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
- 1973-02-21 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 | $7.69 | $17.54 | 7,989,800 | — | — |
| 2018-12-28 | $7.86 | $17.93 | 5,686,400 | — | — |
| 2018-12-27 | $7.76 | $17.70 | 8,697,000 | — | — |
| 2018-12-26 | $8.02 | $18.30 | 7,169,100 | — | — |
| 2018-12-24 | $7.57 | $17.27 | 4,734,400 | — | — |
| 2018-12-21 | $7.68 | $17.52 | 9,850,800 | — | — |
| 2018-12-20 | $7.82 | $17.84 | 9,260,400 | — | — |
| 2018-12-19 | $7.96 | $18.16 | 8,779,100 | — | — |
| 2018-12-18 | $8.37 | $19.09 | 8,663,500 | — | — |
| 2018-12-17 | $7.97 | $18.18 | 8,335,300 | — | — |
| 2018-12-14 | $8.01 | $18.27 | 8,518,700 | — | — |
| 2018-12-13 | $8.23 | $18.77 | 9,168,400 | — | — |
| 2018-12-12 | $8.37 | $19.09 | 16,509,900 | — | — |
| 2018-12-11 | $9.00 | $20.53 | 7,071,600 | — | — |
| 2018-12-10 | $8.82 | $20.12 | 9,252,100 | — | — |
| 2018-12-07 | $8.93 | $20.37 | 6,894,000 | — | — |
| 2018-12-06 | $9.03 | $20.60 | 8,584,900 | — | — |
| 2018-12-04 | $9.14 | $20.85 | 5,917,200 | — | — |
| 2018-12-03 | $9.60 | $21.90 | 6,705,600 | — | — |
| 2018-11-30 | $9.28 | $21.17 | 7,469,200 | — | — |
| 2018-11-29 | $9.44 | $21.53 | 7,998,900 | — | — |
| 2018-11-28 | $9.37 | $21.37 | 11,204,200 | — | — |
| 2018-11-27 | $8.88 | $20.26 | 9,626,300 | — | — |
| 2018-11-26 | $8.67 | $19.78 | 16,168,900 | — | — |
| 2018-11-23 | $8.78 | $20.03 | 9,816,500 | — | — |
| 2018-11-21 | $9.50 | $21.67 | 6,600,200 | — | — |
| 2018-11-20 | $9.42 | $21.49 | 11,451,200 | — | — |
| 2018-11-19 | $9.96 | $22.72 | 6,635,300 | — | — |
| 2018-11-16 | $10.30 | $23.50 | 5,099,300 | — | — |
| 2018-11-15 | $10.03 | $22.88 | 6,435,000 | — | — |
| 2018-11-14 | $9.77 | $22.29 | 11,220,200 | — | — |
| 2018-11-13 | $10.40 | $23.72 | 9,658,400 | — | — |
| 2018-11-12 | $10.00 | $22.81 | 7,301,800 | — | — |
| 2018-11-09 | $9.83 | $22.42 | 10,456,100 | — | — |
| 2018-11-08 | $10.44 | $23.82 | 4,323,400 | — | — |
| 2018-11-07 | $10.81 | $24.66 | 4,286,500 | — | — |
| 2018-11-06 | $10.55 | $24.07 | 8,178,300 | — | — |
| 2018-11-05 | $10.95 | $24.98 | 8,959,800 | — | — |
| 2018-11-02 | $10.73 | $24.48 | 8,329,700 | — | — |
| 2018-11-01 | $10.68 | $24.36 | 9,468,900 | — | — |
| 2018-10-31 | $10.76 | $24.55 | 9,834,800 | — | — |
| 2018-10-30 | $10.10 | $23.04 | 8,913,300 | — | — |
| 2018-10-29 | $10.07 | $22.97 | 7,730,200 | — | — |
| 2018-10-26 | $10.09 | $23.02 | 15,909,800 | — | — |
| 2018-10-25 | $10.48 | $23.91 | 7,867,200 | — | — |
| 2018-10-24 | $10.19 | $23.25 | 15,185,400 | — | — |
| 2018-10-23 | $11.19 | $25.53 | 11,753,900 | — | — |
| 2018-10-22 | $11.34 | $25.87 | 13,540,100 | — | — |
| 2018-10-19 | $11.05 | $25.21 | 35,486,800 | — | — |
