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
- 1986-09-09 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 | $7.54 | $24.86 | 4,694,000 | — | — |
| 2018-12-28 | $7.54 | $24.86 | 6,101,900 | — | — |
| 2018-12-27 | $7.43 | $24.50 | 5,575,400 | — | — |
| 2018-12-26 | $7.42 | $24.47 | 3,886,800 | — | — |
| 2018-12-24 | $7.25 | $23.91 | 2,840,400 | — | — |
| 2018-12-21 | $7.35 | $24.24 | 5,954,300 | — | — |
| 2018-12-20 | $7.41 | $24.44 | 6,549,800 | — | — |
| 2018-12-19 | $7.46 | $24.60 | 4,861,000 | — | — |
| 2018-12-18 | $7.60 | $25.06 | 6,369,000 | — | — |
| 2018-12-17 | $7.58 | $25.00 | 6,388,600 | — | — |
| 2018-12-14 | $7.85 | $25.89 | 4,301,400 | — | — |
| 2018-12-13 | $7.91 | $26.08 | 6,239,000 | — | — |
| 2018-12-12 | $7.96 | $26.25 | 10,419,700 | — | — |
| 2018-12-11 | $7.46 | $24.60 | 10,056,200 | — | — |
| 2018-12-10 | $7.64 | $25.19 | 8,795,200 | — | — |
| 2018-12-07 | $7.73 | $25.49 | 8,191,500 | — | — |
| 2018-12-06 | $7.87 | $25.95 | 8,976,800 | — | — |
| 2018-12-04 | $7.90 | $26.05 | 5,735,800 | — | — |
| 2018-12-03 | $8.33 | $27.47 | 3,907,000 | — | — |
| 2018-11-30 | $8.27 | $27.27 | 3,907,400 | — | — |
| 2018-11-29 | $8.56 | $28.23 | 3,363,400 | — | — |
| 2018-11-28 | $8.63 | $28.46 | 2,837,900 | — | — |
| 2018-11-27 | $8.60 | $28.36 | 2,019,800 | — | — |
| 2018-11-26 | $8.63 | $28.46 | 2,319,600 | — | — |
| 2018-11-23 | $8.38 | $27.63 | 1,410,100 | — | — |
| 2018-11-21 | $8.46 | $27.90 | 3,088,400 | — | — |
| 2018-11-20 | $8.23 | $27.14 | 3,662,400 | — | — |
| 2018-11-19 | $8.52 | $28.10 | 2,867,800 | — | — |
| 2018-11-16 | $8.45 | $27.87 | 7,876,200 | — | — |
| 2018-11-15 | $8.54 | $28.16 | 9,528,800 | — | — |
| 2018-11-14 | $9.00 | $29.68 | 7,518,300 | — | — |
| 2018-11-13 | $9.15 | $30.17 | 6,876,100 | — | — |
| 2018-11-12 | $8.73 | $28.79 | 4,427,100 | — | — |
| 2018-11-09 | $9.15 | $30.17 | 3,410,800 | — | — |
| 2018-11-08 | $9.29 | $30.64 | 2,948,300 | — | — |
| 2018-11-07 | $9.27 | $30.57 | 1,798,800 | — | — |
| 2018-11-06 | $9.08 | $29.94 | 2,114,200 | — | — |
| 2018-11-05 | $9.11 | $30.04 | 1,672,400 | — | — |
| 2018-11-02 | $9.14 | $30.14 | 2,142,900 | — | — |
| 2018-11-01 | $9.13 | $30.11 | 2,461,700 | — | — |
| 2018-10-31 | $8.79 | $28.99 | 2,811,600 | — | — |
| 2018-10-30 | $8.68 | $28.62 | 3,366,500 | — | — |
| 2018-10-29 | $8.76 | $28.89 | 6,595,300 | — | — |
| 2018-10-26 | $8.57 | $28.26 | 3,471,900 | — | — |
| 2018-10-25 | $8.77 | $28.92 | 2,934,600 | — | — |
| 2018-10-24 | $8.68 | $28.62 | 5,277,800 | — | — |
| 2018-10-23 | $8.62 | $28.43 | 5,503,800 | — | — |
| 2018-10-22 | $8.49 | $28.00 | 4,015,400 | — | — |
| 2018-10-19 | $8.53 | $28.13 | 2,513,300 | — | — |
