29 | $16.96 | $32.72 | 749,800 | — | — |
| 2018-08-28 | $16.92 | $32.65 | 660,700 | — | — |
| 2018-08-27 | $16.79 | $32.40 | 709,400 | — | — |
| 2018-08-24 | $16.66 | $32.15 | 598,700 | — | — |
| 2018-08-23 | $16.61 | $32.05 | 632,700 | — | — |
| 2018-08-22 | $16.58 | $31.99 | 958,600 | — | — |
| 2018-08-21 | $16.58 | $31.99 | 924,300 | — | — |
| 2018-08-20 | $16.29 | $31.43 | 980,100 | — | — |
| 2018-08-17 | $15.89 | $30.66 | 877,300 | — | — |
| 2018-08-16 | $15.51 | $29.93 | 1,004,300 | — | — |
| 2018-08-15 | $15.18 | $29.29 | 1,084,100 | — | — |
| 2018-08-14 | $15.19 | $29.31 | 788,400 | — | — |
| 2018-08-13 | $14.93 | $28.81 | 1,518,300 | — | — |
| 2018-08-10 | $14.11 | $27.23 | 1,691,200 | — | — |
| 2018-08-09 | $14.98 | $28.90 | 2,275,800 | — | — |
| 2018-08-08 | $14.61 | $28.19 | 2,768,700 | — | — |
| 2018-08-07 | $15.41 | $29.73 | 4,543,000 | — | — |
| 2018-08-06 | $18.67 | $36.02 | 1,176,600 | — | — |
| 2018-08-03 | $18.28 | $35.27 | 748,700 | — | — |
| 2018-08-02 | $18.23 | $35.17 | 1,415,200 | — | — |
| 2018-08-01 | $18.80 | $36.27 | 1,060,500 | — | — |
| 2018-07-31 | $18.87 | $36.41 | 1,022,200 | — | — |
| 2018-07-30 | $18.45 | $35.60 | 1,034,000 | — | — |
| 2018-07-27 | $17.60 | $33.96 | 464,200 | — | — |
| 2018-07-26 | $17.49 | $33.75 | 587,900 | — | — |
| 2018-07-25 | $17.60 | $33.96 | 651,500 | — | — |
| 2018-07-24 | $17.93 | $34.60 | 633,700 | — | — |
| 2018-07-23 | $17.60 | $33.96 | 565,200 | — | — |
| 2018-07-20 | $17.45 | $33.67 | 535,900 | — | — |
| 2018-07-19 | $17.48 | $33.73 | 526,300 | — | — |
| 2018-07-18 | $17.25 | $33.28 | 468,200 | — | — |
| 2018-07-17 | $17.38 | $33.53 | 353,400 | — | — |
| 2018-07-16 | $17.37 | $33.52 | 634,800 | — | — |
| 2018-07-13 | $17.32 | $33.42 | 513,600 | — | — |
| 2018-07-12 | $17.26 | $33.30 | 408,300 | — | — |
| 2018-07-11 | $17.24 | $33.26 | 593,800 | — | — |
| 2018-07-10 | $17.44 | $33.65 | 579,700 | — | — |
| 2018-07-09 | $17.27 | $33.32 | 569,800 | — | — |
| 2018-07-06 | $17.08 | $32.96 | 555,600 | — | — |
| 2018-07-05 | $16.80 | $32.42 | 620,100 | — | — |
| 2018-07-03 | $16.78 | $32.38 | 406,800 | — | — |
| 2018-07-02 | $16.63 | $32.09 | 631,500 | — | — |
| 2018-06-29 | $16.71 | $32.24 | 440,900 | — | — |
| 2018-06-28 | $17.18 | $33.15 | 550,500 | — | — |
| 2018-06-27 | $17.34 | $33.46 | 524,700 | — | — |
| 2018-06-26 | $17.63 | $34.02 | 590,700 | — | — |
| 2018-06-25 | $17.52 | $33.80 | 671,700 | — | — |
| 2018-06-22 | $17.80 | $34.34 | 1,117,600 | — | — |
| 2018-06-21 | $16.89 | $32.59 | 637,600 | — | — |
| 2018-06-20 | $17.13 | $33.05 | 830,100 | — | — |
| 2018-06-19 | $16.87 | $32.55 | 938,100 | — | — |
| 2018-06-18 | $16.76 | $32.34 | 950,200 | — | — |
| 2018-06-15 | $16.55 | $31.93 | 1,162,200 | — | — |
| 2018-06-14 | $16.29 | $31.43 | 665,800 | — | — |
| 2018-06-13 | $16.41 | $31.16 | 921,200 | — | — |
| 2018-06-12 | $16.44 | $31.22 | 756,300 | — | — |