| 2018-10-18 | $11.48 | $26.19 | 13,809,400 | — | — |
| 2018-10-17 | $11.84 | $27.01 | 6,396,600 | — | — |
| 2018-10-16 | $11.78 | $26.87 | 6,588,700 | — | — |
| 2018-10-15 | $11.79 | $26.90 | 7,615,400 | — | — |
| 2018-10-12 | $12.01 | $27.40 | 7,022,500 | — | — |
| 2018-10-11 | $11.69 | $26.67 | 7,950,300 | — | — |
| 2018-10-10 | $11.60 | $26.46 | 10,374,800 | — | — |
| 2018-10-09 | $12.26 | $27.97 | 4,661,200 | — | — |
| 2018-10-08 | $12.40 | $28.29 | 6,227,400 | — | — |
| 2018-10-05 | $12.36 | $28.20 | 8,859,700 | — | — |
| 2018-10-04 | $12.29 | $28.04 | 7,733,000 | — | — |
| 2018-10-03 | $12.59 | $28.72 | 8,318,000 | — | — |
| 2018-10-02 | $12.58 | $28.70 | 5,472,400 | — | — |
| 2018-10-01 | $12.77 | $29.13 | 9,667,800 | — | — |
| 2018-09-28 | $12.66 | $28.88 | 8,908,100 | — | — |
| 2018-09-27 | $12.82 | $29.24 | 6,906,900 | — | — |
| 2018-09-26 | $12.66 | $28.88 | 13,857,400 | — | — |
| 2018-09-25 | $12.91 | $29.45 | 9,144,000 | — | — |
| 2018-09-24 | $12.40 | $28.29 | 8,540,300 | — | — |
| 2018-09-21 | $12.16 | $27.74 | 10,599,000 | — | — |
| 2018-09-20 | $12.22 | $27.88 | 11,776,600 | — | — |
| 2018-09-19 | $12.11 | $27.63 | 11,305,600 | — | — |
| 2018-09-18 | $12.20 | $27.83 | 14,491,900 | — | — |
| 2018-09-17 | $11.75 | $26.80 | 8,886,100 | — | — |
| 2018-09-14 | $11.51 | $26.26 | 13,907,500 | — | — |
| 2018-09-13 | $11.12 | $25.37 | 13,782,200 | — | — |
| 2018-09-12 | $11.13 | $25.39 | 15,196,200 | — | — |
| 2018-09-11 | $10.56 | $24.09 | 7,224,000 | — | — |
| 2018-09-10 | $10.85 | $24.75 | 7,825,100 | — | — |
| 2018-09-07 | $10.70 | $24.41 | 11,595,300 | — | — |
| 2018-09-06 | $10.38 | $23.68 | 11,882,500 | — | — |
| 2018-09-05 | $10.15 | $23.15 | 9,087,300 | — | — |
| 2018-09-04 | $9.77 | $22.29 | 10,122,700 | — | — |
| 2018-08-31 | $10.05 | $22.93 | 8,175,100 | — | — |
| 2018-08-30 | $9.76 | $22.26 | 17,191,400 | — | — |
| 2018-08-29 | $10.33 | $23.56 | 5,587,100 | — | — |
| 2018-08-28 | $10.26 | $23.41 | 7,812,000 | — | — |
| 2018-08-27 | $10.15 | $23.15 | 7,545,100 | — | — |
| 2018-08-24 | $9.88 | $22.54 | 6,240,800 | — | — |
| 2018-08-23 | $9.60 | $21.90 | 8,672,600 | — | — |
| 2018-08-22 | $10.02 | $22.86 | 7,574,500 | — | — |
| 2018-08-21 | $9.80 | $22.36 | 6,608,200 | — | — |
| 2018-08-20 | $9.73 | $22.20 | 6,275,700 | — | — |
| 2018-08-17 | $9.86 | $22.49 | 6,506,900 | — | — |
| 2018-08-16 | $9.79 | $22.33 | 9,001,700 | — | — |
| 2018-08-15 | $9.85 | $22.47 | 19,209,600 | — | — |
| 2018-08-14 | $9.92 | $22.63 | 9,761,800 | — | — |
| 2018-08-13 | $10.20 | $23.27 | 7,259,900 | — | — |
| 2018-08-10 | $10.32 | $23.54 | 7,979,900 | — | — |
| 2018-08-09 | $10.23 | $23.34 | 7,955,800 | — | — |