| 2018-10-18 | $8.50 | $28.03 | 2,444,400 | — | — |
| 2018-10-17 | $8.73 | $28.79 | 2,856,600 | — | — |
| 2018-10-16 | $8.65 | $28.52 | 2,328,200 | — | — |
| 2018-10-15 | $8.65 | $28.52 | 3,453,600 | — | — |
| 2018-10-12 | $8.69 | $28.66 | 3,923,000 | — | — |
| 2018-10-11 | $8.74 | $28.82 | 4,689,700 | — | — |
| 2018-10-10 | $8.92 | $29.42 | 4,499,200 | — | — |
| 2018-10-09 | $8.83 | $29.12 | 5,162,600 | — | — |
| 2018-10-08 | $8.91 | $29.38 | 2,820,000 | — | — |
| 2018-10-05 | $9.02 | $29.74 | 3,332,800 | — | — |
| 2018-10-04 | $9.07 | $29.91 | 4,207,600 | — | — |
| 2018-10-03 | $9.01 | $29.71 | 4,167,900 | — | — |
| 2018-10-02 | $8.87 | $29.25 | 16,299,300 | — | — |
| 2018-10-01 | $9.02 | $29.74 | 19,249,600 | — | — |
| 2018-09-28 | $8.95 | $29.51 | 5,995,600 | — | — |
| 2018-09-27 | $9.28 | $30.60 | 2,916,400 | — | — |
| 2018-09-26 | $9.27 | $30.57 | 17,868,300 | — | — |
| 2018-09-25 | $9.36 | $30.87 | 13,029,300 | — | — |
| 2018-09-24 | $9.35 | $30.83 | 1,895,500 | — | — |
| 2018-09-21 | $9.42 | $31.06 | 3,124,300 | — | — |
| 2018-09-20 | $9.50 | $31.33 | 3,239,600 | — | — |
| 2018-09-19 | $9.33 | $30.77 | 3,843,200 | — | — |
| 2018-09-18 | $9.10 | $30.01 | 2,131,000 | — | — |
| 2018-09-17 | $9.16 | $30.21 | 1,575,000 | — | — |
| 2018-09-14 | $9.09 | $29.98 | 1,745,000 | — | — |
| 2018-09-13 | $9.14 | $30.14 | 2,854,400 | — | — |
| 2018-09-12 | $9.17 | $30.24 | 1,992,600 | — | — |
| 2018-09-11 | $9.27 | $30.57 | 1,734,300 | — | — |
| 2018-09-10 | $9.37 | $30.90 | 1,383,600 | — | — |
| 2018-09-07 | $9.21 | $30.37 | 2,187,700 | — | — |
| 2018-09-06 | $9.31 | $30.70 | 1,555,300 | — | — |
| 2018-09-05 | $9.40 | $31.00 | 2,500,900 | — | — |
| 2018-09-04 | $9.49 | $31.29 | 2,330,000 | — | — |
| 2018-08-31 | $9.36 | $30.87 | 2,778,600 | — | — |
| 2018-08-30 | $9.45 | $31.16 | 1,700,900 | — | — |
| 2018-08-29 | $9.63 | $31.76 | 1,978,600 | — | — |
| 2018-08-28 | $9.62 | $31.72 | 1,873,000 | — | — |
| 2018-08-27 | $9.75 | $32.15 | 1,000,200 | — | — |
| 2018-08-24 | $9.58 | $31.59 | 1,345,500 | — | — |
| 2018-08-23 | $9.56 | $31.53 | 1,974,100 | — | — |
| 2018-08-22 | $9.73 | $32.09 | 1,295,500 | — | — |
| 2018-08-21 | $9.68 | $31.92 | 1,281,200 | — | — |
| 2018-08-20 | $9.58 | $31.59 | 1,187,800 | — | — |
| 2018-08-17 | $9.54 | $31.46 | 1,421,600 | — | — |
| 2018-08-16 | $9.44 | $31.13 | 1,959,600 | — | — |
| 2018-08-15 | $9.34 | $30.80 | 3,345,100 | — | — |
| 2018-08-14 | $9.58 | $31.59 | 3,330,600 | — | — |
| 2018-08-13 | $9.55 | $31.49 | 2,100,100 | — | — |
| 2018-08-10 | $9.71 | $32.02 | 2,273,800 | — | — |
| 2018-08-09 | $9.97 | $32.88 | 1,259,600 | — | — |
| 2018-08-08 | $10.09 | $32.84 | 2,509,600 | — | — |