| 2018-06-11 | $16.49 | $31.31 | 704,700 | — | — |
| 2018-06-08 | $16.31 | $30.97 | 604,700 | — | — |
| 2018-06-07 | $16.06 | $30.50 | 805,500 | — | — |
| 2018-06-06 | $16.16 | $30.69 | 721,000 | — | — |
| 2018-06-05 | $16.09 | $30.55 | 994,000 | — | — |
| 2018-06-04 | $16.12 | $30.61 | 1,861,900 | — | — |
| 2018-06-01 | $16.44 | $31.22 | 495,900 | — | — |
| 2018-05-31 | $16.30 | $30.95 | 574,900 | — | — |
| 2018-05-30 | $16.36 | $31.07 | 424,300 | — | — |
| 2018-05-29 | $16.13 | $30.63 | 502,400 | — | — |
| 2018-05-25 | $16.36 | $31.07 | 419,600 | — | — |
| 2018-05-24 | $16.36 | $31.07 | 539,700 | — | — |
| 2018-05-23 | $16.46 | $31.26 | 408,600 | — | — |
| 2018-05-22 | $16.57 | $31.47 | 603,100 | — | — |
| 2018-05-21 | $16.72 | $31.75 | 438,100 | — | — |
| 2018-05-18 | $16.79 | $31.88 | 473,800 | — | — |
| 2018-05-17 | $16.90 | $32.09 | 550,900 | — | — |
| 2018-05-16 | $16.60 | $31.52 | 656,700 | — | — |
| 2018-05-15 | $16.50 | $31.33 | 887,500 | — | — |
| 2018-05-14 | $16.23 | $30.82 | 1,194,600 | — | — |
| 2018-05-11 | $16.11 | $30.59 | 1,079,100 | — | — |
| 2018-05-10 | $15.64 | $29.70 | 950,300 | — | — |
| 2018-05-09 | $15.08 | $28.64 | 970,100 | — | — |
| 2018-05-08 | $15.03 | $28.54 | 972,900 | — | — |
| 2018-05-07 | $15.44 | $29.32 | 466,900 | — | — |
| 2018-05-04 | $15.65 | $29.72 | 476,400 | — | — |
| 2018-05-03 | $15.38 | $29.21 | 1,526,100 | — | — |
| 2018-05-02 | $16.68 | $31.67 | 738,100 | — | — |
| 2018-05-01 | $16.16 | $30.69 | 809,600 | — | — |
| 2018-04-30 | $16.25 | $30.86 | 1,061,100 | — | — |
| 2018-04-27 | $16.09 | $30.55 | 857,100 | — | — |
| 2018-04-26 | $15.56 | $29.55 | 804,200 | — | — |
| 2018-04-25 | $15.30 | $29.05 | 819,000 | — | — |
| 2018-04-24 | $15.02 | $28.52 | 980,300 | — | — |
| 2018-04-23 | $15.00 | $28.48 | 970,100 | — | — |
| 2018-04-20 | $15.11 | $28.69 | 803,900 | — | — |
| 2018-04-19 | $15.45 | $29.34 | 944,100 | — | — |
| 2018-04-18 | $16.29 | $30.93 | 452,400 | — | — |
| 2018-04-17 | $16.22 | $30.80 | 548,500 | — | — |
| 2018-04-16 | $15.90 | $30.19 | 1,142,500 | — | — |
| 2018-04-13 | $15.76 | $29.93 | 541,700 | — | — |
| 2018-04-12 | $15.96 | $30.31 | 475,200 | — | — |
| 2018-04-11 | $16.04 | $30.46 | 441,900 | — | — |
| 2018-04-10 | $15.86 | $30.12 | 590,100 | — | — |
| 2018-04-09 | $15.73 | $29.87 | 481,900 | — | — |
| 2018-04-06 | $15.84 | $30.08 | 504,900 | — | — |
| 2018-04-05 | $15.85 | $30.10 | 577,700 | — | — |
| 2018-04-04 | $15.73 | $29.87 | 786,900 | — | — |
| 2018-04-03 | $15.34 | $29.13 | 1,004,700 | — | — |
| 2018-04-02 | $15.09 | $28.65 | 751,000 | — | — |
| 2018-03-29 | $15.55 | $29.53 | 728,000 | — | — |
| 2018-03-28 | $15.53 | $29.49 | 978,600 | — | — |
| 2018-03-27 | $15.13 | $28.73 | 622,100 | — | — |
| 2018-03-26 | $15.07 | $28.62 | 737,700 | — | — |
| 2018-03-23 | $15.09 | $28.65 | 827,800 | — | — |
| 2018-03-22 | $15.42 | $29.28 | 1,086,700 | — | — |