| 2018-08-08 | $10.25 | $23.38 | 11,771,900 | — | — |
| 2018-08-07 | $10.35 | $23.61 | 13,428,300 | — | — |
| 2018-08-06 | $10.79 | $24.61 | 7,107,600 | — | — |
| 2018-08-03 | $10.88 | $24.82 | 10,187,600 | — | — |
| 2018-08-02 | $10.58 | $24.14 | 10,427,500 | — | — |
| 2018-08-01 | $10.64 | $24.27 | 8,690,300 | — | — |
| 2018-07-31 | $10.79 | $24.61 | 9,345,000 | — | — |
| 2018-07-30 | $10.67 | $24.34 | 7,309,400 | — | — |
| 2018-07-27 | $10.67 | $24.34 | 13,846,700 | — | — |
| 2018-07-26 | $10.77 | $24.57 | 17,342,400 | — | — |
| 2018-07-25 | $10.80 | $24.64 | 17,478,000 | — | — |
| 2018-07-24 | $10.57 | $24.11 | 38,933,500 | — | — |
| 2018-07-23 | $10.88 | $24.82 | 47,141,500 | — | — |
| 2018-07-20 | $9.96 | $22.72 | 52,027,300 | — | — |
| 2018-07-19 | $8.84 | $20.17 | 20,950,800 | — | — |
| 2018-07-18 | $8.77 | $20.01 | 9,553,500 | — | — |
| 2018-07-17 | $8.47 | $19.32 | 10,209,800 | — | — |
| 2018-07-16 | $8.20 | $18.71 | 11,702,200 | — | — |
| 2018-07-13 | $8.40 | $19.16 | 4,471,500 | — | — |
| 2018-07-12 | $8.34 | $19.03 | 6,770,800 | — | — |
| 2018-07-11 | $8.26 | $18.84 | 11,025,000 | — | — |
| 2018-07-10 | $8.50 | $19.39 | 6,992,600 | — | — |
| 2018-07-09 | $8.51 | $19.41 | 5,347,600 | — | — |
| 2018-07-06 | $8.47 | $19.32 | 6,033,900 | — | — |
| 2018-07-05 | $8.41 | $19.18 | 6,964,400 | — | — |
| 2018-07-03 | $8.20 | $18.71 | 5,715,500 | — | — |
| 2018-07-02 | $8.50 | $19.39 | 6,290,300 | — | — |
| 2018-06-29 | $8.43 | $19.23 | 7,658,000 | — | — |
| 2018-06-28 | $8.37 | $19.09 | 8,247,600 | — | — |
| 2018-06-27 | $8.36 | $19.07 | 10,831,800 | — | — |
| 2018-06-26 | $8.53 | $19.46 | 10,321,100 | — | — |
| 2018-06-25 | $8.40 | $19.16 | 15,904,200 | — | — |
| 2018-06-22 | $9.00 | $20.53 | 13,428,800 | — | — |
| 2018-06-21 | $8.60 | $19.62 | 5,664,900 | — | — |
| 2018-06-20 | $8.67 | $19.78 | 5,695,500 | — | — |
| 2018-06-19 | $8.49 | $19.37 | 7,258,000 | — | — |
| 2018-06-18 | $8.69 | $19.82 | 4,354,700 | — | — |
| 2018-06-15 | $8.66 | $19.76 | 11,792,500 | — | — |
| 2018-06-14 | $8.81 | $20.10 | 6,661,900 | — | — |
| 2018-06-13 | $8.79 | $20.05 | 14,421,000 | — | — |
| 2018-06-12 | $8.85 | $20.19 | 7,495,900 | — | — |
| 2018-06-11 | $8.72 | $19.89 | 5,989,800 | — | — |
| 2018-06-08 | $8.48 | $19.34 | 4,473,600 | — | — |
| 2018-06-07 | $8.45 | $19.28 | 7,021,800 | — | — |
| 2018-06-06 | $8.63 | $19.69 | 9,721,800 | — | — |
| 2018-06-05 | $8.29 | $18.91 | 5,652,000 | — | — |
| 2018-06-04 | $8.35 | $19.05 | 9,223,800 | — | — |
| 2018-06-01 | $8.67 | $19.78 | 6,908,100 | — | — |
| 2018-05-31 | $8.46 | $19.30 | 10,424,000 | — | — |
| 2018-05-30 | $8.31 | $18.96 | 8,325,300 | — | — |
| 2018-05-29 | $8.28 | $18.89 | 6,647,100 | — | — |
