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
- 1996-11-18 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 | $8.15 | $10.72 | 5,801,700 | — | — |
| 2018-12-28 | $8.05 | $10.59 | 6,150,600 | — | — |
| 2018-12-27 | $7.81 | $10.27 | 13,975,800 | — | — |
| 2018-12-26 | $8.16 | $10.73 | 6,902,300 | — | — |
| 2018-12-24 | $7.91 | $10.40 | 6,395,500 | — | — |
| 2018-12-21 | $7.87 | $10.35 | 8,671,200 | — | — |
| 2018-12-20 | $8.06 | $10.60 | 11,052,400 | — | — |
| 2018-12-19 | $8.37 | $11.01 | 7,190,500 | — | — |
| 2018-12-18 | $8.69 | $11.43 | 4,683,300 | — | — |
| 2018-12-17 | $8.60 | $11.31 | 6,019,600 | — | — |
| 2018-12-14 | $8.80 | $11.57 | 4,706,100 | — | — |
| 2018-12-13 | $8.87 | $11.67 | 6,442,900 | — | — |
| 2018-12-12 | $9.03 | $11.88 | 19,017,800 | — | — |
| 2018-12-11 | $8.33 | $10.96 | 6,399,200 | — | — |
| 2018-12-10 | $8.38 | $11.02 | 10,546,300 | — | — |
| 2018-12-07 | $8.73 | $11.48 | 5,797,600 | — | — |
| 2018-12-06 | $8.90 | $11.71 | 11,253,900 | — | — |
| 2018-12-04 | $9.06 | $11.92 | 6,670,000 | — | — |
| 2018-12-03 | $9.39 | $12.35 | 5,628,000 | — | — |
| 2018-11-30 | $9.16 | $12.05 | 6,697,900 | — | — |
| 2018-11-29 | $9.42 | $12.39 | 11,468,000 | — | — |
| 2018-11-28 | $9.89 | $13.01 | 4,237,600 | — | — |
| 2018-11-27 | $9.84 | $12.94 | 4,420,500 | — | — |
| 2018-11-26 | $9.73 | $12.80 | 8,449,200 | — | — |
| 2018-11-23 | $9.25 | $12.17 | 2,568,400 | — | — |
| 2018-11-21 | $9.44 | $12.42 | 3,658,600 | — | — |
| 2018-11-20 | $9.23 | $12.14 | 9,329,700 | — | — |
| 2018-11-19 | $9.78 | $12.86 | 3,843,200 | — | — |
| 2018-11-16 | $9.81 | $12.90 | 3,238,600 | — | — |
| 2018-11-15 | $9.90 | $13.02 | 3,794,000 | — | — |
| 2018-11-14 | $9.87 | $12.98 | 3,322,600 | — | — |
| 2018-11-13 | $9.86 | $12.97 | 4,386,800 | — | — |
| 2018-11-12 | $9.73 | $12.80 | 6,436,900 | — | — |
| 2018-11-09 | $10.12 | $13.31 | 3,218,800 | — | — |
| 2018-11-08 | $10.34 | $13.60 | 3,444,600 | — | — |
| 2018-11-07 | $10.61 | $13.96 | 3,320,600 | — | — |
| 2018-11-06 | $10.44 | $13.73 | 2,828,200 | — | — |
| 2018-11-05 | $10.46 | $13.76 | 2,808,900 | — | — |
| 2018-11-02 | $10.52 | $13.84 | 7,081,300 | — | — |
| 2018-11-01 | $10.25 | $13.48 | 7,276,900 | — | — |
| 2018-10-31 | $9.77 | $12.85 | 4,577,200 | — | — |
| 2018-10-30 | $9.74 | $12.81 | 4,905,700 | — | — |
| 2018-10-29 | $9.64 | $12.68 | 5,843,800 | — | — |
| 2018-10-26 | $9.67 | $12.72 | 6,821,700 | — | — |
| 2018-10-25 | $10.00 | $13.15 | 8,577,400 | — | — |
| 2018-10-24 | $10.00 | $13.15 | 11,900,200 | — | — |
| 2018-10-23 | $10.70 | $14.07 | 5,965,400 | — | — |
| 2018-10-22 | $10.72 | $14.10 | 4,188,100 | — | — |
| 2018-10-19 | $10.92 | $14.36 | 6,011,400 | — | — |
| 2018-10-18 | $10.97 | $14.43 | 6,984,100 | — | — |
| 2018-10-17 | $11.26 | $14.81 | 4,259,200 | — | — |
| 2018-10-16 | $11.16 | $14.68 | 3,349,300 | — | — |
| 2018-10-15 | $11.03 | $14.51 | 4,591,600 | — | — |
| 2018-10-12 | $10.84 | $14.26 | 4,014,700 | — | — |
| 2018-10-11 | $10.83 | $14.24 | 7,650,200 | — | — |
| 2018-10-10 | $10.92 | $14.36 | 3,928,200 | — | — |
| 2018-10-09 | $11.03 | $14.51 | 2,949,400 | — | — |
