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
- 1996-03-29 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 | $7.31 | $8.11 | 847,600 | — | — |
| 2018-12-28 | $7.40 | $8.21 | 1,102,700 | — | — |
| 2018-12-27 | $7.34 | $8.15 | 1,174,400 | — | — |
| 2018-12-26 | $7.39 | $8.20 | 1,692,400 | — | — |
| 2018-12-24 | $6.81 | $7.56 | 779,900 | — | — |
| 2018-12-21 | $6.91 | $7.67 | 3,428,900 | — | — |
| 2018-12-20 | $7.56 | $8.39 | 1,699,700 | — | — |
| 2018-12-19 | $7.80 | $8.66 | 2,392,400 | — | — |
| 2018-12-18 | $8.26 | $9.17 | 1,229,600 | — | — |
| 2018-12-17 | $8.27 | $9.18 | 1,678,000 | — | — |
| 2018-12-14 | $8.15 | $9.05 | 1,083,900 | — | — |
| 2018-12-13 | $8.36 | $9.28 | 809,800 | — | — |
| 2018-12-12 | $8.47 | $9.40 | 1,513,500 | — | — |
| 2018-12-11 | $8.38 | $9.30 | 1,318,700 | — | — |
| 2018-12-10 | $8.29 | $9.20 | 1,298,200 | — | — |
| 2018-12-07 | $8.60 | $9.55 | 1,223,900 | — | — |
| 2018-12-06 | $8.65 | $9.60 | 1,730,400 | — | — |
| 2018-12-04 | $9.00 | $9.99 | 1,237,400 | — | — |
| 2018-12-03 | $9.50 | $10.54 | 1,330,500 | — | — |
| 2018-11-30 | $8.98 | $9.97 | 808,000 | — | — |
| 2018-11-29 | $9.00 | $9.99 | 1,042,700 | — | — |
| 2018-11-28 | $9.34 | $10.37 | 2,506,400 | — | — |
| 2018-11-27 | $8.84 | $9.81 | 1,481,900 | — | — |
| 2018-11-26 | $9.16 | $10.17 | 1,272,300 | — | — |
| 2018-11-23 | $8.81 | $9.78 | 557,400 | — | — |
| 2018-11-21 | $8.84 | $9.81 | 760,800 | — | — |
| 2018-11-20 | $8.58 | $9.52 | 1,013,100 | — | — |
| 2018-11-19 | $8.87 | $9.84 | 2,073,300 | — | — |
| 2018-11-16 | $9.34 | $10.37 | 1,750,100 | — | — |
| 2018-11-15 | $8.98 | $9.97 | 931,500 | — | — |
| 2018-11-14 | $8.69 | $9.64 | 1,274,800 | — | — |
| 2018-11-13 | $8.90 | $9.88 | 979,200 | — | — |
| 2018-11-12 | $8.68 | $9.63 | 1,884,500 | — | — |
| 2018-11-09 | $9.32 | $10.34 | 1,194,000 | — | — |
| 2018-11-08 | $9.63 | $10.69 | 1,394,200 | — | — |
| 2018-11-07 | $9.79 | $10.87 | 1,840,100 | — | — |
| 2018-11-06 | $9.95 | $11.04 | 1,897,900 | — | — |
| 2018-11-05 | $9.78 | $10.85 | 2,427,500 | — | — |
| 2018-11-02 | $9.73 | $10.80 | 2,805,700 | — | — |
| 2018-11-01 | $8.84 | $9.81 | 2,957,800 | — | — |
| 2018-10-31 | $7.94 | $8.81 | 2,893,000 | — | — |
| 2018-10-30 | $7.83 | $8.69 | 3,696,600 | — | — |
| 2018-10-29 | $8.02 | $8.90 | 4,221,800 | — | — |
| 2018-10-26 | $7.72 | $8.57 | 7,774,900 | — | — |
| 2018-10-25 | $9.48 | $10.52 | 1,970,200 | — | — |
| 2018-10-24 | $8.99 | $9.98 | 2,092,200 | — | — |
| 2018-10-23 | $9.60 | $10.65 | 1,807,300 | — | — |
| 2018-10-22 | $9.89 | $10.98 | 2,761,100 | — | — |
| 2018-10-19 | $9.80 | $10.88 | 1,373,100 | — | — |
| 2018-10-18 | $9.92 | $11.01 | 2,648,800 | — | — |
