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
- 1993-12-16 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 | $12.42 | $12.42 | 1,678,400 | — | — |
| 2018-12-28 | $11.94 | $11.94 | 1,600,300 | — | — |
| 2018-12-27 | $11.97 | $11.97 | 1,968,700 | — | — |
| 2018-12-26 | $11.96 | $11.96 | 2,537,700 | — | — |
| 2018-12-24 | $10.74 | $10.74 | 1,872,600 | — | — |
| 2018-12-21 | $11.21 | $11.21 | 3,493,400 | — | — |
| 2018-12-20 | $12.87 | $12.87 | 2,221,200 | — | — |
| 2018-12-19 | $13.45 | $13.45 | 2,129,400 | — | — |
| 2018-12-18 | $13.73 | $13.73 | 1,329,000 | — | — |
| 2018-12-17 | $13.96 | $13.96 | 1,456,800 | — | — |
| 2018-12-14 | $14.32 | $14.32 | 1,272,300 | — | — |
| 2018-12-13 | $14.80 | $14.80 | 1,815,800 | — | — |
| 2018-12-12 | $15.19 | $15.19 | 2,976,200 | — | — |
| 2018-12-11 | $13.62 | $13.62 | 1,079,000 | — | — |
| 2018-12-10 | $13.66 | $13.66 | 1,233,000 | — | — |
| 2018-12-07 | $13.13 | $13.13 | 2,106,300 | — | — |
| 2018-12-06 | $13.63 | $13.63 | 1,561,100 | — | — |
| 2018-12-04 | $13.53 | $13.53 | 1,757,500 | — | — |
| 2018-12-03 | $15.09 | $15.09 | 1,409,900 | — | — |
| 2018-11-30 | $14.52 | $14.52 | 1,083,300 | — | — |
| 2018-11-29 | $14.61 | $14.61 | 1,024,100 | — | — |
| 2018-11-28 | $14.80 | $14.80 | 1,520,500 | — | — |
| 2018-11-27 | $13.42 | $13.42 | 970,500 | — | — |
| 2018-11-26 | $13.50 | $13.50 | 1,234,200 | — | — |
| 2018-11-23 | $13.00 | $13.00 | 561,100 | — | — |
| 2018-11-21 | $12.95 | $12.95 | 1,040,400 | — | — |
| 2018-11-20 | $12.30 | $12.30 | 1,755,100 | — | — |
| 2018-11-19 | $12.21 | $12.21 | 2,023,100 | — | — |
| 2018-11-16 | $13.39 | $13.39 | 1,666,900 | — | — |
| 2018-11-15 | $12.98 | $12.98 | 2,011,300 | — | — |
| 2018-11-14 | $12.06 | $12.06 | 1,653,700 | — | — |
| 2018-11-13 | $12.47 | $12.47 | 1,576,200 | — | — |
| 2018-11-12 | $12.83 | $12.83 | 1,769,200 | — | — |
| 2018-11-09 | $14.49 | $14.49 | 2,037,500 | — | — |
| 2018-11-08 | $15.35 | $15.35 | 1,806,300 | — | — |
| 2018-11-07 | $16.01 | $16.01 | 2,838,900 | — | — |
| 2018-11-06 | $14.79 | $14.79 | 1,629,700 | — | — |
| 2018-11-05 | $14.48 | $14.48 | 1,573,100 | — | — |
| 2018-11-02 | $14.49 | $14.49 | 1,460,800 | — | — |
| 2018-11-01 | $14.22 | $14.22 | 2,676,900 | — | — |
| 2018-10-31 | $12.72 | $12.72 | 1,613,800 | — | — |
| 2018-10-30 | $12.46 | $12.46 | 1,459,900 | — | — |
| 2018-10-29 | $12.25 | $12.25 | 2,400,400 | — | — |
| 2018-10-26 | $12.66 | $12.66 | 1,319,600 | — | — |
| 2018-10-25 | $12.57 | $12.57 | 1,806,000 | — | — |
| 2018-10-24 | $11.98 | $11.98 | 2,195,700 | — | — |
| 2018-10-23 | $12.96 | $12.96 | 1,447,800 | — | — |
| 2018-10-22 | $12.98 | $12.98 | 1,438,000 | — | — |
