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
- 1998-08-05 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 | $12.55 | $18.23 | 2,579,800 | — | — |
| 2018-12-28 | $12.30 | $17.86 | 2,160,900 | — | — |
| 2018-12-27 | $12.51 | $18.17 | 2,332,300 | — | — |
| 2018-12-26 | $12.36 | $17.95 | 2,424,400 | — | — |
| 2018-12-24 | $12.70 | $18.44 | 2,298,600 | — | — |
| 2018-12-21 | $12.24 | $17.78 | 8,654,900 | — | — |
| 2018-12-20 | $12.27 | $17.82 | 5,461,200 | — | — |
| 2018-12-19 | $11.79 | $17.12 | 5,552,200 | — | — |
| 2018-12-18 | $12.48 | $18.12 | 4,523,100 | — | — |
| 2018-12-17 | $12.11 | $17.59 | 2,902,000 | — | — |
| 2018-12-14 | $11.85 | $17.21 | 2,814,400 | — | — |
| 2018-12-13 | $11.97 | $17.38 | 3,518,100 | — | — |
| 2018-12-12 | $11.78 | $17.11 | 3,845,600 | — | — |
| 2018-12-11 | $11.42 | $16.58 | 3,249,100 | — | — |
| 2018-12-10 | $11.10 | $16.12 | 3,190,500 | — | — |
| 2018-12-07 | $11.28 | $16.38 | 4,425,900 | — | — |
| 2018-12-06 | $10.85 | $15.76 | 4,524,600 | — | — |
| 2018-12-04 | $10.50 | $15.25 | 3,542,200 | — | — |
| 2018-12-03 | $10.19 | $14.80 | 1,756,300 | — | — |
| 2018-11-30 | $9.92 | $14.41 | 1,956,300 | — | — |
| 2018-11-29 | $10.08 | $14.64 | 1,727,100 | — | — |
| 2018-11-28 | $10.19 | $14.80 | 1,931,900 | — | — |
| 2018-11-27 | $9.89 | $14.36 | 2,699,300 | — | — |
| 2018-11-26 | $10.07 | $14.62 | 1,805,100 | — | — |
| 2018-11-23 | $10.05 | $14.60 | 1,420,700 | — | — |
| 2018-11-21 | $10.25 | $14.89 | 3,054,800 | — | — |
| 2018-11-20 | $9.82 | $14.26 | 1,874,900 | — | — |
| 2018-11-19 | $9.87 | $14.33 | 2,643,200 | — | — |
| 2018-11-16 | $9.78 | $14.20 | 1,524,200 | — | — |
| 2018-11-15 | $9.65 | $14.01 | 1,920,400 | — | — |
| 2018-11-14 | $9.46 | $13.74 | 2,821,800 | — | — |
| 2018-11-13 | $9.31 | $13.52 | 2,926,500 | — | — |
| 2018-11-12 | $9.46 | $13.74 | 2,914,900 | — | — |
| 2018-11-09 | $9.58 | $13.91 | 5,097,500 | — | — |
| 2018-11-08 | $9.94 | $14.44 | 2,876,900 | — | — |
| 2018-11-07 | $9.98 | $14.49 | 2,972,000 | — | — |
| 2018-11-06 | $9.88 | $14.35 | 4,221,900 | — | — |
| 2018-11-05 | $10.43 | $15.15 | 5,042,100 | — | — |
| 2018-11-02 | $9.97 | $14.48 | 3,122,500 | — | — |
| 2018-11-01 | $9.86 | $14.32 | 4,058,800 | — | — |
| 2018-10-31 | $9.41 | $13.67 | 3,671,700 | — | — |
| 2018-10-30 | $9.83 | $14.28 | 1,708,800 | — | — |
| 2018-10-29 | $9.60 | $13.94 | 2,421,300 | — | — |
| 2018-10-26 | $9.73 | $14.13 | 4,383,800 | — | — |
| 2018-10-25 | $9.66 | $14.03 | 6,691,800 | — | — |
| 2018-10-24 | $9.80 | $14.23 | 2,739,000 | — | — |
| 2018-10-23 | $9.98 | $14.49 | 3,104,100 | — | — |
| 2018-10-22 | $9.76 | $14.17 | 1,862,900 | — | — |