| 2018-10-17 | $10.14 | $11.25 | 1,300,000 | — | — |
| 2018-10-16 | $10.16 | $11.28 | 1,221,600 | — | — |
| 2018-10-15 | $10.16 | $11.28 | 1,627,500 | — | — |
| 2018-10-12 | $10.16 | $11.28 | 1,709,300 | — | — |
| 2018-10-11 | $10.09 | $11.20 | 1,482,100 | — | — |
| 2018-10-10 | $10.18 | $11.30 | 2,255,400 | — | — |
| 2018-10-09 | $10.82 | $12.01 | 2,186,700 | — | — |
| 2018-10-08 | $10.74 | $11.92 | 3,856,800 | — | — |
| 2018-10-05 | $9.97 | $11.07 | 3,546,500 | — | — |
| 2018-10-04 | $10.23 | $11.35 | 3,662,300 | — | — |
| 2018-10-03 | $10.52 | $11.68 | 11,446,600 | — | — |
| 2018-10-02 | $11.90 | $13.21 | 1,986,900 | — | — |
| 2018-10-01 | $12.07 | $13.40 | 1,846,600 | — | — |
| 2018-09-28 | $11.97 | $13.29 | 5,890,900 | — | — |
| 2018-09-27 | $11.38 | $12.63 | 2,878,300 | — | — |
| 2018-09-26 | $11.86 | $13.16 | 2,383,300 | — | — |
| 2018-09-25 | $12.59 | $13.97 | 3,350,400 | — | — |
| 2018-09-24 | $11.89 | $13.20 | 3,687,800 | — | — |
| 2018-09-21 | $13.25 | $14.71 | 4,543,200 | — | — |
| 2018-09-20 | $13.12 | $14.56 | 1,866,900 | — | — |
| 2018-09-19 | $12.86 | $14.27 | 1,887,300 | — | — |
| 2018-09-18 | $12.94 | $14.36 | 4,131,300 | — | — |
| 2018-09-17 | $11.78 | $13.07 | 2,156,600 | — | — |
| 2018-09-14 | $11.32 | $12.56 | 1,326,000 | — | — |
| 2018-09-13 | $11.37 | $12.62 | 2,192,200 | — | — |
| 2018-09-12 | $11.85 | $13.15 | 2,208,300 | — | — |
| 2018-09-11 | $12.04 | $13.36 | 1,092,400 | — | — |
| 2018-09-10 | $12.19 | $13.53 | 2,087,100 | — | — |
| 2018-09-07 | $11.60 | $12.87 | 2,257,100 | — | — |
| 2018-09-06 | $12.02 | $13.34 | 2,399,200 | — | — |
| 2018-09-05 | $11.86 | $13.16 | 1,324,500 | — | — |
| 2018-09-04 | $12.03 | $13.35 | 1,857,500 | — | — |
| 2018-08-31 | $12.62 | $14.01 | 1,029,000 | — | — |
| 2018-08-30 | $12.57 | $13.95 | 1,563,600 | — | — |
| 2018-08-29 | $13.01 | $14.44 | 1,466,000 | — | — |
| 2018-08-28 | $12.73 | $14.13 | 1,241,500 | — | — |
| 2018-08-27 | $12.57 | $13.95 | 1,511,700 | — | — |
| 2018-08-24 | $12.53 | $13.91 | 2,461,200 | — | — |
| 2018-08-23 | $11.95 | $13.26 | 1,769,100 | — | — |
| 2018-08-22 | $12.39 | $13.75 | 1,225,300 | — | — |
| 2018-08-21 | $12.32 | $13.67 | 1,273,800 | — | — |
| 2018-08-20 | $11.93 | $13.24 | 1,759,300 | — | — |
| 2018-08-17 | $12.02 | $13.34 | 2,058,900 | — | — |
| 2018-08-16 | $12.10 | $13.43 | 1,833,600 | — | — |
| 2018-08-15 | $11.09 | $12.31 | 2,911,800 | — | — |
| 2018-08-14 | $12.46 | $13.83 | 2,056,600 | — | — |
| 2018-08-13 | $12.06 | $13.39 | 1,010,000 | — | — |
| 2018-08-10 | $12.15 | $13.49 | 1,402,400 | — | — |
| 2018-08-09 | $12.14 | $13.47 | 858,900 | — | — |
| 2018-08-08 | $12.02 | $13.34 | 3,426,400 | — | — |