| 2018-10-19 | $13.05 | $13.05 | 2,191,100 | — | — |
| 2018-10-18 | $13.35 | $13.35 | 1,526,000 | — | — |
| 2018-10-17 | $13.49 | $13.49 | 2,067,200 | — | — |
| 2018-10-16 | $13.87 | $13.87 | 2,317,400 | — | — |
| 2018-10-15 | $13.15 | $13.15 | 1,885,000 | — | — |
| 2018-10-12 | $13.11 | $13.11 | 2,409,900 | — | — |
| 2018-10-11 | $12.88 | $12.88 | 3,261,900 | — | — |
| 2018-10-10 | $12.64 | $12.64 | 4,333,900 | — | — |
| 2018-10-09 | $13.76 | $13.76 | 2,835,100 | — | — |
| 2018-10-08 | $13.75 | $13.75 | 5,624,800 | — | — |
| 2018-10-05 | $14.74 | $14.74 | 6,033,800 | — | — |
| 2018-10-04 | $15.33 | $15.33 | 19,095,200 | — | — |
| 2018-10-03 | $18.56 | $18.56 | 2,057,700 | — | — |
| 2018-10-02 | $19.70 | $19.70 | 2,293,200 | — | — |
| 2018-10-01 | $19.21 | $19.21 | 1,270,600 | — | — |
| 2018-09-28 | $19.17 | $19.17 | 1,217,900 | — | — |
| 2018-09-27 | $19.00 | $19.00 | 732,100 | — | — |
| 2018-09-26 | $19.11 | $19.11 | 741,200 | — | — |
| 2018-09-25 | $19.37 | $19.37 | 1,249,700 | — | — |
| 2018-09-24 | $18.70 | $18.70 | 1,322,000 | — | — |
| 2018-09-21 | $17.77 | $17.77 | 3,070,500 | — | — |
| 2018-09-20 | $18.88 | $18.88 | 913,400 | — | — |
| 2018-09-19 | $18.58 | $18.58 | 1,221,900 | — | — |
| 2018-09-18 | $18.84 | $18.84 | 962,100 | — | — |
| 2018-09-17 | $18.21 | $18.21 | 1,311,100 | — | — |
| 2018-09-14 | $18.91 | $18.91 | 1,512,000 | — | — |
| 2018-09-13 | $18.33 | $18.33 | 1,838,000 | — | — |
| 2018-09-12 | $19.13 | $19.13 | 1,252,700 | — | — |
| 2018-09-11 | $19.82 | $19.82 | 2,178,300 | — | — |
| 2018-09-10 | $20.30 | $20.30 | 1,810,500 | — | — |
| 2018-09-07 | $19.74 | $19.74 | 4,744,700 | — | — |
| 2018-09-06 | $19.39 | $19.39 | 28,650,100 | — | — |
| 2018-09-05 | $14.10 | $14.10 | 3,142,700 | — | — |
| 2018-09-04 | $15.31 | $15.31 | 1,494,400 | — | — |
| 2018-08-31 | $14.76 | $14.76 | 1,458,600 | — | — |
| 2018-08-30 | $14.40 | $14.40 | 1,061,000 | — | — |
| 2018-08-29 | $14.68 | $14.68 | 752,200 | — | — |
| 2018-08-28 | $14.73 | $14.73 | 1,007,200 | — | — |
| 2018-08-27 | $14.74 | $14.74 | 1,092,800 | — | — |
| 2018-08-24 | $14.69 | $14.69 | 923,600 | — | — |
| 2018-08-23 | $14.39 | $14.39 | 1,221,700 | — | — |
| 2018-08-22 | $14.39 | $14.39 | 1,508,600 | — | — |
| 2018-08-21 | $14.10 | $14.10 | 1,298,900 | — | — |
| 2018-08-20 | $14.17 | $14.17 | 1,190,700 | — | — |
| 2018-08-17 | $14.51 | $14.51 | 1,790,600 | — | — |
| 2018-08-16 | $14.33 | $14.33 | 1,928,200 | — | — |
| 2018-08-15 | $14.75 | $14.75 | 2,063,700 | — | — |
| 2018-08-14 | $16.35 | $16.35 | 1,408,900 | — | — |
| 2018-08-13 | $16.30 | $16.30 | 1,355,500 | — | — |
