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
- 1996-03-14 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 | $11.35 | $16.69 | 1,095,200 | — | — |
| 2018-12-28 | $11.15 | $16.40 | 1,470,000 | — | — |
| 2018-12-27 | $11.10 | $16.33 | 2,415,500 | — | — |
| 2018-12-26 | $11.32 | $16.65 | 1,516,000 | — | — |
| 2018-12-24 | $10.75 | $15.81 | 998,400 | — | — |
| 2018-12-21 | $10.80 | $15.88 | 3,648,100 | — | — |
| 2018-12-20 | $10.91 | $16.05 | 2,696,900 | — | — |
| 2018-12-19 | $11.03 | $16.22 | 1,874,000 | — | — |
| 2018-12-18 | $11.38 | $16.74 | 1,492,300 | — | — |
| 2018-12-17 | $11.42 | $16.80 | 2,348,000 | — | — |
| 2018-12-14 | $11.96 | $17.59 | 3,962,100 | — | — |
| 2018-12-13 | $12.03 | $17.69 | 2,154,100 | — | — |
| 2018-12-12 | $12.03 | $17.69 | 2,346,300 | — | — |
| 2018-12-11 | $11.67 | $17.16 | 1,504,200 | — | — |
| 2018-12-10 | $11.69 | $17.19 | 2,430,600 | — | — |
| 2018-12-07 | $11.51 | $16.93 | 1,872,900 | — | — |
| 2018-12-06 | $11.78 | $17.33 | 2,069,900 | — | — |
| 2018-12-04 | $11.88 | $17.47 | 1,705,500 | — | — |
| 2018-12-03 | $12.13 | $17.84 | 1,762,700 | — | — |
| 2018-11-30 | $11.88 | $17.47 | 1,599,900 | — | — |
| 2018-11-29 | $11.93 | $17.55 | 1,494,500 | — | — |
| 2018-11-28 | $12.16 | $17.80 | 3,128,900 | — | — |
| 2018-11-27 | $11.55 | $16.90 | 1,281,200 | — | — |
| 2018-11-26 | $11.78 | $17.24 | 1,617,200 | — | — |
| 2018-11-23 | $11.66 | $17.06 | 916,200 | — | — |
| 2018-11-21 | $11.91 | $17.43 | 1,192,000 | — | — |
| 2018-11-20 | $11.82 | $17.30 | 2,483,800 | — | — |
| 2018-11-19 | $12.24 | $17.91 | 3,091,600 | — | — |
| 2018-11-16 | $11.92 | $17.44 | 1,454,600 | — | — |
| 2018-11-15 | $11.88 | $17.39 | 2,261,800 | — | — |
| 2018-11-14 | $11.35 | $16.61 | 2,853,500 | — | — |
| 2018-11-13 | $11.68 | $17.09 | 1,902,600 | — | — |
| 2018-11-12 | $11.78 | $17.24 | 1,590,200 | — | — |
| 2018-11-09 | $11.97 | $17.52 | 3,692,600 | — | — |
| 2018-11-08 | $12.15 | $17.78 | 2,177,200 | — | — |
| 2018-11-07 | $12.48 | $18.26 | 3,330,600 | — | — |
| 2018-11-06 | $12.50 | $18.29 | 6,481,800 | — | — |
| 2018-11-05 | $12.10 | $17.71 | 5,464,500 | — | — |
| 2018-11-02 | $11.14 | $16.30 | 2,345,600 | — | — |
| 2018-11-01 | $11.06 | $16.19 | 3,204,600 | — | — |
| 2018-10-31 | $10.72 | $15.69 | 2,807,500 | — | — |
| 2018-10-30 | $10.47 | $15.32 | 1,824,400 | — | — |
| 2018-10-29 | $10.41 | $15.23 | 1,740,300 | — | — |
| 2018-10-26 | $10.61 | $15.53 | 3,173,800 | — | — |
| 2018-10-25 | $11.00 | $16.10 | 1,609,400 | — | — |
| 2018-10-24 | $10.90 | $15.95 | 2,049,900 | — | — |
| 2018-10-23 | $11.18 | $16.36 | 1,632,200 | — | — |
| 2018-10-22 | $11.48 | $16.80 | 1,011,200 | — | — |
