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
- 2013-06-13 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 | $6.56 | $7.39 | 6,160,700 | — | — |
| 2018-12-28 | $6.49 | $7.31 | 7,396,000 | — | — |
| 2018-12-27 | $6.34 | $7.14 | 10,067,500 | — | — |
| 2018-12-26 | $6.40 | $7.21 | 8,418,900 | — | — |
| 2018-12-24 | $6.11 | $6.88 | 4,855,200 | — | — |
| 2018-12-21 | $6.16 | $6.94 | 25,801,800 | — | — |
| 2018-12-20 | $6.48 | $7.30 | 11,931,000 | — | — |
| 2018-12-19 | $6.96 | $7.84 | 8,906,000 | — | — |
| 2018-12-18 | $7.10 | $8.00 | 10,949,900 | — | — |
| 2018-12-17 | $7.07 | $7.96 | 12,917,900 | — | — |
| 2018-12-14 | $7.31 | $8.23 | 11,098,900 | — | — |
| 2018-12-13 | $7.60 | $8.56 | 7,297,600 | — | — |
| 2018-12-12 | $7.75 | $8.73 | 11,965,400 | — | — |
| 2018-12-11 | $7.58 | $8.54 | 6,171,700 | — | — |
| 2018-12-10 | $7.59 | $8.55 | 8,662,500 | — | — |
| 2018-12-07 | $7.50 | $8.45 | 10,602,200 | — | — |
| 2018-12-06 | $7.67 | $8.64 | 12,473,800 | — | — |
| 2018-12-04 | $7.93 | $8.93 | 9,016,200 | — | — |
| 2018-12-03 | $8.47 | $9.54 | 11,622,700 | — | — |
| 2018-11-30 | $8.34 | $9.39 | 9,268,500 | — | — |
| 2018-11-29 | $8.52 | $9.60 | 7,979,000 | — | — |
| 2018-11-28 | $8.52 | $9.45 | 8,564,800 | — | — |
| 2018-11-27 | $8.61 | $9.55 | 7,272,000 | — | — |
| 2018-11-26 | $8.68 | $9.63 | 7,272,400 | — | — |
| 2018-11-23 | $8.58 | $9.52 | 2,754,300 | — | — |
| 2018-11-21 | $8.77 | $9.73 | 7,471,500 | — | — |
| 2018-11-20 | $8.63 | $9.58 | 12,359,600 | — | — |
| 2018-11-19 | $9.15 | $10.15 | 14,095,100 | — | — |
| 2018-11-16 | $9.09 | $10.09 | 23,331,700 | — | — |
| 2018-11-15 | $8.71 | $9.67 | 26,607,400 | — | — |
| 2018-11-14 | $8.70 | $9.65 | 28,896,700 | — | — |
| 2018-11-13 | $8.16 | $9.05 | 14,053,400 | — | — |
| 2018-11-12 | $8.65 | $9.60 | 19,799,900 | — | — |
| 2018-11-09 | $8.49 | $9.42 | 15,129,200 | — | — |
| 2018-11-08 | $8.30 | $9.21 | 17,044,300 | — | — |
| 2018-11-07 | $8.66 | $9.61 | 29,513,200 | — | — |
| 2018-11-06 | $11.18 | $12.41 | 5,887,200 | — | — |
| 2018-11-05 | $11.06 | $12.27 | 3,985,700 | — | — |
| 2018-11-02 | $10.99 | $12.20 | 4,992,900 | — | — |
| 2018-11-01 | $10.94 | $12.14 | 6,076,500 | — | — |
| 2018-10-31 | $10.55 | $11.71 | 9,078,900 | — | — |
| 2018-10-30 | $10.19 | $11.31 | 10,223,900 | — | — |
| 2018-10-29 | $9.81 | $10.89 | 9,639,300 | — | — |
| 2018-10-26 | $9.96 | $11.05 | 5,649,400 | — | — |
| 2018-10-25 | $10.37 | $11.51 | 4,266,200 | — | — |
| 2018-10-24 | $10.35 | $11.49 | 5,424,700 | — | — |
| 2018-10-23 | $10.57 | $11.73 | 8,046,800 | — | — |
| 2018-10-22 | $10.55 | $11.71 | 4,692,100 | — | — |
| 2018-10-19 | $10.53 | $11.68 | 10,431,400 | — | — |
