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
- 1999-02-04 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 | $7.11 | $7.11 | 4,011,300 | — | — |
| 2018-12-28 | $7.16 | $7.16 | 4,154,200 | — | — |
| 2018-12-27 | $7.05 | $7.05 | 6,551,100 | — | — |
| 2018-12-26 | $7.00 | $7.00 | 6,003,800 | — | — |
| 2018-12-24 | $6.77 | $6.77 | 5,563,700 | — | — |
| 2018-12-21 | $6.91 | $6.91 | 16,983,400 | — | — |
| 2018-12-20 | $7.55 | $7.55 | 10,640,500 | — | — |
| 2018-12-19 | $7.35 | $7.35 | 5,791,500 | — | — |
| 2018-12-18 | $7.47 | $7.47 | 6,252,800 | — | — |
| 2018-12-17 | $7.44 | $7.44 | 5,395,500 | — | — |
| 2018-12-14 | $7.60 | $7.60 | 4,439,400 | — | — |
| 2018-12-13 | $7.71 | $7.71 | 4,038,200 | — | — |
| 2018-12-12 | $7.97 | $7.97 | 3,725,700 | — | — |
| 2018-12-11 | $7.86 | $7.86 | 4,858,700 | — | — |
| 2018-12-10 | $7.90 | $7.90 | 4,613,300 | — | — |
| 2018-12-07 | $8.00 | $8.00 | 3,260,500 | — | — |
| 2018-12-06 | $8.26 | $8.26 | 5,178,400 | — | — |
| 2018-12-04 | $8.41 | $8.41 | 4,337,100 | — | — |
| 2018-12-03 | $8.84 | $8.84 | 2,721,600 | — | — |
| 2018-11-30 | $8.79 | $8.79 | 4,204,100 | — | — |
| 2018-11-29 | $8.80 | $8.80 | 2,281,100 | — | — |
| 2018-11-28 | $8.91 | $8.91 | 3,453,800 | — | — |
| 2018-11-27 | $8.86 | $8.86 | 1,814,500 | — | — |
| 2018-11-26 | $8.94 | $8.94 | 2,096,600 | — | — |
| 2018-11-23 | $8.67 | $8.67 | 1,305,200 | — | — |
| 2018-11-21 | $8.78 | $8.78 | 3,099,100 | — | — |
| 2018-11-20 | $8.66 | $8.66 | 6,947,800 | — | — |
| 2018-11-19 | $8.59 | $8.59 | 8,346,700 | — | — |
| 2018-11-16 | $8.97 | $8.97 | 8,728,100 | — | — |
| 2018-11-15 | $8.86 | $8.86 | 5,211,700 | — | — |
| 2018-11-14 | $8.84 | $8.84 | 4,715,100 | — | — |
| 2018-11-13 | $8.96 | $8.96 | 3,261,300 | — | — |
| 2018-11-12 | $8.96 | $8.96 | 3,146,800 | — | — |
| 2018-11-09 | $9.30 | $9.30 | 3,907,600 | — | — |
| 2018-11-08 | $9.57 | $9.57 | 3,531,600 | — | — |
| 2018-11-07 | $9.63 | $9.63 | 4,724,000 | — | — |
| 2018-11-06 | $9.44 | $9.44 | 2,518,100 | — | — |
| 2018-11-05 | $9.34 | $9.34 | 2,155,200 | — | — |
| 2018-11-02 | $9.37 | $9.37 | 2,744,200 | — | — |
| 2018-11-01 | $9.53 | $9.53 | 3,060,600 | — | — |
| 2018-10-31 | $9.25 | $9.25 | 2,896,000 | — | — |
| 2018-10-30 | $9.02 | $9.02 | 3,690,000 | — | — |
| 2018-10-29 | $8.81 | $8.81 | 4,181,000 | — | — |
| 2018-10-26 | $8.96 | $8.96 | 5,331,700 | — | — |
| 2018-10-25 | $9.14 | $9.14 | 3,547,800 | — | — |
| 2018-10-24 | $8.83 | $8.83 | 4,845,200 | — | — |
| 2018-10-23 | $9.36 | $9.36 | 4,176,300 | — | — |
| 2018-10-22 | $9.47 | $9.47 | 3,084,600 | — | — |
| 2018-10-19 | $9.32 | $9.32 | 3,572,700 | — | — |
| 2018-10-18 | $9.61 | $9.61 | 2,973,100 | — | — |