| 2018-10-19 | $11.49 | $16.82 | 1,596,800 | — | — |
| 2018-10-18 | $11.56 | $16.92 | 950,100 | — | — |
| 2018-10-17 | $11.84 | $17.33 | 1,090,900 | — | — |
| 2018-10-16 | $11.79 | $17.25 | 1,515,900 | — | — |
| 2018-10-15 | $11.57 | $16.93 | 3,139,400 | — | — |
| 2018-10-12 | $11.50 | $16.83 | 3,325,600 | — | — |
| 2018-10-11 | $11.60 | $16.98 | 4,402,100 | — | — |
| 2018-10-10 | $11.70 | $17.12 | 2,480,800 | — | — |
| 2018-10-09 | $12.09 | $17.69 | 1,333,200 | — | — |
| 2018-10-08 | $12.04 | $17.62 | 1,236,600 | — | — |
| 2018-10-05 | $12.08 | $17.68 | 3,517,100 | — | — |
| 2018-10-04 | $12.23 | $17.90 | 6,092,500 | — | — |
| 2018-10-03 | $11.65 | $17.05 | 3,602,800 | — | — |
| 2018-10-02 | $11.44 | $16.74 | 2,467,100 | — | — |
| 2018-10-01 | $11.24 | $16.45 | 2,166,400 | — | — |
| 2018-09-28 | $11.40 | $16.68 | 5,019,300 | — | — |
| 2018-09-27 | $11.34 | $16.60 | 14,885,400 | — | — |
| 2018-09-26 | $9.83 | $14.39 | 3,422,000 | — | — |
| 2018-09-25 | $9.81 | $14.36 | 817,900 | — | — |
| 2018-09-24 | $9.85 | $14.42 | 1,319,700 | — | — |
| 2018-09-21 | $9.92 | $14.52 | 1,263,000 | — | — |
| 2018-09-20 | $9.98 | $14.61 | 1,928,100 | — | — |
| 2018-09-19 | $9.68 | $14.17 | 1,714,400 | — | — |
| 2018-09-18 | $9.68 | $14.17 | 1,438,500 | — | — |
| 2018-09-17 | $9.64 | $14.11 | 1,753,600 | — | — |
| 2018-09-14 | $9.67 | $14.15 | 1,027,400 | — | — |
| 2018-09-13 | $9.67 | $14.15 | 1,043,100 | — | — |
| 2018-09-12 | $9.69 | $14.18 | 1,628,500 | — | — |
| 2018-09-11 | $9.49 | $13.89 | 1,871,400 | — | — |
| 2018-09-10 | $9.42 | $13.79 | 2,142,100 | — | — |
| 2018-09-07 | $9.72 | $14.23 | 1,996,900 | — | — |
| 2018-09-06 | $9.76 | $14.28 | 1,684,800 | — | — |
| 2018-09-05 | $9.97 | $14.59 | 3,478,200 | — | — |
| 2018-09-04 | $10.11 | $14.80 | 1,732,300 | — | — |
| 2018-08-31 | $10.41 | $15.23 | 1,938,300 | — | — |
| 2018-08-30 | $10.38 | $15.19 | 828,400 | — | — |
| 2018-08-29 | $10.47 | $15.32 | 1,040,400 | — | — |
| 2018-08-28 | $10.43 | $15.26 | 1,828,500 | — | — |
| 2018-08-27 | $10.51 | $15.38 | 1,506,100 | — | — |
| 2018-08-24 | $10.30 | $15.07 | 1,046,800 | — | — |
| 2018-08-23 | $10.35 | $15.15 | 1,618,400 | — | — |
| 2018-08-22 | $10.42 | $15.25 | 2,156,100 | — | — |
| 2018-08-21 | $10.15 | $14.85 | 1,659,700 | — | — |
| 2018-08-20 | $10.27 | $15.03 | 1,287,100 | — | — |
| 2018-08-17 | $10.36 | $15.16 | 968,100 | — | — |
| 2018-08-16 | $10.42 | $15.25 | 1,431,500 | — | — |
| 2018-08-15 | $10.31 | $15.09 | 2,066,900 | — | — |
| 2018-08-14 | $10.74 | $15.72 | 1,673,400 | — | — |
| 2018-08-13 | $10.47 | $15.32 | 1,251,600 | — | — |
| 2018-08-10 | $10.77 | $15.76 | 1,896,400 | — | — |
| 2018-08-09 | $11.04 | $16.16 | 1,007,200 | — | — |