| 2018-10-18 | $10.84 | $12.03 | 7,499,300 | — | — |
| 2018-10-17 | $11.21 | $12.44 | 15,908,800 | — | — |
| 2018-10-16 | $11.22 | $12.45 | 5,397,700 | — | — |
| 2018-10-15 | $11.10 | $12.32 | 5,982,600 | — | — |
| 2018-10-12 | $11.03 | $12.24 | 6,976,800 | — | — |
| 2018-10-11 | $11.13 | $12.35 | 7,015,900 | — | — |
| 2018-10-10 | $11.47 | $12.73 | 5,893,400 | — | — |
| 2018-10-09 | $11.83 | $13.13 | 4,594,000 | — | — |
| 2018-10-08 | $11.93 | $13.24 | 3,794,500 | — | — |
| 2018-10-05 | $11.62 | $12.89 | 7,201,000 | — | — |
| 2018-10-04 | $11.45 | $12.71 | 9,806,600 | — | — |
| 2018-10-03 | $12.48 | $13.85 | 3,637,900 | — | — |
| 2018-10-02 | $12.77 | $14.17 | 3,903,300 | — | — |
| 2018-10-01 | $12.61 | $13.99 | 3,537,900 | — | — |
| 2018-09-28 | $12.56 | $13.94 | 4,911,700 | — | — |
| 2018-09-27 | $12.55 | $13.93 | 2,838,200 | — | — |
| 2018-09-26 | $12.62 | $14.00 | 6,308,500 | — | — |
| 2018-09-25 | $12.75 | $14.15 | 15,558,800 | — | — |
| 2018-09-24 | $13.03 | $14.46 | 13,007,700 | — | — |
| 2018-09-21 | $13.07 | $14.50 | 10,778,500 | — | — |
| 2018-09-20 | $13.01 | $14.44 | 8,520,000 | — | — |
| 2018-09-19 | $12.66 | $14.05 | 7,359,800 | — | — |
| 2018-09-18 | $12.52 | $13.89 | 6,007,800 | — | — |
| 2018-09-17 | $12.31 | $13.66 | 10,065,700 | — | — |
| 2018-09-14 | $11.91 | $13.22 | 5,215,500 | — | — |
| 2018-09-13 | $12.28 | $13.63 | 3,788,600 | — | — |
| 2018-09-12 | $12.35 | $13.70 | 4,141,300 | — | — |
| 2018-09-11 | $12.00 | $13.32 | 4,798,400 | — | — |
| 2018-09-10 | $12.10 | $13.43 | 3,648,400 | — | — |
| 2018-09-07 | $12.39 | $13.75 | 6,788,500 | — | — |
| 2018-09-06 | $12.30 | $13.65 | 6,343,200 | — | — |
| 2018-09-05 | $12.19 | $13.53 | 7,443,800 | — | — |
| 2018-09-04 | $12.04 | $13.36 | 5,266,200 | — | — |
| 2018-08-31 | $12.36 | $13.72 | 8,436,800 | — | — |
| 2018-08-30 | $12.74 | $14.14 | 6,512,500 | — | — |
| 2018-08-29 | $13.00 | $14.29 | 16,293,100 | — | — |
| 2018-08-28 | $12.71 | $13.97 | 20,591,700 | — | — |
| 2018-08-27 | $12.14 | $13.34 | 7,943,600 | — | — |
| 2018-08-24 | $11.98 | $13.17 | 10,342,400 | — | — |
| 2018-08-23 | $11.64 | $12.79 | 15,346,900 | — | — |
| 2018-08-22 | $11.72 | $12.88 | 9,626,400 | — | — |
| 2018-08-21 | $11.52 | $12.66 | 32,248,500 | — | — |
| 2018-08-20 | $12.40 | $13.63 | 10,068,000 | — | — |
| 2018-08-17 | $12.22 | $13.43 | 9,764,300 | — | — |
| 2018-08-16 | $11.48 | $12.62 | 12,392,000 | — | — |
| 2018-08-15 | $11.43 | $12.56 | 10,372,200 | — | — |
| 2018-08-14 | $11.77 | $12.94 | 8,956,100 | — | — |
| 2018-08-13 | $11.73 | $12.89 | 12,332,900 | — | — |
| 2018-08-10 | $12.05 | $13.24 | 4,422,900 | — | — |
| 2018-08-09 | $12.41 | $13.64 | 13,515,800 | — | — |
| 2018-08-08 | $13.38 | $14.70 | 4,130,100 | — | — |