| 2018-10-08 | $11.05 | $14.53 | 3,375,200 | — | — |
| 2018-10-05 | $11.12 | $14.63 | 3,559,500 | — | — |
| 2018-10-04 | $11.20 | $14.73 | 5,948,900 | — | — |
| 2018-10-03 | $11.32 | $14.89 | 3,722,600 | — | — |
| 2018-10-02 | $11.13 | $14.64 | 3,377,500 | — | — |
| 2018-10-01 | $11.25 | $14.80 | 5,698,100 | — | — |
| 2018-09-28 | $11.36 | $14.94 | 4,750,700 | — | — |
| 2018-09-27 | $11.81 | $15.53 | 3,011,900 | — | — |
| 2018-09-26 | $11.90 | $15.65 | 3,046,200 | — | — |
| 2018-09-25 | $12.15 | $15.98 | 2,886,800 | — | — |
| 2018-09-24 | $12.24 | $16.10 | 3,688,200 | — | — |
| 2018-09-21 | $12.34 | $16.23 | 7,139,500 | — | — |
| 2018-09-20 | $12.25 | $16.11 | 5,555,600 | — | — |
| 2018-09-19 | $11.95 | $15.72 | 4,896,700 | — | — |
| 2018-09-18 | $11.58 | $15.23 | 1,990,400 | — | — |
| 2018-09-17 | $11.51 | $15.14 | 2,540,700 | — | — |
| 2018-09-14 | $11.40 | $14.99 | 2,203,700 | — | — |
| 2018-09-13 | $11.36 | $14.94 | 3,963,400 | — | — |
| 2018-09-12 | $11.24 | $14.78 | 10,676,300 | — | — |
| 2018-09-11 | $11.24 | $14.78 | 8,143,000 | — | — |
| 2018-09-10 | $11.11 | $14.61 | 2,486,300 | — | — |
| 2018-09-07 | $11.13 | $14.64 | 3,632,500 | — | — |
| 2018-09-06 | $11.38 | $14.97 | 3,689,900 | — | — |
| 2018-09-05 | $11.47 | $15.09 | 2,962,900 | — | — |
| 2018-09-04 | $11.42 | $15.02 | 3,729,900 | — | — |
| 2018-08-31 | $11.26 | $14.81 | 3,254,200 | — | — |
| 2018-08-30 | $11.42 | $15.02 | 3,809,800 | — | — |
| 2018-08-29 | $11.66 | $15.34 | 2,215,300 | — | — |
| 2018-08-28 | $11.55 | $15.19 | 3,292,900 | — | — |
| 2018-08-27 | $11.73 | $15.43 | 4,817,100 | — | — |
| 2018-08-24 | $11.39 | $14.98 | 2,881,500 | — | — |
| 2018-08-23 | $11.30 | $14.86 | 3,277,300 | — | — |
| 2018-08-22 | $11.61 | $15.27 | 3,145,400 | — | — |
| 2018-08-21 | $11.54 | $15.18 | 4,689,800 | — | — |
| 2018-08-20 | $11.22 | $14.76 | 3,377,400 | — | — |
| 2018-08-17 | $11.20 | $14.73 | 3,637,100 | — | — |
| 2018-08-16 | $11.21 | $14.74 | 4,143,100 | — | — |
| 2018-08-15 | $11.19 | $14.72 | 6,391,700 | — | — |
| 2018-08-14 | $11.49 | $15.11 | 4,532,500 | — | — |
| 2018-08-13 | $11.45 | $15.06 | 10,259,900 | — | — |
| 2018-08-10 | $11.82 | $15.55 | 11,367,000 | — | — |
| 2018-08-09 | $12.40 | $16.31 | 3,288,700 | — | — |
| 2018-08-08 | $12.52 | $16.47 | 2,837,800 | — | — |
| 2018-08-07 | $12.62 | $16.60 | 2,495,300 | — | — |
| 2018-08-06 | $12.52 | $16.47 | 3,699,400 | — | — |
| 2018-08-03 | $12.50 | $16.44 | 2,517,200 | — | — |
| 2018-08-02 | $12.54 | $16.49 | 6,120,200 | — | — |
| 2018-08-01 | $12.95 | $17.03 | 4,698,500 | — | — |
| 2018-07-31 | $13.06 | $17.18 | 6,397,500 | — | — |
| 2018-07-30 | $12.79 | $16.82 | 8,793,300 | — | — |
| 2018-07-27 | $12.42 | $16.34 | 6,186,500 | — | — |
| 2018-07-26 | $12.20 | $16.05 | 4,124,000 | — | — |
| 2018-07-25 | $12.18 | $16.02 | 7,161,800 | — | — |
| 2018-07-24 | $12.28 | $16.15 | 7,631,300 | — | — |
| 2018-07-23 | $12.18 | $16.02 | 6,767,300 | — | — |
| 2018-07-20 | $12.03 | $15.82 | 4,881,800 | — | — |
| 2018-07-19 | $12.02 | $15.81 | 5,354,800 | — | — |
| 2018-07-18 | $12.08 | $15.89 | 5,493,900 | — | — |