| 2018-10-19 | $9.79 | $14.22 | 2,526,800 | — | — |
| 2018-10-18 | $9.81 | $14.25 | 3,762,700 | — | — |
| 2018-10-17 | $9.56 | $13.88 | 3,581,700 | — | — |
| 2018-10-16 | $9.83 | $14.28 | 3,199,800 | — | — |
| 2018-10-15 | $9.90 | $14.38 | 5,498,100 | — | — |
| 2018-10-12 | $9.70 | $14.09 | 4,058,200 | — | — |
| 2018-10-11 | $9.68 | $14.06 | 8,948,900 | — | — |
| 2018-10-10 | $8.82 | $12.81 | 2,936,200 | — | — |
| 2018-10-09 | $8.49 | $12.33 | 1,709,200 | — | — |
| 2018-10-08 | $8.45 | $12.27 | 2,017,300 | — | — |
| 2018-10-05 | $8.49 | $12.33 | 1,617,900 | — | — |
| 2018-10-04 | $8.42 | $12.23 | 3,165,700 | — | — |
| 2018-10-03 | $8.59 | $12.47 | 1,987,600 | — | — |
| 2018-10-02 | $8.85 | $12.85 | 3,545,400 | — | — |
| 2018-10-01 | $8.55 | $12.42 | 1,907,300 | — | — |
| 2018-09-28 | $8.58 | $12.46 | 2,515,100 | — | — |
| 2018-09-27 | $8.62 | $12.52 | 2,965,500 | — | — |
| 2018-09-26 | $8.74 | $12.69 | 3,293,300 | — | — |
| 2018-09-25 | $8.89 | $12.91 | 3,011,700 | — | — |
| 2018-09-24 | $8.86 | $12.87 | 2,755,800 | — | — |
| 2018-09-21 | $8.81 | $12.79 | 8,791,500 | — | — |
| 2018-09-20 | $8.74 | $12.69 | 3,499,200 | — | — |
| 2018-09-19 | $8.72 | $12.66 | 3,572,300 | — | — |
| 2018-09-18 | $8.46 | $12.29 | 3,644,600 | — | — |
| 2018-09-17 | $8.34 | $12.11 | 4,053,500 | — | — |
| 2018-09-14 | $8.04 | $11.68 | 2,367,800 | — | — |
| 2018-09-13 | $8.01 | $11.63 | 2,664,700 | — | — |
| 2018-09-12 | $8.01 | $11.63 | 3,606,800 | — | — |
| 2018-09-11 | $7.78 | $11.30 | 2,540,100 | — | — |
| 2018-09-10 | $7.80 | $11.33 | 2,450,900 | — | — |
| 2018-09-07 | $7.83 | $11.37 | 2,512,400 | — | — |
| 2018-09-06 | $7.76 | $11.27 | 2,874,900 | — | — |
| 2018-09-05 | $7.66 | $11.12 | 2,475,700 | — | — |
| 2018-09-04 | $7.77 | $11.28 | 2,755,300 | — | — |
| 2018-08-31 | $7.91 | $11.49 | 1,959,800 | — | — |
| 2018-08-30 | $7.85 | $11.40 | 2,559,300 | — | — |
| 2018-08-29 | $7.96 | $11.56 | 2,135,000 | — | — |
| 2018-08-28 | $7.86 | $11.41 | 2,870,700 | — | — |
| 2018-08-27 | $8.02 | $11.65 | 2,142,800 | — | — |
| 2018-08-24 | $7.82 | $11.36 | 3,736,100 | — | — |
| 2018-08-23 | $7.63 | $11.08 | 2,956,800 | — | — |
| 2018-08-22 | $7.71 | $11.20 | 2,481,600 | — | — |
| 2018-08-21 | $7.54 | $10.95 | 2,967,200 | — | — |
| 2018-08-20 | $7.35 | $10.67 | 3,299,900 | — | — |
| 2018-08-17 | $7.24 | $10.51 | 7,502,000 | — | — |
| 2018-08-16 | $7.16 | $10.40 | 4,685,800 | — | — |
| 2018-08-15 | $7.49 | $10.88 | 7,934,800 | — | — |
| 2018-08-14 | $8.19 | $11.89 | 2,057,600 | — | — |
| 2018-08-13 | $8.31 | $12.07 | 3,443,100 | — | — |
| 2018-08-10 | $8.55 | $12.42 | 1,790,800 | — | — |
| 2018-08-09 | $8.57 | $12.45 | 1,685,500 | — | — |