| 2018-08-07 | $13.46 | $14.79 | 7,070,000 | — | — |
| 2018-08-06 | $13.56 | $14.90 | 2,700,600 | — | — |
| 2018-08-03 | $13.94 | $15.32 | 4,843,100 | — | — |
| 2018-08-02 | $13.50 | $14.84 | 3,697,900 | — | — |
| 2018-08-01 | $13.36 | $14.68 | 5,142,000 | — | — |
| 2018-07-31 | $13.41 | $14.74 | 5,899,800 | — | — |
| 2018-07-30 | $13.50 | $14.84 | 5,064,900 | — | — |
| 2018-07-27 | $13.41 | $14.74 | 3,722,800 | — | — |
| 2018-07-26 | $13.53 | $14.87 | 4,436,900 | — | — |
| 2018-07-25 | $13.48 | $14.81 | 3,669,700 | — | — |
| 2018-07-24 | $13.61 | $14.96 | 8,658,600 | — | — |
| 2018-07-23 | $13.96 | $15.34 | 3,177,400 | — | — |
| 2018-07-20 | $13.95 | $15.33 | 4,123,400 | — | — |
| 2018-07-19 | $13.78 | $15.14 | 3,328,800 | — | — |
| 2018-07-18 | $13.83 | $15.20 | 5,080,900 | — | — |
| 2018-07-17 | $14.23 | $15.64 | 1,911,900 | — | — |
| 2018-07-16 | $14.23 | $15.64 | 2,143,400 | — | — |
| 2018-07-13 | $14.24 | $15.65 | 2,617,300 | — | — |
| 2018-07-12 | $14.04 | $15.43 | 2,793,800 | — | — |
| 2018-07-11 | $14.05 | $15.44 | 3,900,900 | — | — |
| 2018-07-10 | $14.44 | $15.87 | 4,277,100 | — | — |
| 2018-07-09 | $14.11 | $15.51 | 5,587,300 | — | — |
| 2018-07-06 | $14.16 | $15.56 | 2,743,100 | — | — |
| 2018-07-05 | $14.17 | $15.57 | 2,947,800 | — | — |
| 2018-07-03 | $13.94 | $15.32 | 2,602,600 | — | — |
| 2018-07-02 | $13.87 | $15.24 | 4,601,300 | — | — |
| 2018-06-29 | $14.10 | $15.50 | 3,326,500 | — | — |
| 2018-06-28 | $13.97 | $15.35 | 3,696,500 | — | — |
| 2018-06-27 | $14.16 | $15.56 | 4,951,200 | — | — |
| 2018-06-26 | $14.45 | $15.88 | 3,849,800 | — | — |
| 2018-06-25 | $14.50 | $15.94 | 4,883,400 | — | — |
| 2018-06-22 | $14.77 | $16.23 | 6,983,600 | — | — |
| 2018-06-21 | $14.47 | $15.90 | 6,138,900 | — | — |
| 2018-06-20 | $14.45 | $15.88 | 4,057,200 | — | — |
| 2018-06-19 | $14.46 | $15.89 | 8,275,700 | — | — |
| 2018-06-18 | $14.17 | $15.57 | 4,653,300 | — | — |
| 2018-06-15 | $14.50 | $15.94 | 8,897,000 | — | — |
| 2018-06-14 | $14.26 | $15.67 | 5,634,300 | — | — |
| 2018-06-13 | $14.00 | $15.39 | 8,603,900 | — | — |
| 2018-06-12 | $14.23 | $15.64 | 8,269,900 | — | — |
| 2018-06-11 | $14.10 | $15.50 | 4,657,400 | — | — |
| 2018-06-08 | $13.89 | $15.27 | 8,029,800 | — | — |
| 2018-06-07 | $13.41 | $14.74 | 5,888,500 | — | — |
| 2018-06-06 | $13.23 | $14.54 | 7,320,500 | — | — |
| 2018-06-05 | $13.20 | $14.51 | 6,235,400 | — | — |
| 2018-06-04 | $13.41 | $14.74 | 11,977,000 | — | — |
| 2018-06-01 | $13.11 | $14.41 | 11,664,600 | — | — |
| 2018-05-31 | $13.25 | $14.56 | 4,860,800 | — | — |
| 2018-05-30 | $13.59 | $14.94 | 4,657,800 | — | — |
| 2018-05-29 | $13.45 | $14.64 | 6,228,400 | — | — |