| 2018-08-07 | $9.95 | $32.39 | 1,548,200 | — | — |
| 2018-08-06 | $9.94 | $32.35 | 2,123,300 | — | — |
| 2018-08-03 | $10.05 | $32.71 | 1,476,200 | — | — |
| 2018-08-02 | $9.98 | $32.48 | 2,663,000 | — | — |
| 2018-08-01 | $10.24 | $33.33 | 1,989,100 | — | — |
| 2018-07-31 | $10.34 | $33.66 | 1,466,500 | — | — |
| 2018-07-30 | $10.30 | $33.52 | 1,777,600 | — | — |
| 2018-07-27 | $10.17 | $33.10 | 1,418,700 | — | — |
| 2018-07-26 | $10.06 | $32.74 | 1,203,000 | — | — |
| 2018-07-25 | $10.14 | $33.00 | 1,475,900 | — | — |
| 2018-07-24 | $10.14 | $33.00 | 2,125,300 | — | — |
| 2018-07-23 | $10.00 | $32.55 | 1,852,100 | — | — |
| 2018-07-20 | $9.96 | $32.42 | 1,399,800 | — | — |
| 2018-07-19 | $9.84 | $32.03 | 3,724,400 | — | — |
| 2018-07-18 | $10.04 | $32.68 | 2,353,800 | — | — |
| 2018-07-17 | $10.08 | $32.81 | 3,257,100 | — | — |
| 2018-07-16 | $10.34 | $33.66 | 2,091,300 | — | — |
| 2018-07-13 | $10.15 | $33.04 | 1,424,700 | — | — |
| 2018-07-12 | $10.17 | $33.10 | 2,071,700 | — | — |
| 2018-07-11 | $10.04 | $32.68 | 1,982,500 | — | — |
| 2018-07-10 | $10.07 | $32.78 | 2,306,500 | — | — |
| 2018-07-09 | $10.17 | $33.10 | 1,861,000 | — | — |
| 2018-07-06 | $10.05 | $32.71 | 1,312,700 | — | — |
| 2018-07-05 | $10.04 | $32.68 | 1,921,900 | — | — |
| 2018-07-03 | $9.90 | $32.22 | 1,433,000 | — | — |
| 2018-07-02 | $9.95 | $32.39 | 2,289,600 | — | — |
| 2018-06-29 | $10.03 | $32.65 | 1,769,900 | — | — |
| 2018-06-28 | $10.10 | $32.87 | 1,767,900 | — | — |
| 2018-06-27 | $9.95 | $32.39 | 2,884,200 | — | — |
| 2018-06-26 | $10.22 | $33.26 | 2,621,100 | — | — |
| 2018-06-25 | $10.24 | $33.33 | 1,718,000 | — | — |
| 2018-06-22 | $10.37 | $33.75 | 2,645,700 | — | — |
| 2018-06-21 | $10.24 | $33.33 | 1,643,600 | — | — |
| 2018-06-20 | $10.36 | $33.72 | 1,717,900 | — | — |
| 2018-06-19 | $10.38 | $33.79 | 2,470,800 | — | — |
| 2018-06-18 | $10.56 | $34.37 | 2,314,800 | — | — |
| 2018-06-15 | $10.58 | $34.44 | 2,531,600 | — | — |
| 2018-06-14 | $10.80 | $35.15 | 2,251,600 | — | — |
| 2018-06-13 | $10.79 | $35.12 | 1,914,300 | — | — |
| 2018-06-12 | $10.80 | $35.15 | 2,370,600 | — | — |
| 2018-06-11 | $10.94 | $35.61 | 2,263,800 | — | — |
| 2018-06-08 | $10.87 | $35.38 | 1,903,400 | — | — |
| 2018-06-07 | $10.93 | $35.58 | 1,995,600 | — | — |
| 2018-06-06 | $11.00 | $35.80 | 1,786,900 | — | — |
| 2018-06-05 | $10.75 | $34.99 | 2,440,800 | — | — |
| 2018-06-04 | $11.03 | $35.90 | 2,190,300 | — | — |
| 2018-06-01 | $10.89 | $35.45 | 3,471,500 | — | — |
| 2018-05-31 | $10.68 | $34.76 | 3,787,200 | — | — |
| 2018-05-30 | $10.74 | $34.96 | 2,634,300 | — | — |
| 2018-05-29 | $10.58 | $34.44 | 4,221,400 | — | — |
| 2018-05-25 | $11.16 | $36.32 | 2,419,600 | — | — |