| 2018-10-17 | $9.74 | $9.74 | 2,505,100 | — | — |
| 2018-10-16 | $9.77 | $9.77 | 3,277,000 | — | — |
| 2018-10-15 | $9.47 | $9.47 | 3,682,500 | — | — |
| 2018-10-12 | $9.60 | $9.60 | 4,313,500 | — | — |
| 2018-10-11 | $9.51 | $9.51 | 9,698,800 | — | — |
| 2018-10-10 | $9.25 | $9.25 | 7,860,400 | — | — |
| 2018-10-09 | $9.76 | $9.76 | 4,765,000 | — | — |
| 2018-10-08 | $9.94 | $9.94 | 4,739,600 | — | — |
| 2018-10-05 | $10.02 | $10.02 | 6,416,200 | — | — |
| 2018-10-04 | $10.26 | $10.26 | 4,392,000 | — | — |
| 2018-10-03 | $10.56 | $10.56 | 5,580,800 | — | — |
| 2018-10-02 | $10.36 | $10.36 | 7,071,800 | — | — |
| 2018-10-01 | $10.83 | $10.83 | 10,993,300 | — | — |
| 2018-09-28 | $11.38 | $11.38 | 31,223,700 | — | — |
| 2018-09-27 | $10.19 | $10.19 | 4,319,200 | — | — |
| 2018-09-26 | $10.32 | $10.32 | 2,410,300 | — | — |
| 2018-09-25 | $10.40 | $10.40 | 2,547,500 | — | — |
| 2018-09-24 | $10.42 | $10.42 | 2,893,700 | — | — |
| 2018-09-21 | $10.41 | $10.41 | 3,544,500 | — | — |
| 2018-09-20 | $10.34 | $10.34 | 4,302,300 | — | — |
| 2018-09-19 | $10.21 | $10.21 | 2,068,300 | — | — |
| 2018-09-18 | $10.26 | $10.26 | 2,324,900 | — | — |
| 2018-09-17 | $10.11 | $10.11 | 2,787,600 | — | — |
| 2018-09-14 | $10.30 | $10.30 | 2,520,100 | — | — |
| 2018-09-13 | $10.26 | $10.26 | 2,316,800 | — | — |
| 2018-09-12 | $10.28 | $10.28 | 2,543,800 | — | — |
| 2018-09-11 | $10.30 | $10.30 | 2,679,000 | — | — |
| 2018-09-10 | $9.97 | $9.97 | 3,339,600 | — | — |
| 2018-09-07 | $10.02 | $10.02 | 2,966,400 | — | — |
| 2018-09-06 | $9.85 | $9.85 | 4,271,700 | — | — |
| 2018-09-05 | $9.97 | $9.97 | 5,702,300 | — | — |
| 2018-09-04 | $10.64 | $10.64 | 2,750,300 | — | — |
| 2018-08-31 | $10.67 | $10.67 | 2,870,300 | — | — |
| 2018-08-30 | $10.60 | $10.60 | 2,673,700 | — | — |
| 2018-08-29 | $10.82 | $10.82 | 4,151,000 | — | — |
| 2018-08-28 | $10.94 | $10.94 | 4,236,500 | — | — |
| 2018-08-27 | $10.78 | $10.78 | 6,418,500 | — | — |
| 2018-08-24 | $10.60 | $10.60 | 5,285,000 | — | — |
| 2018-08-23 | $10.26 | $10.26 | 4,653,600 | — | — |
| 2018-08-22 | $10.17 | $10.17 | 2,676,700 | — | — |
| 2018-08-21 | $10.12 | $10.12 | 2,317,300 | — | — |
| 2018-08-20 | $10.14 | $10.14 | 2,599,800 | — | — |
| 2018-08-17 | $10.07 | $10.07 | 2,554,800 | — | — |
| 2018-08-16 | $10.08 | $10.08 | 2,018,500 | — | — |
| 2018-08-15 | $9.95 | $9.95 | 3,612,900 | — | — |
| 2018-08-14 | $10.22 | $10.22 | 1,879,600 | — | — |
| 2018-08-13 | $10.29 | $10.29 | 2,974,000 | — | — |
| 2018-08-10 | $10.30 | $10.30 | 3,725,400 | — | — |
| 2018-08-09 | $10.46 | $10.46 | 3,898,900 | — | — |
| 2018-08-08 | $10.32 | $10.32 | 5,291,100 | — | — |