| 2018-08-10 | $16.89 | $16.89 | 1,057,200 | — | — |
| 2018-08-09 | $16.51 | $16.51 | 1,234,200 | — | — |
| 2018-08-08 | $16.12 | $16.12 | 1,846,500 | — | — |
| 2018-08-07 | $15.10 | $15.10 | 2,156,200 | — | — |
| 2018-08-06 | $14.24 | $14.24 | 1,288,100 | — | — |
| 2018-08-03 | $14.54 | $14.54 | 1,005,500 | — | — |
| 2018-08-02 | $15.32 | $15.32 | 865,700 | — | — |
| 2018-08-01 | $15.14 | $15.14 | 1,341,000 | — | — |
| 2018-07-31 | $14.57 | $14.57 | 2,390,600 | — | — |
| 2018-07-30 | $14.00 | $14.00 | 7,041,200 | — | — |
| 2018-07-27 | $16.07 | $16.07 | 1,502,600 | — | — |
| 2018-07-26 | $17.44 | $17.44 | 1,673,700 | — | — |
| 2018-07-25 | $16.89 | $16.89 | 1,450,300 | — | — |
| 2018-07-24 | $16.60 | $16.60 | 2,142,100 | — | — |
| 2018-07-23 | $16.51 | $16.51 | 1,490,500 | — | — |
| 2018-07-20 | $16.03 | $16.03 | 1,409,800 | — | — |
| 2018-07-19 | $16.31 | $16.31 | 1,475,000 | — | — |
| 2018-07-18 | $16.67 | $16.67 | 2,256,000 | — | — |
| 2018-07-17 | $16.45 | $16.45 | 1,085,900 | — | — |
| 2018-07-16 | $15.80 | $15.80 | 1,516,000 | — | — |
| 2018-07-13 | $16.41 | $16.41 | 838,900 | — | — |
| 2018-07-12 | $16.41 | $16.41 | 1,663,100 | — | — |
| 2018-07-11 | $16.42 | $16.42 | 1,417,400 | — | — |
| 2018-07-10 | $16.11 | $16.11 | 1,555,300 | — | — |
| 2018-07-09 | $16.40 | $16.40 | 1,889,800 | — | — |
| 2018-07-06 | $15.83 | $15.83 | 1,845,800 | — | — |
| 2018-07-05 | $15.30 | $15.30 | 1,704,300 | — | — |
| 2018-07-03 | $15.02 | $15.02 | 1,492,200 | — | — |
| 2018-07-02 | $14.87 | $14.87 | 2,713,000 | — | — |
| 2018-06-29 | $13.60 | $13.60 | 2,284,600 | — | — |
| 2018-06-28 | $12.95 | $12.95 | 1,823,400 | — | — |
| 2018-06-27 | $13.22 | $13.22 | 1,768,600 | — | — |
| 2018-06-26 | $13.32 | $13.32 | 1,729,200 | — | — |
| 2018-06-25 | $13.47 | $13.47 | 2,073,000 | — | — |
| 2018-06-22 | $13.26 | $13.26 | 12,861,600 | — | — |
| 2018-06-21 | $13.18 | $13.18 | 1,436,900 | — | — |
| 2018-06-20 | $13.13 | $13.13 | 2,140,900 | — | — |
| 2018-06-19 | $14.02 | $14.02 | 3,128,000 | — | — |
| 2018-06-18 | $13.73 | $13.73 | 5,610,600 | — | — |
| 2018-06-15 | $11.07 | $11.07 | 1,970,700 | — | — |
| 2018-06-14 | $11.65 | $11.65 | 1,380,900 | — | — |
| 2018-06-13 | $11.66 | $11.66 | 1,288,700 | — | — |
| 2018-06-12 | $11.35 | $11.35 | 1,223,400 | — | — |
| 2018-06-11 | $11.11 | $11.11 | 2,186,000 | — | — |
| 2018-06-08 | $10.31 | $10.31 | 1,149,300 | — | — |
| 2018-06-07 | $10.37 | $10.37 | 1,718,500 | — | — |
| 2018-06-06 | $10.69 | $10.69 | 1,184,500 | — | — |
| 2018-06-05 | $10.61 | $10.61 | 1,601,200 | — | — |
| 2018-06-04 | $10.79 | $10.79 | 1,551,900 | — | — |
| 2018-06-01 | $10.91 | $10.91 | 1,195,900 | — | — |