| 2018-05-25 | $8.23 | $18.77 | 5,167,100 | — | — |
| 2018-05-24 | $8.42 | $19.21 | 6,957,300 | — | — |
| 2018-05-23 | $8.44 | $19.25 | 5,569,200 | — | — |
| 2018-05-22 | $8.56 | $19.53 | 7,672,700 | — | — |
| 2018-05-21 | $8.34 | $19.03 | 10,177,900 | — | — |
| 2018-05-18 | $8.61 | $19.64 | 14,725,400 | — | — |
| 2018-05-17 | $8.95 | $20.42 | 10,698,900 | — | — |
| 2018-05-16 | $8.74 | $19.94 | 14,220,900 | — | — |
| 2018-05-15 | $8.57 | $19.55 | 7,285,700 | — | — |
| 2018-05-14 | $8.38 | $19.12 | 8,673,200 | — | — |
| 2018-05-11 | $8.42 | $19.21 | 9,025,200 | — | — |
| 2018-05-10 | $8.33 | $19.00 | 11,303,800 | — | — |
| 2018-05-09 | $8.08 | $18.43 | 12,950,500 | — | — |
| 2018-05-08 | $7.79 | $17.77 | 7,886,000 | — | — |
| 2018-05-07 | $7.73 | $17.63 | 5,965,900 | — | — |
| 2018-05-04 | $7.69 | $17.54 | 9,908,800 | — | — |
| 2018-05-03 | $7.32 | $16.70 | 7,328,700 | — | — |
| 2018-05-02 | $7.34 | $16.74 | 9,031,200 | — | — |
| 2018-05-01 | $7.20 | $16.42 | 10,715,800 | — | — |
| 2018-04-30 | $7.42 | $16.93 | 7,389,900 | — | — |
| 2018-04-27 | $7.29 | $16.63 | 8,706,100 | — | — |
| 2018-04-26 | $7.49 | $17.09 | 7,108,900 | — | — |
| 2018-04-25 | $7.48 | $17.06 | 9,371,200 | — | — |
| 2018-04-24 | $7.28 | $16.61 | 10,191,700 | — | — |
| 2018-04-23 | $7.26 | $16.56 | 21,535,500 | — | — |
| 2018-04-20 | $7.72 | $17.61 | 32,075,900 | — | — |
| 2018-04-19 | $7.19 | $16.40 | 14,381,100 | — | — |
| 2018-04-18 | $7.19 | $16.40 | 13,928,100 | — | — |
| 2018-04-17 | $6.89 | $15.72 | 8,231,000 | — | — |
| 2018-04-16 | $6.78 | $15.47 | 9,978,000 | — | — |
| 2018-04-13 | $6.96 | $15.88 | 6,718,800 | — | — |
| 2018-04-12 | $6.94 | $15.83 | 5,305,500 | — | — |
| 2018-04-11 | $6.85 | $15.63 | 7,144,600 | — | — |
| 2018-04-10 | $7.01 | $15.99 | 10,180,700 | — | — |
| 2018-04-09 | $6.73 | $15.35 | 8,800,000 | — | — |
| 2018-04-06 | $6.86 | $15.65 | 9,631,400 | — | — |
| 2018-04-05 | $7.21 | $16.45 | 8,908,800 | — | — |
| 2018-04-04 | $6.86 | $15.65 | 6,144,400 | — | — |
| 2018-04-03 | $6.88 | $15.69 | 6,031,800 | — | — |
| 2018-04-02 | $6.85 | $15.63 | 12,268,000 | — | — |
| 2018-03-29 | $6.95 | $15.85 | 10,543,000 | — | — |
| 2018-03-28 | $6.60 | $15.06 | 8,287,900 | — | — |
| 2018-03-27 | $6.69 | $15.26 | 11,064,000 | — | — |
| 2018-03-26 | $6.86 | $15.65 | 12,483,100 | — | — |
| 2018-03-23 | $6.65 | $15.17 | 15,978,000 | — | — |
| 2018-03-22 | $6.66 | $15.19 | 19,895,300 | — | — |
| 2018-03-21 | $7.33 | $16.72 | 10,788,800 | — | — |
| 2018-03-20 | $6.94 | $15.83 | 11,884,900 | — | — |
| 2018-03-19 | $7.09 | $16.17 | 13,271,700 | — | — |
| 2018-03-16 | $7.51 | $17.13 | 10,355,200 | — | — |