| 2018-08-08 | $11.11 | $16.26 | 1,458,800 | — | — |
| 2018-08-07 | $11.02 | $16.13 | 1,206,900 | — | — |
| 2018-08-06 | $11.14 | $16.30 | 1,061,600 | — | — |
| 2018-08-03 | $11.17 | $16.35 | 1,737,600 | — | — |
| 2018-08-02 | $11.11 | $16.26 | 1,959,100 | — | — |
| 2018-08-01 | $10.87 | $15.91 | 2,437,300 | — | — |
| 2018-07-31 | $10.80 | $15.81 | 2,182,900 | — | — |
| 2018-07-30 | $10.64 | $15.57 | 2,596,300 | — | — |
| 2018-07-27 | $10.83 | $15.85 | 4,766,000 | — | — |
| 2018-07-26 | $11.29 | $16.52 | 5,982,400 | — | — |
| 2018-07-25 | $10.92 | $15.98 | 3,008,200 | — | — |
| 2018-07-24 | $10.87 | $15.91 | 1,845,900 | — | — |
| 2018-07-23 | $10.98 | $16.07 | 1,227,900 | — | — |
| 2018-07-20 | $11.16 | $16.33 | 2,839,900 | — | — |
| 2018-07-19 | $10.60 | $15.51 | 1,265,800 | — | — |
| 2018-07-18 | $10.87 | $15.91 | 3,676,700 | — | — |
| 2018-07-17 | $10.94 | $16.01 | 1,968,000 | — | — |
| 2018-07-16 | $10.78 | $15.78 | 2,439,800 | — | — |
| 2018-07-13 | $10.96 | $16.04 | 1,171,100 | — | — |
| 2018-07-12 | $10.88 | $15.92 | 1,050,400 | — | — |
| 2018-07-11 | $10.86 | $15.89 | 1,200,400 | — | — |
| 2018-07-10 | $11.12 | $16.27 | 841,800 | — | — |
| 2018-07-09 | $11.08 | $16.22 | 851,500 | — | — |
| 2018-07-06 | $10.97 | $16.05 | 1,438,700 | — | — |
| 2018-07-05 | $10.83 | $15.85 | 2,779,100 | — | — |
| 2018-07-03 | $11.13 | $16.29 | 895,700 | — | — |
| 2018-07-02 | $11.19 | $16.38 | 778,000 | — | — |
| 2018-06-29 | $11.25 | $16.46 | 1,278,300 | — | — |
| 2018-06-28 | $11.07 | $16.20 | 1,555,800 | — | — |
| 2018-06-27 | $11.06 | $16.19 | 2,339,500 | — | — |
| 2018-06-26 | $11.07 | $16.20 | 1,943,400 | — | — |
| 2018-06-25 | $11.16 | $16.33 | 1,631,800 | — | — |
| 2018-06-22 | $11.34 | $16.60 | 1,531,300 | — | — |
| 2018-06-21 | $11.10 | $16.24 | 2,001,800 | — | — |
| 2018-06-20 | $11.48 | $16.80 | 2,122,900 | — | — |
| 2018-06-19 | $11.36 | $16.63 | 2,695,100 | — | — |
| 2018-06-18 | $11.67 | $17.08 | 3,143,500 | — | — |
| 2018-06-15 | $11.82 | $17.30 | 2,094,000 | — | — |
| 2018-06-14 | $12.10 | $17.71 | 1,711,700 | — | — |
| 2018-06-13 | $11.99 | $17.55 | 2,502,500 | — | — |
| 2018-06-12 | $11.86 | $17.36 | 2,259,400 | — | — |
| 2018-06-11 | $11.72 | $17.15 | 1,489,700 | — | — |
| 2018-06-08 | $11.68 | $17.09 | 3,085,300 | — | — |
| 2018-06-07 | $11.75 | $17.20 | 3,888,100 | — | — |
| 2018-06-06 | $12.11 | $17.72 | 5,935,200 | — | — |
| 2018-06-05 | $11.34 | $16.60 | 5,833,900 | — | — |
| 2018-06-04 | $10.96 | $16.04 | 3,098,300 | — | — |
| 2018-06-01 | $10.45 | $15.29 | 1,454,400 | — | — |
| 2018-05-31 | $10.33 | $15.12 | 2,610,500 | — | — |
| 2018-05-30 | $10.86 | $15.89 | 1,319,200 | — | — |