| 2018-05-31 | $10.72 | $10.72 | 3,022,300 | — | — |
| 2018-05-30 | $10.89 | $10.89 | 2,797,100 | — | — |
| 2018-05-29 | $10.30 | $10.30 | 1,198,100 | — | — |
| 2018-05-25 | $10.05 | $10.05 | 1,437,700 | — | — |
| 2018-05-24 | $9.77 | $9.77 | 741,500 | — | — |
| 2018-05-23 | $9.77 | $9.77 | 744,600 | — | — |
| 2018-05-22 | $9.74 | $9.74 | 1,198,900 | — | — |
| 2018-05-21 | $9.77 | $9.77 | 1,333,900 | — | — |
| 2018-05-18 | $10.00 | $10.00 | 2,105,100 | — | — |
| 2018-05-17 | $9.53 | $9.53 | 971,500 | — | — |
| 2018-05-16 | $9.51 | $9.51 | 1,280,200 | — | — |
| 2018-05-15 | $9.60 | $9.60 | 1,285,400 | — | — |
| 2018-05-14 | $9.42 | $9.42 | 3,072,800 | — | — |
| 2018-05-11 | $9.88 | $9.88 | 2,691,000 | — | — |
| 2018-05-10 | $9.12 | $9.12 | 2,812,300 | — | — |
| 2018-05-09 | $9.00 | $9.00 | 5,661,400 | — | — |
| 2018-05-08 | $7.75 | $7.75 | 757,500 | — | — |
| 2018-05-07 | $7.77 | $7.77 | 1,116,200 | — | — |
| 2018-05-04 | $7.17 | $7.17 | 999,000 | — | — |
| 2018-05-03 | $7.38 | $7.38 | 1,539,800 | — | — |
| 2018-05-02 | $7.14 | $7.14 | 2,109,700 | — | — |
| 2018-05-01 | $6.43 | $6.43 | 992,300 | — | — |
| 2018-04-30 | $6.42 | $6.42 | 656,400 | — | — |
| 2018-04-27 | $6.66 | $6.66 | 553,200 | — | — |
| 2018-04-26 | $6.74 | $6.74 | 516,600 | — | — |
| 2018-04-25 | $6.61 | $6.61 | 616,600 | — | — |
| 2018-04-24 | $6.52 | $6.52 | 1,012,400 | — | — |
| 2018-04-23 | $6.85 | $6.85 | 939,900 | — | — |
| 2018-04-20 | $6.97 | $6.97 | 672,700 | — | — |
| 2018-04-19 | $6.95 | $6.95 | 659,600 | — | — |
| 2018-04-18 | $7.01 | $7.01 | 715,600 | — | — |
| 2018-04-17 | $6.85 | $6.85 | 860,700 | — | — |
| 2018-04-16 | $6.84 | $6.84 | 895,600 | — | — |
| 2018-04-13 | $7.22 | $7.22 | 746,500 | — | — |
| 2018-04-12 | $7.25 | $7.25 | 983,800 | — | — |
| 2018-04-11 | $7.23 | $7.23 | 1,524,300 | — | — |
| 2018-04-10 | $6.76 | $6.76 | 1,341,700 | — | — |
| 2018-04-09 | $6.38 | $6.38 | 1,272,100 | — | — |
| 2018-04-06 | $6.37 | $6.37 | 1,487,800 | — | — |
| 2018-04-05 | $6.85 | $6.85 | 1,186,900 | — | — |
| 2018-04-04 | $7.11 | $7.11 | 1,389,800 | — | — |
| 2018-04-03 | $6.69 | $6.69 | 1,218,300 | — | — |
| 2018-04-02 | $6.86 | $6.86 | 1,545,600 | — | — |
| 2018-03-29 | $7.21 | $7.21 | 1,564,400 | — | — |
| 2018-03-28 | $6.72 | $6.72 | 1,838,100 | — | — |
| 2018-03-27 | $6.91 | $6.91 | 4,395,900 | — | — |
| 2018-03-26 | $6.94 | $6.94 | 1,376,200 | — | — |
| 2018-03-23 | $6.75 | $6.75 | 987,000 | — | — |
| 2018-03-22 | $6.91 | $6.91 | 1,059,300 | — | — |
| 2018-03-21 | $7.32 | $7.32 | 1,001,000 | — | — |
| 2018-03-20 | $7.19 | $7.19 | 802,000 | — | — |
| 2018-03-19 | $7.17 | $7.17 | 1,411,200 | — | — |