| 2018-08-07 | $9.85 | $9.85 | 6,670,200 | — | — |
| 2018-08-06 | $10.19 | $10.19 | 2,417,900 | — | — |
| 2018-08-03 | $10.07 | $10.07 | 3,763,700 | — | — |
| 2018-08-02 | $10.01 | $10.01 | 3,809,000 | — | — |
| 2018-08-01 | $9.74 | $9.74 | 2,643,000 | — | — |
| 2018-07-31 | $9.81 | $9.81 | 5,038,000 | — | — |
| 2018-07-30 | $9.70 | $9.70 | 6,168,100 | — | — |
| 2018-07-27 | $9.99 | $9.99 | 4,301,300 | — | — |
| 2018-07-26 | $10.26 | $10.26 | 3,542,100 | — | — |
| 2018-07-25 | $10.32 | $10.32 | 3,366,200 | — | — |
| 2018-07-24 | $10.23 | $10.23 | 3,729,400 | — | — |
| 2018-07-23 | $10.39 | $10.39 | 5,465,100 | — | — |
| 2018-07-20 | $10.28 | $10.28 | 7,450,300 | — | — |
| 2018-07-19 | $10.33 | $10.33 | 14,437,000 | — | — |
| 2018-07-18 | $10.01 | $10.01 | 2,194,800 | — | — |
| 2018-07-17 | $10.11 | $10.11 | 2,891,300 | — | — |
| 2018-07-16 | $10.10 | $10.10 | 1,791,800 | — | — |
| 2018-07-13 | $10.20 | $10.20 | 2,668,700 | — | — |
| 2018-07-12 | $10.09 | $10.09 | 2,979,800 | — | — |
| 2018-07-11 | $9.88 | $9.88 | 2,552,100 | — | — |
| 2018-07-10 | $10.08 | $10.08 | 2,630,900 | — | — |
| 2018-07-09 | $10.04 | $10.04 | 3,092,800 | — | — |
| 2018-07-06 | $9.92 | $9.92 | 2,726,900 | — | — |
| 2018-07-05 | $9.80 | $9.80 | 5,091,100 | — | — |
| 2018-07-03 | $10.00 | $10.00 | 3,160,700 | — | — |
| 2018-07-02 | $9.96 | $9.96 | 4,318,500 | — | — |
| 2018-06-29 | $9.65 | $9.65 | 5,423,800 | — | — |
| 2018-06-28 | $9.76 | $9.76 | 6,499,700 | — | — |
| 2018-06-27 | $9.70 | $9.70 | 7,780,900 | — | — |
| 2018-06-26 | $10.12 | $10.12 | 10,170,500 | — | — |
| 2018-06-25 | $10.01 | $10.01 | 11,728,000 | — | — |
| 2018-06-22 | $10.68 | $10.68 | 17,887,000 | — | — |
| 2018-06-21 | $11.70 | $11.70 | 4,294,600 | — | — |
| 2018-06-20 | $11.90 | $11.90 | 3,417,300 | — | — |
| 2018-06-19 | $11.89 | $11.89 | 3,278,000 | — | — |
| 2018-06-18 | $12.20 | $12.20 | 2,169,800 | — | — |
| 2018-06-15 | $12.31 | $12.31 | 3,681,300 | — | — |
| 2018-06-14 | $12.22 | $12.22 | 1,725,600 | — | — |
| 2018-06-13 | $12.33 | $12.33 | 2,223,200 | — | — |
| 2018-06-12 | $12.33 | $12.33 | 4,246,900 | — | — |
| 2018-06-11 | $12.07 | $12.07 | 2,690,300 | — | — |
| 2018-06-08 | $12.10 | $12.10 | 2,609,000 | — | — |
| 2018-06-07 | $12.25 | $12.25 | 3,593,200 | — | — |
| 2018-06-06 | $12.54 | $12.54 | 4,545,200 | — | — |
| 2018-06-05 | $12.16 | $12.16 | 4,193,500 | — | — |
| 2018-06-04 | $11.91 | $11.91 | 3,897,000 | — | — |
| 2018-06-01 | $11.64 | $11.64 | 4,041,400 | — | — |
| 2018-05-31 | $11.83 | $11.83 | 3,998,800 | — | — |
| 2018-05-30 | $11.90 | $11.90 | 3,009,200 | — | — |
| 2018-05-29 | $11.73 | $11.73 | 3,180,100 | — | — |
| 2018-05-25 | $11.75 | $11.75 | 2,418,500 | — | — |