| 2018-05-25 | $13.67 | $14.88 | 4,584,100 | — | — |
| 2018-05-24 | $13.65 | $14.86 | 5,195,800 | — | — |
| 2018-05-23 | $13.88 | $15.11 | 3,066,400 | — | — |
| 2018-05-22 | $13.85 | $15.08 | 5,429,800 | — | — |
| 2018-05-21 | $13.98 | $15.22 | 9,393,800 | — | — |
| 2018-05-18 | $14.00 | $15.24 | 9,256,900 | — | — |
| 2018-05-17 | $14.18 | $15.44 | 6,586,100 | — | — |
| 2018-05-16 | $14.51 | $15.80 | 6,385,400 | — | — |
| 2018-05-15 | $14.07 | $15.32 | 6,500,000 | — | — |
| 2018-05-14 | $14.15 | $15.41 | 6,246,100 | — | — |
| 2018-05-11 | $14.30 | $15.57 | 7,413,600 | — | — |
| 2018-05-10 | $14.50 | $15.79 | 10,903,000 | — | — |
| 2018-05-09 | $15.01 | $16.34 | 22,878,600 | — | — |
| 2018-05-08 | $15.90 | $17.31 | 11,474,300 | — | — |
| 2018-05-07 | $16.24 | $17.68 | 7,090,300 | — | — |
| 2018-05-04 | $16.07 | $17.50 | 4,886,700 | — | — |
| 2018-05-03 | $15.94 | $17.36 | 7,701,800 | — | — |
| 2018-05-02 | $16.20 | $17.64 | 6,392,400 | — | — |
| 2018-05-01 | $16.90 | $18.40 | 5,829,500 | — | — |
| 2018-04-30 | $17.35 | $18.89 | 6,835,500 | — | — |
| 2018-04-27 | $17.02 | $18.53 | 2,193,500 | — | — |
| 2018-04-26 | $16.91 | $18.41 | 2,645,600 | — | — |
| 2018-04-25 | $16.76 | $18.25 | 3,994,100 | — | — |
| 2018-04-24 | $16.52 | $17.99 | 3,764,200 | — | — |
| 2018-04-23 | $16.67 | $18.15 | 4,857,500 | — | — |
| 2018-04-20 | $16.76 | $18.25 | 5,009,200 | — | — |
| 2018-04-19 | $17.17 | $18.69 | 6,949,400 | — | — |
| 2018-04-18 | $17.68 | $19.25 | 3,920,100 | — | — |
| 2018-04-17 | $17.83 | $19.41 | 2,729,600 | — | — |
| 2018-04-16 | $17.72 | $19.29 | 5,442,900 | — | — |
| 2018-04-13 | $17.66 | $19.23 | 3,788,100 | — | — |
| 2018-04-12 | $18.00 | $19.60 | 2,166,800 | — | — |
| 2018-04-11 | $18.27 | $19.89 | 2,977,300 | — | — |
| 2018-04-10 | $18.13 | $19.74 | 3,247,000 | — | — |
| 2018-04-09 | $18.33 | $19.96 | 2,113,800 | — | — |
| 2018-04-06 | $18.29 | $19.91 | 3,654,000 | — | — |
| 2018-04-05 | $18.45 | $20.09 | 3,273,800 | — | — |
| 2018-04-04 | $18.29 | $19.91 | 4,738,300 | — | — |
| 2018-04-03 | $18.24 | $19.86 | 5,875,400 | — | — |
| 2018-04-02 | $17.68 | $19.25 | 5,855,500 | — | — |
| 2018-03-29 | $18.30 | $19.92 | 4,765,500 | — | — |
| 2018-03-28 | $18.25 | $19.87 | 3,971,700 | — | — |
| 2018-03-27 | $18.29 | $19.91 | 4,399,500 | — | — |
| 2018-03-26 | $18.46 | $20.10 | 4,413,200 | — | — |
| 2018-03-23 | $18.07 | $19.67 | 3,488,400 | — | — |
| 2018-03-22 | $18.20 | $19.82 | 3,259,600 | — | — |
| 2018-03-21 | $18.36 | $19.99 | 3,910,600 | — | — |
| 2018-03-20 | $18.37 | $20.00 | 3,592,200 | — | — |
| 2018-03-19 | $18.58 | $20.23 | 5,280,900 | — | — |
| 2018-03-16 | $18.82 | $20.49 | 6,857,100 | — | — |
| 2018-03-15 | $18.57 | $20.22 | 3,172,000 | — | — |