| 2018-05-29 | $10.53 | $15.41 | 1,633,800 | — | — |
| 2018-05-25 | $10.62 | $15.54 | 1,557,100 | — | — |
| 2018-05-24 | $10.64 | $15.57 | 882,200 | — | — |
| 2018-05-23 | $10.68 | $15.63 | 1,481,400 | — | — |
| 2018-05-22 | $10.62 | $15.54 | 5,378,500 | — | — |
| 2018-05-21 | $11.38 | $16.65 | 744,400 | — | — |
| 2018-05-18 | $11.36 | $16.63 | 1,346,600 | — | — |
| 2018-05-17 | $11.44 | $16.74 | 1,285,000 | — | — |
| 2018-05-16 | $11.48 | $16.80 | 1,309,800 | — | — |
| 2018-05-15 | $11.46 | $16.77 | 1,584,900 | — | — |
| 2018-05-14 | $11.55 | $16.90 | 1,498,600 | — | — |
| 2018-05-11 | $11.51 | $16.84 | 1,925,700 | — | — |
| 2018-05-10 | $11.46 | $16.77 | 1,091,500 | — | — |
| 2018-05-09 | $11.40 | $16.68 | 1,338,200 | — | — |
| 2018-05-08 | $11.28 | $16.51 | 1,864,300 | — | — |
| 2018-05-07 | $11.31 | $16.55 | 1,621,100 | — | — |
| 2018-05-04 | $11.24 | $16.45 | 2,413,200 | — | — |
| 2018-05-03 | $11.21 | $16.41 | 2,885,100 | — | — |
| 2018-05-02 | $11.40 | $16.68 | 6,055,000 | — | — |
| 2018-05-01 | $11.15 | $16.32 | 5,485,200 | — | — |
| 2018-04-30 | $10.53 | $15.41 | 1,993,100 | — | — |
| 2018-04-27 | $10.38 | $15.19 | 2,613,800 | — | — |
| 2018-04-26 | $10.07 | $14.74 | 1,983,100 | — | — |
| 2018-04-25 | $10.20 | $14.93 | 1,772,000 | — | — |
| 2018-04-24 | $10.18 | $14.90 | 1,709,700 | — | — |
| 2018-04-23 | $10.23 | $14.97 | 3,308,700 | — | — |
| 2018-04-20 | $10.57 | $15.47 | 2,565,500 | — | — |
| 2018-04-19 | $10.60 | $15.51 | 1,679,000 | — | — |
| 2018-04-18 | $10.55 | $15.44 | 2,929,500 | — | — |
| 2018-04-17 | $10.40 | $15.22 | 2,456,700 | — | — |
| 2018-04-16 | $10.25 | $15.00 | 8,171,200 | — | — |
| 2018-04-13 | $9.94 | $14.55 | 1,520,200 | — | — |
| 2018-04-12 | $9.94 | $14.55 | 1,139,500 | — | — |
| 2018-04-11 | $10.03 | $14.68 | 1,157,300 | — | — |
| 2018-04-10 | $9.97 | $14.59 | 2,348,500 | — | — |
| 2018-04-09 | $9.78 | $14.31 | 1,365,200 | — | — |
| 2018-04-06 | $9.81 | $14.36 | 1,918,500 | — | — |
| 2018-04-05 | $9.98 | $14.61 | 2,674,500 | — | — |
| 2018-04-04 | $9.65 | $14.12 | 2,496,400 | — | — |
| 2018-04-03 | $9.71 | $14.21 | 4,132,100 | — | — |
| 2018-04-02 | $9.24 | $13.52 | 2,429,800 | — | — |
| 2018-03-29 | $9.09 | $13.30 | 1,059,900 | — | — |
| 2018-03-28 | $8.95 | $13.10 | 1,000,000 | — | — |
| 2018-03-27 | $9.05 | $13.24 | 1,516,800 | — | — |
| 2018-03-26 | $9.11 | $13.33 | 3,302,600 | — | — |
| 2018-03-23 | $8.97 | $13.13 | 2,165,600 | — | — |
| 2018-03-22 | $9.09 | $13.30 | 1,284,800 | — | — |
| 2018-03-21 | $9.27 | $13.57 | 1,377,700 | — | — |
| 2018-03-20 | $8.91 | $13.04 | 2,527,800 | — | — |
| 2018-03-19 | $9.07 | $13.27 | 1,434,600 | — | — |
| 2018-03-16 | $9.39 | $13.74 | 1,176,800 | — | — |