| 2018-05-24 | $11.57 | $11.57 | 1,543,700 | — | — |
| 2018-05-23 | $11.60 | $11.60 | 2,268,700 | — | — |
| 2018-05-22 | $11.59 | $11.59 | 1,655,800 | — | — |
| 2018-05-21 | $11.52 | $11.52 | 1,225,300 | — | — |
| 2018-05-18 | $11.54 | $11.54 | 1,785,900 | — | — |
| 2018-05-17 | $11.58 | $11.58 | 1,870,500 | — | — |
| 2018-05-16 | $11.61 | $11.61 | 1,860,500 | — | — |
| 2018-05-15 | $11.70 | $11.70 | 3,133,000 | — | — |
| 2018-05-14 | $11.62 | $11.62 | 3,202,900 | — | — |
| 2018-05-11 | $11.60 | $11.60 | 3,899,600 | — | — |
| 2018-05-10 | $11.88 | $11.88 | 4,274,700 | — | — |
| 2018-05-09 | $11.58 | $11.58 | 4,903,500 | — | — |
| 2018-05-08 | $11.12 | $11.12 | 2,821,300 | — | — |
| 2018-05-07 | $10.99 | $10.99 | 2,627,400 | — | — |
| 2018-05-04 | $10.84 | $10.84 | 2,476,200 | — | — |
| 2018-05-03 | $10.71 | $10.71 | 3,371,700 | — | — |
| 2018-05-02 | $10.85 | $10.85 | 6,254,600 | — | — |
| 2018-05-01 | $10.53 | $10.53 | 2,112,300 | — | — |
| 2018-04-30 | $10.47 | $10.47 | 2,655,800 | — | — |
| 2018-04-27 | $10.45 | $10.45 | 2,149,800 | — | — |
| 2018-04-26 | $10.55 | $10.55 | 2,334,000 | — | — |
| 2018-04-25 | $10.37 | $10.37 | 3,441,100 | — | — |
| 2018-04-24 | $10.40 | $10.40 | 4,408,200 | — | — |
| 2018-04-23 | $10.64 | $10.64 | 3,068,400 | — | — |
| 2018-04-20 | $10.63 | $10.63 | 2,857,000 | — | — |
| 2018-04-19 | $10.60 | $10.60 | 2,656,100 | — | — |
| 2018-04-18 | $10.79 | $10.79 | 2,681,600 | — | — |
| 2018-04-17 | $10.77 | $10.77 | 3,519,700 | — | — |
| 2018-04-16 | $10.51 | $10.51 | 2,451,300 | — | — |
| 2018-04-13 | $10.50 | $10.50 | 3,735,500 | — | — |
| 2018-04-12 | $10.54 | $10.54 | 3,478,400 | — | — |
| 2018-04-11 | $10.35 | $10.35 | 3,647,900 | — | — |
| 2018-04-10 | $10.63 | $10.63 | 7,305,100 | — | — |
| 2018-04-09 | $10.18 | $10.18 | 3,948,100 | — | — |
| 2018-04-06 | $10.19 | $10.19 | 5,470,600 | — | — |
| 2018-04-05 | $10.47 | $10.47 | 5,768,500 | — | — |
| 2018-04-04 | $10.53 | $10.53 | 7,275,300 | — | — |
| 2018-04-03 | $10.44 | $10.44 | 8,092,700 | — | — |
| 2018-04-02 | $10.72 | $10.72 | 12,376,200 | — | — |
| 2018-03-29 | $11.50 | $11.50 | 12,367,500 | — | — |
| 2018-03-28 | $12.20 | $12.20 | 13,223,000 | — | — |
| 2018-03-27 | $12.40 | $12.40 | 8,945,500 | — | — |
| 2018-03-26 | $13.09 | $13.09 | 5,479,300 | — | — |
| 2018-03-23 | $12.44 | $12.44 | 5,244,900 | — | — |
| 2018-03-22 | $12.82 | $12.82 | 7,395,200 | — | — |
| 2018-03-21 | $13.16 | $13.16 | 4,859,800 | — | — |
| 2018-03-20 | $13.08 | $13.08 | 8,732,000 | — | — |
| 2018-03-19 | $12.72 | $12.72 | 5,099,000 | — | — |
| 2018-03-16 | $12.95 | $12.95 | 4,856,700 | — | — |
| 2018-03-15 | $13.25 | $13.25 | 5,907,200 | — | — |