| 2018-03-15 | $7.27 | $16.58 | 5,825,900 | — | — |
| 2018-03-14 | $7.15 | $16.31 | 11,222,200 | — | — |
| 2018-03-13 | $7.29 | $16.63 | 9,008,500 | — | — |
| 2018-03-12 | $7.51 | $17.13 | 6,406,800 | — | — |
| 2018-03-09 | $7.43 | $16.95 | 11,650,800 | — | — |
| 2018-03-08 | $7.58 | $17.29 | 16,869,500 | — | — |
| 2018-03-07 | $7.95 | $18.14 | 11,328,800 | — | — |
| 2018-03-06 | $7.97 | $18.18 | 15,451,000 | — | — |
| 2018-03-05 | $7.75 | $17.68 | 10,015,900 | — | — |
| 2018-03-02 | $7.95 | $18.14 | 27,938,600 | — | — |
| 2018-03-01 | $7.75 | $17.68 | 27,838,900 | — | — |
| 2018-02-28 | $7.03 | $16.04 | 8,565,500 | — | — |
| 2018-02-27 | $7.40 | $16.88 | 6,509,900 | — | — |
| 2018-02-26 | $7.59 | $17.31 | 9,145,900 | — | — |
| 2018-02-23 | $7.49 | $17.09 | 8,289,200 | — | — |
| 2018-02-22 | $7.52 | $17.15 | 6,972,500 | — | — |
| 2018-02-21 | $7.53 | $17.18 | 12,662,900 | — | — |
| 2018-02-20 | $7.74 | $17.66 | 17,117,400 | — | — |
| 2018-02-16 | $7.92 | $18.07 | 23,460,500 | — | — |
| 2018-02-15 | $7.37 | $16.81 | 8,937,300 | — | — |
| 2018-02-14 | $7.32 | $16.70 | 10,733,500 | — | — |
| 2018-02-13 | $7.09 | $16.17 | 11,058,800 | — | — |
| 2018-02-12 | $6.94 | $15.83 | 11,542,200 | — | — |
| 2018-02-09 | $6.62 | $15.10 | 14,272,200 | — | — |
| 2018-02-08 | $6.63 | $15.12 | 16,989,700 | — | — |
| 2018-02-07 | $6.80 | $15.51 | 17,458,700 | — | — |
| 2018-02-06 | $6.76 | $15.42 | 17,210,200 | — | — |
| 2018-02-05 | $6.45 | $14.71 | 16,522,100 | — | — |
| 2018-02-02 | $6.48 | $14.78 | 20,134,900 | — | — |
| 2018-02-01 | $6.80 | $15.51 | 18,727,700 | — | — |
| 2018-01-31 | $6.85 | $15.63 | 22,746,400 | — | — |
| 2018-01-30 | $7.43 | $16.95 | 15,551,900 | — | — |
| 2018-01-29 | $7.36 | $16.79 | 14,109,300 | — | — |
| 2018-01-26 | $7.63 | $17.41 | 14,342,200 | — | — |
| 2018-01-25 | $7.89 | $18.00 | 48,765,600 | — | — |
| 2018-01-24 | $8.35 | $19.05 | 22,510,800 | — | — |
| 2018-01-23 | $8.31 | $18.96 | 18,929,700 | — | — |
| 2018-01-22 | $8.39 | $19.14 | 14,641,700 | — | — |
| 2018-01-19 | $8.49 | $19.37 | 10,696,100 | — | — |
| 2018-01-18 | $8.41 | $19.18 | 12,914,400 | — | — |
| 2018-01-17 | $8.49 | $19.37 | 14,971,600 | — | — |
| 2018-01-16 | $8.19 | $18.68 | 22,068,500 | — | — |
| 2018-01-12 | $8.68 | $19.80 | 18,670,900 | — | — |
| 2018-01-11 | $8.81 | $20.10 | 25,536,000 | — | — |
| 2018-01-10 | $8.05 | $18.36 | 9,280,600 | — | — |
| 2018-01-09 | $7.92 | $18.07 | 9,862,300 | — | — |
| 2018-01-08 | $8.11 | $18.50 | 8,793,300 | — | — |
| 2018-01-05 | $8.13 | $18.55 | 8,631,500 | — | — |
| 2018-01-04 | $8.04 | $18.34 | 18,622,600 | — | — |
| 2018-01-03 | $7.85 | $17.91 | 15,880,000 | — | — |
| 2018-01-02 | $7.90 | $18.02 | 17,206,200 | — | — |