| 2018-05-24 | $11.18 | $36.39 | 2,205,100 | — | — |
| 2018-05-23 | $11.33 | $36.88 | 1,770,100 | — | — |
| 2018-05-22 | $11.49 | $37.40 | 2,166,900 | — | — |
| 2018-05-21 | $11.41 | $37.14 | 961,100 | — | — |
| 2018-05-18 | $11.39 | $37.07 | 1,810,900 | — | — |
| 2018-05-17 | $11.46 | $37.30 | 3,268,100 | — | — |
| 2018-05-16 | $11.47 | $37.33 | 1,933,000 | — | — |
| 2018-05-15 | $11.57 | $37.66 | 1,723,800 | — | — |
| 2018-05-14 | $11.69 | $38.05 | 1,555,100 | — | — |
| 2018-05-11 | $11.77 | $38.31 | 1,240,300 | — | — |
| 2018-05-10 | $11.76 | $38.28 | 1,414,500 | — | — |
| 2018-05-09 | $11.68 | $38.02 | 2,219,400 | — | — |
| 2018-05-08 | $11.38 | $37.04 | 2,143,000 | — | — |
| 2018-05-07 | $11.43 | $37.20 | 1,504,900 | — | — |
| 2018-05-04 | $11.36 | $36.98 | 3,260,300 | — | — |
| 2018-05-03 | $11.24 | $36.58 | 2,809,400 | — | — |
| 2018-05-02 | $11.35 | $36.94 | 2,747,600 | — | — |
| 2018-05-01 | $11.41 | $37.14 | 2,433,700 | — | — |
| 2018-04-30 | $11.54 | $37.56 | 3,665,100 | — | — |
| 2018-04-27 | $11.70 | $38.08 | 2,815,100 | — | — |
| 2018-04-26 | $11.85 | $38.57 | 3,115,900 | — | — |
| 2018-04-25 | $12.00 | $39.06 | 2,198,100 | — | — |
| 2018-04-24 | $12.10 | $39.38 | 2,212,700 | — | — |
| 2018-04-23 | $12.21 | $39.74 | 1,354,900 | — | — |
| 2018-04-20 | $12.22 | $39.77 | 1,628,800 | — | — |
| 2018-04-19 | $12.27 | $39.94 | 2,240,500 | — | — |
| 2018-04-18 | $12.22 | $39.77 | 1,722,000 | — | — |
| 2018-04-17 | $12.19 | $39.68 | 2,828,100 | — | — |
| 2018-04-16 | $12.33 | $40.13 | 3,091,500 | — | — |
| 2018-04-13 | $12.21 | $39.74 | 4,282,300 | — | — |
| 2018-04-12 | $12.45 | $40.52 | 1,499,300 | — | — |
| 2018-04-11 | $12.26 | $39.90 | 1,643,800 | — | — |
| 2018-04-10 | $12.29 | $40.00 | 1,700,000 | — | — |
| 2018-04-09 | $12.01 | $39.09 | 2,041,700 | — | — |
| 2018-04-06 | $11.90 | $38.73 | 2,083,500 | — | — |
| 2018-04-05 | $12.03 | $39.16 | 2,489,900 | — | — |
| 2018-04-04 | $11.93 | $38.83 | 3,928,900 | — | — |
| 2018-04-03 | $11.85 | $38.57 | 3,695,900 | — | — |
| 2018-04-02 | $11.68 | $38.02 | 4,498,500 | — | — |
| 2018-03-29 | $11.82 | $38.47 | 6,197,400 | — | — |
| 2018-03-28 | $11.76 | $38.28 | 4,256,500 | — | — |
| 2018-03-27 | $11.70 | $38.08 | 7,929,000 | — | — |
| 2018-03-26 | $11.97 | $38.96 | 4,142,200 | — | — |
| 2018-03-23 | $11.59 | $37.72 | 6,314,600 | — | — |
| 2018-03-22 | $11.73 | $38.18 | 4,430,100 | — | — |
| 2018-03-21 | $12.07 | $39.29 | 2,674,500 | — | — |
| 2018-03-20 | $12.20 | $39.71 | 2,666,300 | — | — |
| 2018-03-19 | $12.33 | $40.13 | 5,569,700 | — | — |
| 2018-03-16 | $11.76 | $38.28 | 4,045,300 | — | — |
| 2018-03-15 | $11.66 | $37.95 | 4,053,500 | — | — |