| 2018-03-14 | $12.80 | $12.80 | 3,193,400 | — | — |
| 2018-03-13 | $12.61 | $12.61 | 3,248,500 | — | — |
| 2018-03-12 | $12.82 | $12.82 | 3,219,900 | — | — |
| 2018-03-09 | $12.87 | $12.87 | 4,633,300 | — | — |
| 2018-03-08 | $12.89 | $12.89 | 9,666,000 | — | — |
| 2018-03-07 | $12.50 | $12.50 | 2,918,400 | — | — |
| 2018-03-06 | $12.44 | $12.44 | 3,549,800 | — | — |
| 2018-03-05 | $12.39 | $12.39 | 3,350,700 | — | — |
| 2018-03-02 | $12.36 | $12.36 | 3,909,600 | — | — |
| 2018-03-01 | $12.11 | $12.11 | 3,975,900 | — | — |
| 2018-02-28 | $12.14 | $12.14 | 3,067,700 | — | — |
| 2018-02-27 | $12.35 | $12.35 | 3,582,100 | — | — |
| 2018-02-26 | $12.58 | $12.58 | 4,227,100 | — | — |
| 2018-02-23 | $12.55 | $12.55 | 12,075,100 | — | — |
| 2018-02-22 | $11.91 | $11.91 | 3,347,700 | — | — |
| 2018-02-21 | $12.20 | $12.20 | 3,699,500 | — | — |
| 2018-02-20 | $12.11 | $12.11 | 2,512,300 | — | — |
| 2018-02-16 | $12.06 | $12.06 | 3,374,300 | — | — |
| 2018-02-15 | $12.12 | $12.12 | 3,709,800 | — | — |
| 2018-02-14 | $12.10 | $12.10 | 5,068,500 | — | — |
| 2018-02-13 | $11.77 | $11.77 | 2,227,900 | — | — |
| 2018-02-12 | $11.73 | $11.73 | 3,913,000 | — | — |
| 2018-02-09 | $11.61 | $11.61 | 6,270,700 | — | — |
| 2018-02-08 | $11.41 | $11.41 | 4,987,500 | — | — |
| 2018-02-07 | $11.75 | $11.75 | 4,394,000 | — | — |
| 2018-02-06 | $12.00 | $12.00 | 7,600,400 | — | — |
| 2018-02-05 | $11.86 | $11.86 | 7,869,800 | — | — |
| 2018-02-02 | $12.41 | $12.41 | 8,448,900 | — | — |
| 2018-02-01 | $12.90 | $12.90 | 6,212,700 | — | — |
| 2018-01-31 | $12.66 | $12.66 | 4,796,300 | — | — |
| 2018-01-30 | $12.58 | $12.58 | 9,359,200 | — | — |
| 2018-01-29 | $13.00 | $13.00 | 6,722,000 | — | — |
| 2018-01-26 | $13.43 | $13.43 | 4,544,500 | — | — |
| 2018-01-25 | $13.05 | $13.05 | 4,384,000 | — | — |
| 2018-01-24 | $13.25 | $13.25 | 4,412,100 | — | — |
| 2018-01-23 | $13.53 | $13.53 | 5,436,900 | — | — |
| 2018-01-22 | $13.28 | $13.28 | 4,450,100 | — | — |
| 2018-01-19 | $13.31 | $13.31 | 5,073,900 | — | — |
| 2018-01-18 | $13.25 | $13.25 | 7,371,700 | — | — |
| 2018-01-17 | $13.67 | $13.67 | 6,052,400 | — | — |
| 2018-01-16 | $13.81 | $13.81 | 16,808,400 | — | — |
| 2018-01-12 | $13.65 | $13.65 | 6,310,900 | — | — |
| 2018-01-11 | $13.45 | $13.45 | 11,397,800 | — | — |
| 2018-01-10 | $13.67 | $13.67 | 12,157,100 | — | — |
| 2018-01-09 | $14.40 | $14.40 | 10,719,800 | — | — |
| 2018-01-08 | $14.12 | $14.12 | 10,456,700 | — | — |
| 2018-01-05 | $13.83 | $13.83 | 15,985,800 | — | — |
| 2018-01-04 | $13.37 | $13.37 | 13,856,300 | — | — |
| 2018-01-03 | $13.53 | $13.53 | 23,127,400 | — | — |
| 2018-01-02 | $12.02 | $12.02 | 10,455,500 | — | — |