| 2018-08-07 | $12.36 | $13.72 | 1,441,300 | — | — |
| 2018-08-06 | $12.79 | $14.20 | 1,982,900 | — | — |
| 2018-08-03 | $12.77 | $14.17 | 2,666,000 | — | — |
| 2018-08-02 | $13.11 | $14.55 | 3,593,900 | — | — |
| 2018-08-01 | $12.97 | $14.40 | 2,170,100 | — | — |
| 2018-07-31 | $12.81 | $14.22 | 917,500 | — | — |
| 2018-07-30 | $12.92 | $14.34 | 948,900 | — | — |
| 2018-07-27 | $13.04 | $14.47 | 721,800 | — | — |
| 2018-07-26 | $13.21 | $14.66 | 845,000 | — | — |
| 2018-07-25 | $13.21 | $14.66 | 1,221,000 | — | — |
| 2018-07-24 | $13.23 | $14.68 | 2,010,300 | — | — |
| 2018-07-23 | $13.39 | $14.86 | 1,339,300 | — | — |
| 2018-07-20 | $12.97 | $14.40 | 2,222,500 | — | — |
| 2018-07-19 | $13.09 | $14.53 | 3,588,100 | — | — |
| 2018-07-18 | $14.90 | $16.54 | 1,113,300 | — | — |
| 2018-07-17 | $14.77 | $16.39 | 1,405,600 | — | — |
| 2018-07-16 | $14.35 | $15.93 | 1,202,500 | — | — |
| 2018-07-13 | $14.24 | $15.80 | 799,800 | — | — |
| 2018-07-12 | $14.57 | $16.17 | 574,200 | — | — |
| 2018-07-11 | $14.55 | $16.15 | 1,531,900 | — | — |
| 2018-07-10 | $14.92 | $16.56 | 1,405,300 | — | — |
| 2018-07-09 | $15.46 | $17.16 | 912,000 | — | — |
| 2018-07-06 | $15.23 | $16.90 | 1,043,400 | — | — |
| 2018-07-05 | $14.84 | $16.47 | 2,039,500 | — | — |
| 2018-07-03 | $14.81 | $16.44 | 913,500 | — | — |
| 2018-07-02 | $15.16 | $16.83 | 1,419,100 | — | — |
| 2018-06-29 | $15.75 | $17.48 | 927,500 | — | — |
| 2018-06-28 | $15.69 | $17.41 | 1,174,600 | — | — |
| 2018-06-27 | $15.62 | $17.34 | 1,526,400 | — | — |
| 2018-06-26 | $16.52 | $18.34 | 717,800 | — | — |
| 2018-06-25 | $16.34 | $18.14 | 2,326,900 | — | — |
| 2018-06-22 | $17.24 | $19.13 | 1,159,700 | — | — |
| 2018-06-21 | $16.83 | $18.68 | 1,694,800 | — | — |
| 2018-06-20 | $15.91 | $17.66 | 706,200 | — | — |
| 2018-06-19 | $15.75 | $17.48 | 1,562,300 | — | — |
| 2018-06-18 | $16.69 | $18.52 | 771,600 | — | — |
| 2018-06-15 | $16.39 | $18.19 | 2,106,900 | — | — |
| 2018-06-14 | $16.49 | $18.30 | 1,453,100 | — | — |
| 2018-06-13 | $16.78 | $18.62 | 674,100 | — | — |
| 2018-06-12 | $16.93 | $18.79 | 843,400 | — | — |
| 2018-06-11 | $17.17 | $19.06 | 2,159,100 | — | — |
| 2018-06-08 | $17.19 | $19.08 | 557,400 | — | — |
| 2018-06-07 | $17.26 | $19.16 | 911,400 | — | — |
| 2018-06-06 | $17.82 | $19.78 | 807,700 | — | — |
| 2018-06-05 | $17.64 | $19.58 | 1,382,300 | — | — |
| 2018-06-04 | $17.60 | $19.53 | 1,300,600 | — | — |
| 2018-06-01 | $17.71 | $19.66 | 1,883,600 | — | — |
| 2018-05-31 | $17.72 | $19.67 | 3,077,100 | — | — |
| 2018-05-30 | $17.15 | $19.03 | 1,161,000 | — | — |
| 2018-05-29 | $16.52 | $18.34 | 1,203,300 | — | — |
| 2018-05-25 | $16.28 | $18.07 | 790,500 | — | — |