| 2018-08-08 | $8.53 | $12.39 | 1,354,100 | — | — |
| 2018-08-07 | $8.48 | $12.32 | 1,254,700 | — | — |
| 2018-08-06 | $8.48 | $12.32 | 1,889,100 | — | — |
| 2018-08-03 | $8.75 | $12.71 | 1,692,200 | — | — |
| 2018-08-02 | $8.78 | $12.75 | 1,954,100 | — | — |
| 2018-08-01 | $8.67 | $12.59 | 1,718,500 | — | — |
| 2018-07-31 | $8.89 | $12.91 | 2,247,400 | — | — |
| 2018-07-30 | $8.69 | $12.62 | 2,518,000 | — | — |
| 2018-07-27 | $8.50 | $12.34 | 1,499,100 | — | — |
| 2018-07-26 | $8.37 | $12.16 | 4,353,600 | — | — |
| 2018-07-25 | $8.32 | $12.08 | 3,497,800 | — | — |
| 2018-07-24 | $8.23 | $11.95 | 4,209,300 | — | — |
| 2018-07-23 | $7.97 | $11.57 | 3,626,000 | — | — |
| 2018-07-20 | $8.08 | $11.73 | 5,464,100 | — | — |
| 2018-07-19 | $8.11 | $11.78 | 4,959,900 | — | — |
| 2018-07-18 | $8.30 | $12.05 | 5,309,400 | — | — |
| 2018-07-17 | $8.47 | $12.30 | 4,502,600 | — | — |
| 2018-07-16 | $8.56 | $12.43 | 3,229,500 | — | — |
| 2018-07-13 | $8.50 | $12.34 | 1,920,000 | — | — |
| 2018-07-12 | $8.59 | $12.47 | 1,480,100 | — | — |
| 2018-07-11 | $8.62 | $12.52 | 2,217,900 | — | — |
| 2018-07-10 | $8.86 | $12.87 | 1,730,600 | — | — |
| 2018-07-09 | $8.73 | $12.68 | 1,911,100 | — | — |
| 2018-07-06 | $8.71 | $12.65 | 3,827,000 | — | — |
| 2018-07-05 | $8.51 | $12.36 | 3,203,400 | — | — |
| 2018-07-03 | $8.29 | $12.04 | 1,836,900 | — | — |
| 2018-07-02 | $8.22 | $11.94 | 1,892,700 | — | — |
| 2018-06-29 | $8.21 | $11.92 | 3,445,900 | — | — |
| 2018-06-28 | $7.86 | $11.41 | 3,851,200 | — | — |
| 2018-06-27 | $7.97 | $11.57 | 4,647,300 | — | — |
| 2018-06-26 | $8.18 | $11.88 | 2,344,600 | — | — |
| 2018-06-25 | $8.23 | $11.95 | 2,235,200 | — | — |
| 2018-06-22 | $8.26 | $12.00 | 2,460,300 | — | — |
| 2018-06-21 | $8.23 | $11.95 | 2,193,100 | — | — |
| 2018-06-20 | $8.22 | $11.94 | 4,471,000 | — | — |
| 2018-06-19 | $8.10 | $11.76 | 3,893,900 | — | — |
| 2018-06-18 | $8.12 | $11.79 | 5,842,700 | — | — |
| 2018-06-15 | $8.15 | $11.84 | 45,859,100 | — | — |
| 2018-06-14 | $8.68 | $12.61 | 9,870,700 | — | — |
| 2018-06-13 | $8.64 | $12.55 | 9,584,100 | — | — |
| 2018-06-12 | $8.58 | $12.46 | 6,557,700 | — | — |
| 2018-06-11 | $8.58 | $12.46 | 11,983,800 | — | — |
| 2018-06-08 | $8.65 | $12.56 | 3,110,600 | — | — |
| 2018-06-07 | $8.58 | $12.46 | 4,275,300 | — | — |
| 2018-06-06 | $8.64 | $12.55 | 3,885,900 | — | — |
| 2018-06-05 | $8.77 | $12.74 | 4,325,200 | — | — |
| 2018-06-04 | $8.68 | $12.61 | 3,267,600 | — | — |
| 2018-06-01 | $8.70 | $12.63 | 2,858,500 | — | — |
| 2018-05-31 | $8.62 | $12.52 | 2,566,000 | — | — |
| 2018-05-30 | $8.59 | $12.47 | 2,708,500 | — | — |
| 2018-05-29 | $8.46 | $12.29 | 2,483,900 | — | — |