| 2018-03-14 | $11.65 | $37.92 | 5,336,600 | — | — |
| 2018-03-13 | $11.76 | $38.28 | 2,277,400 | — | — |
| 2018-03-12 | $11.87 | $38.64 | 2,900,300 | — | — |
| 2018-03-09 | $11.77 | $38.31 | 2,948,600 | — | — |
| 2018-03-08 | $11.85 | $38.57 | 4,344,600 | — | — |
| 2018-03-07 | $11.81 | $38.44 | 3,678,700 | — | — |
| 2018-03-06 | $11.86 | $38.60 | 2,735,400 | — | — |
| 2018-03-05 | $11.62 | $37.82 | 4,840,600 | — | — |
| 2018-03-02 | $11.52 | $37.50 | 4,389,200 | — | — |
| 2018-03-01 | $11.57 | $37.66 | 4,351,200 | — | — |
| 2018-02-28 | $11.75 | $37.88 | 4,018,100 | — | — |
| 2018-02-27 | $11.72 | $37.79 | 3,884,900 | — | — |
| 2018-02-26 | $11.72 | $37.79 | 3,528,400 | — | — |
| 2018-02-23 | $11.72 | $37.79 | 4,012,000 | — | — |
| 2018-02-22 | $11.68 | $37.66 | 4,974,800 | — | — |
| 2018-02-21 | $11.33 | $36.53 | 3,336,900 | — | — |
| 2018-02-20 | $11.28 | $36.37 | 3,950,200 | — | — |
| 2018-02-16 | $11.33 | $36.53 | 4,679,900 | — | — |
| 2018-02-15 | $11.27 | $36.34 | 4,377,600 | — | — |
| 2018-02-14 | $11.13 | $35.88 | 5,199,100 | — | — |
| 2018-02-13 | $10.85 | $34.98 | 4,221,400 | — | — |
| 2018-02-12 | $10.80 | $34.82 | 7,745,700 | — | — |
| 2018-02-09 | $10.75 | $34.66 | 9,154,100 | — | — |
| 2018-02-08 | $10.69 | $34.47 | 13,125,400 | — | — |
| 2018-02-07 | $10.62 | $34.24 | 5,362,900 | — | — |
| 2018-02-06 | $10.70 | $34.50 | 6,606,600 | — | — |
| 2018-02-05 | $10.52 | $33.92 | 5,402,400 | — | — |
| 2018-02-02 | $10.97 | $35.37 | 2,663,600 | — | — |
| 2018-02-01 | $11.36 | $36.63 | 3,299,400 | — | — |
| 2018-01-31 | $11.37 | $36.66 | 2,859,200 | — | — |
| 2018-01-30 | $11.39 | $36.72 | 2,803,800 | — | — |
| 2018-01-29 | $11.69 | $37.69 | 2,292,900 | — | — |
| 2018-01-26 | $11.91 | $38.40 | 2,246,900 | — | — |
| 2018-01-25 | $11.86 | $38.24 | 3,514,500 | — | — |
| 2018-01-24 | $11.86 | $38.24 | 3,428,500 | — | — |
| 2018-01-23 | $11.74 | $37.85 | 3,499,700 | — | — |
| 2018-01-22 | $11.74 | $37.85 | 5,506,600 | — | — |
| 2018-01-19 | $11.14 | $35.92 | 2,155,300 | — | — |
| 2018-01-18 | $11.07 | $35.69 | 1,750,000 | — | — |
| 2018-01-17 | $11.05 | $35.63 | 2,048,100 | — | — |
| 2018-01-16 | $10.96 | $35.34 | 3,476,000 | — | — |
| 2018-01-12 | $10.75 | $34.66 | 2,871,900 | — | — |
| 2018-01-11 | $10.68 | $34.43 | 5,898,500 | — | — |
| 2018-01-10 | $10.86 | $35.01 | 3,132,500 | — | — |
| 2018-01-09 | $10.91 | $35.17 | 1,761,300 | — | — |
| 2018-01-08 | $10.84 | $34.95 | 2,317,800 | — | — |
| 2018-01-05 | $10.77 | $34.72 | 3,402,800 | — | — |
| 2018-01-04 | $11.05 | $35.63 | 2,435,100 | — | — |
| 2018-01-03 | $10.99 | $35.43 | 2,092,900 | — | — |
| 2018-01-02 | $11.03 | $35.56 | 2,479,500 | — | — |