| 2018-05-24 | $16.34 | $18.14 | 2,048,800 | — | — |
| 2018-05-23 | $16.18 | $17.96 | 2,842,400 | — | — |
| 2018-05-22 | $16.76 | $18.60 | 2,272,300 | — | — |
| 2018-05-21 | $17.35 | $19.26 | 1,323,000 | — | — |
| 2018-05-18 | $17.50 | $19.42 | 2,207,000 | — | — |
| 2018-05-17 | $17.34 | $19.25 | 1,755,000 | — | — |
| 2018-05-16 | $16.94 | $18.80 | 2,308,000 | — | — |
| 2018-05-15 | $16.65 | $18.48 | 2,514,400 | — | — |
| 2018-05-14 | $15.91 | $17.66 | 2,373,600 | — | — |
| 2018-05-11 | $15.88 | $17.63 | 775,100 | — | — |
| 2018-05-10 | $15.80 | $17.54 | 1,400,700 | — | — |
| 2018-05-09 | $15.36 | $17.05 | 2,716,300 | — | — |
| 2018-05-08 | $15.39 | $17.08 | 1,961,500 | — | — |
| 2018-05-07 | $15.00 | $16.65 | 2,350,900 | — | — |
| 2018-05-04 | $14.76 | $16.38 | 6,914,300 | — | — |
| 2018-05-03 | $16.40 | $18.20 | 1,577,100 | — | — |
| 2018-05-02 | $16.48 | $18.29 | 2,378,500 | — | — |
| 2018-05-01 | $16.78 | $18.62 | 1,363,500 | — | — |
| 2018-04-30 | $17.47 | $19.39 | 909,000 | — | — |
| 2018-04-27 | $17.31 | $19.21 | 948,500 | — | — |
| 2018-04-26 | $17.61 | $19.55 | 1,643,600 | — | — |
| 2018-04-25 | $17.31 | $19.21 | 1,664,200 | — | — |
| 2018-04-24 | $16.71 | $18.55 | 1,395,400 | — | — |
| 2018-04-23 | $16.72 | $18.56 | 4,523,000 | — | — |
| 2018-04-20 | $17.65 | $19.59 | 1,917,000 | — | — |
| 2018-04-19 | $18.31 | $20.32 | 2,060,800 | — | — |
| 2018-04-18 | $18.31 | $20.32 | 2,182,200 | — | — |
| 2018-04-17 | $18.23 | $20.23 | 1,435,100 | — | — |
| 2018-04-16 | $18.03 | $20.01 | 2,202,600 | — | — |
| 2018-04-13 | $18.15 | $20.14 | 1,734,200 | — | — |
| 2018-04-12 | $18.64 | $20.69 | 3,599,300 | — | — |
| 2018-04-11 | $19.12 | $21.22 | 4,137,400 | — | — |
| 2018-04-10 | $19.92 | $22.11 | 4,142,600 | — | — |
| 2018-04-09 | $18.82 | $20.89 | 5,170,200 | — | — |
| 2018-04-06 | $16.79 | $18.64 | 3,137,100 | — | — |
| 2018-04-05 | $17.02 | $18.89 | 2,046,600 | — | — |
| 2018-04-04 | $16.84 | $18.69 | 1,927,100 | — | — |
| 2018-04-03 | $16.69 | $18.52 | 2,015,700 | — | — |
| 2018-04-02 | $16.36 | $18.16 | 1,642,500 | — | — |
| 2018-03-29 | $16.54 | $18.36 | 2,640,800 | — | — |
| 2018-03-28 | $16.20 | $17.98 | 2,002,500 | — | — |
| 2018-03-27 | $16.22 | $18.00 | 2,540,400 | — | — |
| 2018-03-26 | $17.31 | $19.21 | 2,304,000 | — | — |
| 2018-03-23 | $16.67 | $18.50 | 3,672,800 | — | — |
| 2018-03-22 | $16.76 | $18.60 | 6,222,500 | — | — |
| 2018-03-21 | $20.40 | $22.64 | 1,417,400 | — | — |
| 2018-03-20 | $19.81 | $21.99 | 1,570,200 | — | — |
| 2018-03-19 | $19.95 | $22.14 | 2,027,200 | — | — |
| 2018-03-16 | $20.83 | $23.12 | 4,044,900 | — | — |
| 2018-03-15 | $20.56 | $22.82 | 2,696,100 | — | — |