| 2018-05-25 | $8.45 | $12.27 | 3,139,800 | — | — |
| 2018-05-24 | $8.51 | $12.36 | 4,449,200 | — | — |
| 2018-05-23 | $8.29 | $12.04 | 3,794,800 | — | — |
| 2018-05-22 | $8.23 | $11.95 | 3,529,800 | — | — |
| 2018-05-21 | $8.27 | $12.01 | 2,442,700 | — | — |
| 2018-05-18 | $8.23 | $11.95 | 2,821,300 | — | — |
| 2018-05-17 | $8.31 | $12.07 | 5,212,000 | — | — |
| 2018-05-16 | $8.52 | $12.37 | 3,580,100 | — | — |
| 2018-05-15 | $8.64 | $12.55 | 3,553,300 | — | — |
| 2018-05-14 | $8.96 | $13.01 | 1,574,700 | — | — |
| 2018-05-11 | $9.02 | $13.10 | 2,394,300 | — | — |
| 2018-05-10 | $8.97 | $13.03 | 2,227,800 | — | — |
| 2018-05-09 | $8.90 | $12.93 | 2,748,000 | — | — |
| 2018-05-08 | $8.81 | $12.79 | 3,966,600 | — | — |
| 2018-05-07 | $8.56 | $12.43 | 4,174,800 | — | — |
| 2018-05-04 | $8.90 | $12.93 | 4,227,900 | — | — |
| 2018-05-03 | $8.90 | $12.93 | 5,828,000 | — | — |
| 2018-05-02 | $9.16 | $13.30 | 5,078,400 | — | — |
| 2018-05-01 | $9.03 | $13.11 | 2,432,400 | — | — |
| 2018-04-30 | $8.98 | $13.04 | 2,838,000 | — | — |
| 2018-04-27 | $9.13 | $13.26 | 1,516,700 | — | — |
| 2018-04-26 | $9.08 | $13.19 | 1,717,100 | — | — |
| 2018-04-25 | $9.01 | $13.08 | 2,135,800 | — | — |
| 2018-04-24 | $9.12 | $13.24 | 2,360,500 | — | — |
| 2018-04-23 | $9.05 | $13.14 | 2,091,700 | — | — |
| 2018-04-20 | $9.16 | $13.30 | 2,639,800 | — | — |
| 2018-04-19 | $9.22 | $13.39 | 2,981,000 | — | — |
| 2018-04-18 | $9.16 | $13.30 | 4,180,200 | — | — |
| 2018-04-17 | $9.04 | $13.13 | 3,631,200 | — | — |
| 2018-04-16 | $9.17 | $13.32 | 2,799,900 | — | — |
| 2018-04-13 | $9.36 | $13.59 | 2,447,300 | — | — |
| 2018-04-12 | $9.19 | $13.35 | 2,804,600 | — | — |
| 2018-04-11 | $9.47 | $13.75 | 5,242,300 | — | — |
| 2018-04-10 | $9.22 | $13.39 | 2,356,300 | — | — |
| 2018-04-09 | $9.25 | $13.43 | 1,707,400 | — | — |
| 2018-04-06 | $9.29 | $13.49 | 1,924,800 | — | — |
| 2018-04-05 | $9.26 | $13.45 | 3,083,500 | — | — |
| 2018-04-04 | $9.33 | $13.55 | 2,217,500 | — | — |
| 2018-04-03 | $9.49 | $13.78 | 2,204,400 | — | — |
| 2018-04-02 | $9.75 | $14.16 | 2,201,000 | — | — |
| 2018-03-29 | $9.49 | $13.78 | 2,204,700 | — | — |
| 2018-03-28 | $9.42 | $13.68 | 2,679,700 | — | — |
| 2018-03-27 | $9.71 | $14.10 | 3,695,200 | — | — |
| 2018-03-26 | $9.85 | $14.30 | 3,611,900 | — | — |
| 2018-03-23 | $9.65 | $14.01 | 5,378,800 | — | — |
| 2018-03-22 | $9.11 | $13.23 | 1,979,000 | — | — |
| 2018-03-21 | $9.23 | $13.32 | 3,861,100 | — | — |
| 2018-03-20 | $8.93 | $12.88 | 2,074,600 | — | — |
| 2018-03-19 | $9.04 | $13.04 | 2,493,100 | — | — |
| 2018-03-16 | $8.97 | $12.94 | 6,582,400 | — | — |
| 2018-03-15 | $9.12 | $13.16 | 2,987,700 | — | — |