| 2018-03-16 | $7.53 | $7.53 | 5,068,300 | — | — |
| 2018-03-15 | $7.57 | $7.57 | 1,302,200 | — | — |
| 2018-03-14 | $7.37 | $7.37 | 1,425,900 | — | — |
| 2018-03-13 | $7.64 | $7.64 | 1,857,600 | — | — |
| 2018-03-12 | $7.54 | $7.54 | 1,997,500 | — | — |
| 2018-03-09 | $7.41 | $7.41 | 844,200 | — | — |
| 2018-03-08 | $7.34 | $7.34 | 1,141,900 | — | — |
| 2018-03-07 | $7.39 | $7.39 | 1,378,200 | — | — |
| 2018-03-06 | $7.46 | $7.46 | 2,095,500 | — | — |
| 2018-03-05 | $7.28 | $7.28 | 3,762,500 | — | — |
| 2018-03-02 | $6.66 | $6.66 | 1,226,600 | — | — |
| 2018-03-01 | $6.28 | $6.28 | 1,592,100 | — | — |
| 2018-02-28 | $6.48 | $6.48 | 1,537,500 | — | — |
| 2018-02-27 | $6.45 | $6.45 | 2,027,800 | — | — |
| 2018-02-26 | $6.56 | $6.56 | 2,535,100 | — | — |
| 2018-02-23 | $5.80 | $5.80 | 955,300 | — | — |
| 2018-02-22 | $5.54 | $5.54 | 638,900 | — | — |
| 2018-02-21 | $5.54 | $5.54 | 741,600 | — | — |
| 2018-02-20 | $5.65 | $5.65 | 794,500 | — | — |
| 2018-02-16 | $5.57 | $5.57 | 1,199,000 | — | — |
| 2018-02-15 | $5.83 | $5.83 | 1,422,900 | — | — |
| 2018-02-14 | $5.47 | $5.47 | 868,200 | — | — |
| 2018-02-13 | $5.16 | $5.16 | 2,050,500 | — | — |
| 2018-02-12 | $5.31 | $5.31 | 1,627,000 | — | — |
| 2018-02-09 | $5.59 | $5.59 | 1,245,000 | — | — |
| 2018-02-08 | $5.66 | $5.66 | 835,000 | — | — |
| 2018-02-07 | $5.86 | $5.86 | 1,145,800 | — | — |
| 2018-02-06 | $5.71 | $5.71 | 1,533,500 | — | — |
| 2018-02-05 | $5.45 | $5.45 | 1,316,200 | — | — |
| 2018-02-02 | $5.90 | $5.90 | 1,353,300 | — | — |
| 2018-02-01 | $6.15 | $6.15 | 769,300 | — | — |
| 2018-01-31 | $6.18 | $6.18 | 756,300 | — | — |
| 2018-01-30 | $6.14 | $6.14 | 1,338,100 | — | — |
| 2018-01-29 | $6.17 | $6.17 | 923,900 | — | — |
| 2018-01-26 | $6.12 | $6.12 | 768,900 | — | — |
| 2018-01-25 | $6.29 | $6.29 | 970,900 | — | — |
| 2018-01-24 | $6.11 | $6.11 | 2,069,800 | — | — |
| 2018-01-23 | $6.28 | $6.28 | 2,269,700 | — | — |
| 2018-01-22 | $6.39 | $6.39 | 3,043,300 | — | — |
| 2018-01-19 | $6.29 | $6.29 | 4,723,100 | — | — |
| 2018-01-18 | $5.72 | $5.72 | 5,108,700 | — | — |
| 2018-01-17 | $5.72 | $5.72 | 1,863,600 | — | — |
| 2018-01-16 | $5.60 | $5.60 | 2,922,100 | — | — |
| 2018-01-12 | $5.72 | $5.72 | 7,345,100 | — | — |
| 2018-01-11 | $5.04 | $5.04 | 4,867,200 | — | — |
| 2018-01-10 | $4.40 | $4.40 | 1,966,300 | — | — |
| 2018-01-09 | $4.62 | $4.62 | 1,430,400 | — | — |
| 2018-01-08 | $4.55 | $4.55 | 2,658,900 | — | — |
| 2018-01-05 | $4.87 | $4.87 | 2,278,200 | — | — |
| 2018-01-04 | $4.85 | $4.85 | 3,402,000 | — | — |
| 2018-01-03 | $4.64 | $4.64 | 5,875,500 | — | — |
| 2018-01-02 | $3.72 | $3.72 | 778,300 | — | — |