| 2018-03-21 | $15.60 | $29.62 | 910,600 | — | — |
| 2018-03-20 | $15.42 | $29.28 | 1,154,200 | — | — |
| 2018-03-19 | $15.84 | $30.08 | 1,552,100 | — | — |
| 2018-03-16 | $16.33 | $31.01 | 11,340,600 | — | — |
| 2018-03-15 | $16.57 | $31.47 | 998,500 | — | — |
| 2018-03-14 | $16.70 | $31.71 | 952,000 | — | — |
| 2018-03-13 | $17.16 | $32.09 | 1,051,700 | — | — |
| 2018-03-12 | $17.35 | $32.45 | 1,080,500 | — | — |
| 2018-03-09 | $17.03 | $31.85 | 841,400 | — | — |
| 2018-03-08 | $16.81 | $31.44 | 980,800 | — | — |
| 2018-03-07 | $17.11 | $32.00 | 1,076,800 | — | — |
| 2018-03-06 | $17.04 | $31.87 | 862,100 | — | — |
| 2018-03-05 | $16.80 | $31.42 | 762,800 | — | — |
| 2018-03-02 | $16.58 | $31.01 | 955,000 | — | — |
| 2018-03-01 | $16.11 | $30.13 | 1,467,200 | — | — |
| 2018-02-28 | $16.41 | $30.69 | 1,250,500 | — | — |
| 2018-02-27 | $16.63 | $31.10 | 1,755,000 | — | — |
| 2018-02-26 | $16.46 | $30.78 | 1,216,500 | — | — |
| 2018-02-23 | $16.14 | $30.18 | 1,241,400 | — | — |
| 2018-02-22 | $15.83 | $29.60 | 2,540,600 | — | — |
| 2018-02-21 | $15.90 | $29.74 | 1,857,500 | — | — |
| 2018-02-20 | $15.40 | $28.80 | 2,590,100 | — | — |
| 2018-02-16 | $16.08 | $30.07 | 2,271,500 | — | — |
| 2018-02-15 | $15.60 | $29.17 | 2,522,900 | — | — |
| 2018-02-14 | $15.33 | $28.67 | 3,317,800 | — | — |
| 2018-02-13 | $14.94 | $27.94 | 2,078,200 | — | — |
| 2018-02-12 | $15.70 | $29.36 | 1,832,100 | — | — |
| 2018-02-09 | $15.57 | $29.12 | 2,021,700 | — | — |
| 2018-02-08 | $15.90 | $29.74 | 1,447,400 | — | — |
| 2018-02-07 | $16.37 | $30.61 | 1,173,600 | — | — |
| 2018-02-06 | $16.40 | $30.67 | 2,165,300 | — | — |
| 2018-02-05 | $16.33 | $30.54 | 2,326,300 | — | — |
| 2018-02-02 | $17.68 | $33.06 | 3,214,500 | — | — |
| 2018-02-01 | $17.78 | $33.25 | 5,664,000 | — | — |
| 2018-01-31 | $21.06 | $39.39 | 2,198,500 | — | — |
| 2018-01-30 | $22.32 | $41.74 | 1,263,800 | — | — |
| 2018-01-29 | $22.68 | $42.41 | 1,037,200 | — | — |
| 2018-01-26 | $22.00 | $41.14 | 1,144,700 | — | — |
| 2018-01-25 | $21.76 | $40.69 | 742,900 | — | — |
| 2018-01-24 | $21.74 | $40.66 | 1,081,400 | — | — |
| 2018-01-23 | $21.58 | $40.36 | 1,480,200 | — | — |
| 2018-01-22 | $22.62 | $42.30 | 1,452,700 | — | — |
| 2018-01-19 | $21.46 | $40.13 | 1,244,700 | — | — |
| 2018-01-18 | $21.19 | $39.63 | 1,077,000 | — | — |
| 2018-01-17 | $21.75 | $40.68 | 1,550,500 | — | — |
| 2018-01-16 | $21.66 | $40.51 | 1,908,400 | — | — |
| 2018-01-12 | $20.66 | $38.64 | 641,800 | — | — |
| 2018-01-11 | $20.81 | $38.92 | 878,100 | — | — |
| 2018-01-10 | $20.28 | $37.93 | 923,600 | — | — |
| 2018-01-09 | $19.94 | $37.29 | 851,500 | — | — |
| 2018-01-08 | $19.82 | $37.07 | 1,181,600 | — | — |
| 2018-01-05 | $19.87 | $37.16 | 1,030,300 | — | — |
| 2018-01-04 | $19.22 | $35.94 | 733,700 | — | — |
| 2018-01-03 | $19.15 | $35.81 | 654,800 | — | — |
| 2018-01-02 | $19.37 | $36.22 | 1,007,100 | — | — |