| 2018-03-15 | $9.23 | $13.51 | 1,072,100 | — | — |
| 2018-03-14 | $9.14 | $13.38 | 1,456,900 | — | — |
| 2018-03-13 | $9.21 | $13.48 | 1,243,800 | — | — |
| 2018-03-12 | $9.26 | $13.55 | 1,294,000 | — | — |
| 2018-03-09 | $9.17 | $13.42 | 1,249,800 | — | — |
| 2018-03-08 | $9.11 | $13.33 | 1,206,300 | — | — |
| 2018-03-07 | $9.45 | $13.83 | 1,935,100 | — | — |
| 2018-03-06 | $9.38 | $13.73 | 1,443,900 | — | — |
| 2018-03-05 | $9.15 | $13.39 | 856,800 | — | — |
| 2018-03-02 | $8.97 | $13.13 | 940,100 | — | — |
| 2018-03-01 | $8.94 | $13.08 | 1,244,000 | — | — |
| 2018-02-28 | $8.82 | $12.91 | 1,391,200 | — | — |
| 2018-02-27 | $9.09 | $13.30 | 1,316,600 | — | — |
| 2018-02-26 | $9.30 | $13.61 | 897,500 | — | — |
| 2018-02-23 | $9.19 | $13.45 | 929,900 | — | — |
| 2018-02-22 | $9.03 | $13.22 | 1,224,800 | — | — |
| 2018-02-21 | $9.03 | $13.22 | 1,316,300 | — | — |
| 2018-02-20 | $9.09 | $13.30 | 1,076,100 | — | — |
| 2018-02-16 | $9.23 | $13.51 | 1,999,700 | — | — |
| 2018-02-15 | $9.35 | $13.68 | 2,846,500 | — | — |
| 2018-02-14 | $9.31 | $13.62 | 2,617,100 | — | — |
| 2018-02-13 | $9.02 | $13.20 | 3,072,100 | — | — |
| 2018-02-12 | $8.78 | $12.85 | 3,213,900 | — | — |
| 2018-02-09 | $8.53 | $12.48 | 5,079,200 | — | — |
| 2018-02-08 | $8.93 | $13.07 | 3,853,300 | — | — |
| 2018-02-07 | $9.24 | $13.52 | 2,425,800 | — | — |
| 2018-02-06 | $9.26 | $13.55 | 2,559,600 | — | — |
| 2018-02-05 | $8.90 | $13.02 | 2,740,400 | — | — |
| 2018-02-02 | $9.11 | $13.33 | 3,093,800 | — | — |
| 2018-02-01 | $9.42 | $13.79 | 2,028,200 | — | — |
| 2018-01-31 | $9.20 | $13.46 | 1,834,900 | — | — |
| 2018-01-30 | $9.06 | $13.26 | 2,375,300 | — | — |
| 2018-01-29 | $9.09 | $13.30 | 2,188,000 | — | — |
| 2018-01-26 | $9.23 | $13.51 | 2,275,700 | — | — |
| 2018-01-25 | $9.49 | $13.89 | 1,074,500 | — | — |
| 2018-01-24 | $9.68 | $14.17 | 1,351,400 | — | — |
| 2018-01-23 | $9.66 | $14.14 | 2,490,500 | — | — |
| 2018-01-22 | $9.64 | $14.11 | 3,212,500 | — | — |
| 2018-01-19 | $9.62 | $14.08 | 2,173,100 | — | — |
| 2018-01-18 | $9.65 | $14.12 | 1,514,800 | — | — |
| 2018-01-17 | $9.72 | $14.23 | 3,291,700 | — | — |
| 2018-01-16 | $9.55 | $13.98 | 2,469,400 | — | — |
| 2018-01-12 | $9.86 | $14.43 | 2,878,100 | — | — |
| 2018-01-11 | $9.80 | $14.34 | 2,216,300 | — | — |
| 2018-01-10 | $9.53 | $13.95 | 4,254,800 | — | — |
| 2018-01-09 | $9.36 | $13.70 | 3,492,200 | — | — |
| 2018-01-08 | $9.56 | $13.99 | 1,972,600 | — | — |
| 2018-01-05 | $9.79 | $14.33 | 1,127,900 | — | — |
| 2018-01-04 | $9.78 | $14.31 | 1,419,700 | — | — |
| 2018-01-03 | $9.68 | $14.17 | 2,688,700 | — | — |
| 2018-01-02 | $9.69 | $14.18 | 2,599,100 | — | — |