| 2018-03-14 | $20.45 | $22.70 | 4,211,600 | — | — |
| 2018-03-13 | $21.58 | $23.95 | 6,060,900 | — | — |
| 2018-03-12 | $20.81 | $23.10 | 3,126,800 | — | — |
| 2018-03-09 | $20.15 | $22.36 | 3,610,600 | — | — |
| 2018-03-08 | $19.66 | $21.82 | 4,789,300 | — | — |
| 2018-03-07 | $21.25 | $23.59 | 2,294,200 | — | — |
| 2018-03-06 | $20.45 | $22.70 | 2,247,500 | — | — |
| 2018-03-05 | $19.98 | $22.18 | 2,449,300 | — | — |
| 2018-03-02 | $20.94 | $23.24 | 3,020,000 | — | — |
| 2018-03-01 | $20.48 | $22.73 | 5,696,000 | — | — |
| 2018-02-28 | $19.05 | $21.14 | 1,693,300 | — | — |
| 2018-02-27 | $19.80 | $21.98 | 1,595,200 | — | — |
| 2018-02-26 | $20.51 | $22.76 | 2,245,300 | — | — |
| 2018-02-23 | $20.93 | $23.23 | 3,231,000 | — | — |
| 2018-02-22 | $21.75 | $24.14 | 5,374,300 | — | — |
| 2018-02-21 | $22.72 | $25.22 | 2,428,700 | — | — |
| 2018-02-20 | $23.38 | $25.95 | 1,979,200 | — | — |
| 2018-02-16 | $24.12 | $26.77 | 4,969,200 | — | — |
| 2018-02-15 | $22.27 | $24.72 | 2,067,200 | — | — |
| 2018-02-14 | $22.75 | $25.25 | 2,528,700 | — | — |
| 2018-02-13 | $21.76 | $24.15 | 2,720,500 | — | — |
| 2018-02-12 | $21.64 | $24.02 | 1,994,200 | — | — |
| 2018-02-09 | $21.19 | $23.52 | 1,596,300 | — | — |
| 2018-02-08 | $20.83 | $23.12 | 1,929,500 | — | — |
| 2018-02-07 | $21.14 | $23.46 | 1,241,400 | — | — |
| 2018-02-06 | $21.98 | $24.40 | 2,091,400 | — | — |
| 2018-02-05 | $20.91 | $23.21 | 2,808,100 | — | — |
| 2018-02-02 | $21.02 | $23.33 | 1,907,900 | — | — |
| 2018-02-01 | $22.83 | $25.34 | 1,189,200 | — | — |
| 2018-01-31 | $22.25 | $24.69 | 1,905,900 | — | — |
| 2018-01-30 | $22.61 | $25.09 | 2,090,400 | — | — |
| 2018-01-29 | $23.63 | $26.23 | 1,425,300 | — | — |
| 2018-01-26 | $24.34 | $27.01 | 1,375,100 | — | — |
| 2018-01-25 | $23.80 | $26.42 | 1,276,400 | — | — |
| 2018-01-24 | $23.19 | $25.74 | 1,258,600 | — | — |
| 2018-01-23 | $22.77 | $25.27 | 2,002,800 | — | — |
| 2018-01-22 | $23.04 | $25.57 | 2,683,300 | — | — |
| 2018-01-19 | $22.14 | $24.57 | 1,217,500 | — | — |
| 2018-01-18 | $21.42 | $23.77 | 1,662,600 | — | — |
| 2018-01-17 | $21.81 | $24.21 | 1,280,200 | — | — |
| 2018-01-16 | $21.15 | $23.47 | 1,904,400 | — | — |
| 2018-01-12 | $21.74 | $24.13 | 3,423,500 | — | — |
| 2018-01-11 | $21.01 | $23.32 | 2,010,700 | — | — |
| 2018-01-10 | $20.61 | $22.87 | 2,951,600 | — | — |
| 2018-01-09 | $19.58 | $21.73 | 1,485,800 | — | — |
| 2018-01-08 | $19.71 | $21.88 | 2,208,200 | — | — |
| 2018-01-05 | $19.94 | $22.13 | 1,851,000 | — | — |
| 2018-01-04 | $20.54 | $22.80 | 1,681,400 | — | — |
| 2018-01-03 | $20.48 | $22.73 | 3,553,400 | — | — |
| 2018-01-02 | $21.38 | $23.73 | 3,165,400 | — | — |