| 2018-03-14 | $9.33 | $13.46 | 2,482,100 | — | — |
| 2018-03-13 | $9.37 | $13.52 | 3,540,100 | — | — |
| 2018-03-12 | $9.63 | $13.89 | 3,544,100 | — | — |
| 2018-03-09 | $9.69 | $13.98 | 1,423,300 | — | — |
| 2018-03-08 | $9.73 | $14.04 | 1,987,800 | — | — |
| 2018-03-07 | $9.60 | $13.85 | 2,318,400 | — | — |
| 2018-03-06 | $9.76 | $14.08 | 2,788,700 | — | — |
| 2018-03-05 | $9.42 | $13.59 | 2,076,900 | — | — |
| 2018-03-02 | $9.36 | $13.50 | 2,857,400 | — | — |
| 2018-03-01 | $9.38 | $13.53 | 3,583,300 | — | — |
| 2018-02-28 | $9.34 | $13.48 | 3,261,100 | — | — |
| 2018-02-27 | $9.36 | $13.50 | 4,442,600 | — | — |
| 2018-02-26 | $9.82 | $14.17 | 2,423,600 | — | — |
| 2018-02-23 | $9.88 | $14.25 | 1,705,500 | — | — |
| 2018-02-22 | $9.95 | $14.36 | 2,025,100 | — | — |
| 2018-02-21 | $9.91 | $14.30 | 2,978,700 | — | — |
| 2018-02-20 | $9.90 | $14.28 | 3,750,600 | — | — |
| 2018-02-16 | $10.45 | $15.08 | 3,144,200 | — | — |
| 2018-02-15 | $10.74 | $15.50 | 3,255,900 | — | — |
| 2018-02-14 | $10.72 | $15.47 | 6,172,200 | — | — |
| 2018-02-13 | $10.20 | $14.72 | 1,568,400 | — | — |
| 2018-02-12 | $10.22 | $14.75 | 4,229,600 | — | — |
| 2018-02-09 | $9.66 | $13.94 | 4,762,100 | — | — |
| 2018-02-08 | $9.96 | $14.37 | 3,933,000 | — | — |
| 2018-02-07 | $10.25 | $14.79 | 2,745,600 | — | — |
| 2018-02-06 | $10.35 | $14.93 | 3,426,000 | — | — |
| 2018-02-05 | $10.49 | $15.14 | 4,719,900 | — | — |
| 2018-02-02 | $10.67 | $15.39 | 3,785,400 | — | — |
| 2018-02-01 | $11.24 | $16.22 | 2,906,100 | — | — |
| 2018-01-31 | $11.28 | $16.27 | 2,933,400 | — | — |
| 2018-01-30 | $11.12 | $16.04 | 3,402,300 | — | — |
| 2018-01-29 | $11.24 | $16.22 | 2,937,000 | — | — |
| 2018-01-26 | $11.70 | $16.88 | 2,299,900 | — | — |
| 2018-01-25 | $11.73 | $16.92 | 5,260,900 | — | — |
| 2018-01-24 | $11.68 | $16.85 | 4,437,600 | — | — |
| 2018-01-23 | $11.29 | $16.29 | 3,307,800 | — | — |
| 2018-01-22 | $11.00 | $15.87 | 1,535,300 | — | — |
| 2018-01-19 | $10.91 | $15.74 | 1,637,400 | — | — |
| 2018-01-18 | $10.85 | $15.65 | 3,373,900 | — | — |
| 2018-01-17 | $11.04 | $15.93 | 4,023,100 | — | — |
| 2018-01-16 | $11.12 | $16.04 | 3,032,200 | — | — |
| 2018-01-12 | $11.07 | $15.97 | 3,906,300 | — | — |
| 2018-01-11 | $10.63 | $15.34 | 2,601,300 | — | — |
| 2018-01-10 | $10.67 | $15.39 | 3,309,100 | — | — |
| 2018-01-09 | $10.43 | $15.05 | 2,420,400 | — | — |
| 2018-01-08 | $10.56 | $15.24 | 1,490,300 | — | — |
| 2018-01-05 | $10.67 | $15.39 | 2,144,900 | — | — |
| 2018-01-04 | $10.61 | $15.31 | 3,077,300 | — | — |
| 2018-01-03 | $10.60 | $15.29 | 3,575,800 | — | — |
| 2018-01-02 | $10.52 | $15.18 | 3,405,900 | — | — |