| 2018-03-14 | $18.97 | $20.65 | 2,490,700 | — | — |
| 2018-03-13 | $19.20 | $20.90 | 3,963,000 | — | — |
| 2018-03-12 | $19.19 | $20.89 | 2,725,700 | — | — |
| 2018-03-09 | $19.40 | $21.12 | 5,598,800 | — | — |
| 2018-03-08 | $19.32 | $21.04 | 2,977,300 | — | — |
| 2018-03-07 | $19.21 | $20.92 | 2,734,800 | — | — |
| 2018-03-06 | $19.25 | $20.96 | 4,999,300 | — | — |
| 2018-03-05 | $19.34 | $21.06 | 4,543,500 | — | — |
| 2018-03-02 | $19.45 | $21.18 | 4,948,900 | — | — |
| 2018-03-01 | $19.04 | $20.73 | 5,112,900 | — | — |
| 2018-02-28 | $19.32 | $21.04 | 3,943,200 | — | — |
| 2018-02-27 | $19.85 | $21.61 | 3,176,400 | — | — |
| 2018-02-26 | $20.64 | $22.34 | 3,267,500 | — | — |
| 2018-02-23 | $20.76 | $22.47 | 5,902,900 | — | — |
| 2018-02-22 | $20.66 | $22.36 | 4,850,700 | — | — |
| 2018-02-21 | $20.80 | $22.51 | 4,766,100 | — | — |
| 2018-02-20 | $21.19 | $22.93 | 5,505,300 | — | — |
| 2018-02-16 | $21.45 | $23.21 | 4,758,900 | — | — |
| 2018-02-15 | $21.53 | $23.30 | 5,027,900 | — | — |
| 2018-02-14 | $21.25 | $23.00 | 6,381,600 | — | — |
| 2018-02-13 | $20.56 | $22.25 | 7,354,400 | — | — |
| 2018-02-12 | $20.42 | $22.10 | 9,902,200 | — | — |
| 2018-02-09 | $19.86 | $21.49 | 11,642,100 | — | — |
| 2018-02-08 | $19.96 | $21.60 | 15,122,200 | — | — |
| 2018-02-07 | $17.48 | $18.92 | 13,399,500 | — | — |
| 2018-02-06 | $17.43 | $18.86 | 6,315,000 | — | — |
| 2018-02-05 | $17.28 | $18.70 | 5,928,500 | — | — |
| 2018-02-02 | $18.05 | $19.53 | 6,702,000 | — | — |
| 2018-02-01 | $18.86 | $20.41 | 7,430,300 | — | — |
| 2018-01-31 | $19.61 | $21.22 | 4,670,000 | — | — |
| 2018-01-30 | $19.69 | $21.31 | 4,099,000 | — | — |
| 2018-01-29 | $19.70 | $21.32 | 4,706,000 | — | — |
| 2018-01-26 | $20.22 | $21.88 | 4,444,100 | — | — |
| 2018-01-25 | $20.25 | $21.91 | 4,167,300 | — | — |
| 2018-01-24 | $20.38 | $22.06 | 6,571,800 | — | — |
| 2018-01-23 | $20.77 | $22.48 | 3,976,400 | — | — |
| 2018-01-22 | $20.89 | $22.61 | 3,168,300 | — | — |
| 2018-01-19 | $20.53 | $22.22 | 4,254,700 | — | — |
| 2018-01-18 | $20.01 | $21.65 | 3,991,600 | — | — |
| 2018-01-17 | $20.70 | $22.40 | 2,943,700 | — | — |
| 2018-01-16 | $20.40 | $22.08 | 5,880,700 | — | — |
| 2018-01-12 | $20.78 | $22.49 | 2,043,000 | — | — |
| 2018-01-11 | $20.52 | $22.21 | 3,170,600 | — | — |
| 2018-01-10 | $20.52 | $22.21 | 3,590,100 | — | — |
| 2018-01-09 | $20.59 | $22.28 | 2,680,500 | — | — |
| 2018-01-08 | $20.32 | $21.99 | 3,212,600 | — | — |
| 2018-01-05 | $20.40 | $22.08 | 3,206,200 | — | — |
| 2018-01-04 | $20.08 | $21.73 | 3,222,300 | — | — |
| 2018-01-03 | $19.77 | $21.40 | 4,152,600 | — | — |
| 2018-01-02 | $19.88 | $21.51 | 3,561,800 | — | — |