| 2018-07-17 | $11.87 | $15.61 | 6,890,000 | — | — |
| 2018-07-16 | $12.14 | $15.97 | 17,667,700 | — | — |
| 2018-07-13 | $11.24 | $14.78 | 2,725,500 | — | — |
| 2018-07-12 | $11.20 | $14.73 | 4,057,700 | — | — |
| 2018-07-11 | $11.15 | $14.67 | 5,422,800 | — | — |
| 2018-07-10 | $11.43 | $15.03 | 4,638,200 | — | — |
| 2018-07-09 | $11.54 | $15.18 | 4,405,300 | — | — |
| 2018-07-06 | $11.46 | $15.07 | 6,942,600 | — | — |
| 2018-07-05 | $11.13 | $14.64 | 5,834,300 | — | — |
| 2018-07-03 | $10.70 | $14.07 | 2,371,800 | — | — |
| 2018-07-02 | $10.64 | $13.99 | 5,513,000 | — | — |
| 2018-06-29 | $10.62 | $13.97 | 5,750,200 | — | — |
| 2018-06-28 | $10.47 | $13.77 | 5,782,800 | — | — |
| 2018-06-27 | $10.38 | $13.65 | 9,562,200 | — | — |
| 2018-06-26 | $10.78 | $14.18 | 4,243,500 | — | — |
| 2018-06-25 | $10.89 | $14.32 | 3,652,300 | — | — |
| 2018-06-22 | $11.01 | $14.48 | 3,457,500 | — | — |
| 2018-06-21 | $10.89 | $14.32 | 5,438,400 | — | — |
| 2018-06-20 | $11.08 | $14.57 | 2,359,300 | — | — |
| 2018-06-19 | $11.17 | $14.69 | 6,547,600 | — | — |
| 2018-06-18 | $11.08 | $14.57 | 4,495,100 | — | — |
| 2018-06-15 | $11.10 | $14.60 | 4,681,900 | — | — |
| 2018-06-14 | $11.22 | $14.76 | 4,671,300 | — | — |
| 2018-06-13 | $11.37 | $14.95 | 3,601,500 | — | — |
| 2018-06-12 | $11.41 | $15.01 | 3,140,100 | — | — |
| 2018-06-11 | $11.43 | $15.03 | 3,980,900 | — | — |
| 2018-06-08 | $11.25 | $14.80 | 6,519,300 | — | — |
| 2018-06-07 | $11.51 | $15.14 | 11,834,200 | — | — |
| 2018-06-06 | $11.35 | $14.93 | 7,633,400 | — | — |
| 2018-06-05 | $11.03 | $14.51 | 5,919,000 | — | — |
| 2018-06-04 | $11.21 | $14.74 | 5,858,000 | — | — |
| 2018-06-01 | $11.04 | $14.52 | 10,876,900 | — | — |
| 2018-05-31 | $11.08 | $14.57 | 31,986,000 | — | — |
| 2018-05-30 | $11.57 | $15.22 | 10,298,200 | — | — |
| 2018-05-29 | $11.30 | $14.86 | 15,515,600 | — | — |
| 2018-05-25 | $12.05 | $15.85 | 6,440,500 | — | — |
| 2018-05-24 | $12.25 | $15.94 | 11,040,700 | — | — |
| 2018-05-23 | $12.88 | $16.76 | 5,851,100 | — | — |
| 2018-05-22 | $12.97 | $16.88 | 4,484,400 | — | — |
| 2018-05-21 | $12.71 | $16.54 | 2,852,500 | — | — |
| 2018-05-18 | $12.71 | $16.54 | 4,731,100 | — | — |
| 2018-05-17 | $12.99 | $16.91 | 2,618,900 | — | — |
| 2018-05-16 | $13.00 | $16.92 | 7,021,200 | — | — |
| 2018-05-15 | $13.29 | $17.30 | 5,819,900 | — | — |
| 2018-05-14 | $13.65 | $17.76 | 3,035,500 | — | — |
| 2018-05-11 | $13.86 | $18.04 | 1,324,900 | — | — |
| 2018-05-10 | $13.88 | $18.06 | 2,297,400 | — | — |
| 2018-05-09 | $13.78 | $17.93 | 3,072,800 | — | — |
| 2018-05-08 | $13.59 | $17.69 | 3,488,900 | — | — |
| 2018-05-07 | $13.78 | $17.93 | 2,265,600 | — | — |
| 2018-05-04 | $13.78 | $17.93 | 1,787,200 | — | — |
| 2018-05-03 | $13.63 | $17.74 | 1,968,900 | — | — |
| 2018-05-02 | $13.63 | $17.74 | 2,712,800 | — | — |
| 2018-05-01 | $13.59 | $17.69 | 2,588,500 | — | — |
| 2018-04-30 | $13.66 | $17.78 | 2,706,500 | — | — |
| 2018-04-27 | $13.89 | $18.08 | 6,033,600 | — | — |
| 2018-04-26 | $14.34 | $18.66 | 3,544,600 | — | — |
| 2018-04-25 | $14.60 | $19.00 | 3,657,500 | — | — |
| 2018-04-24 | $14.78 | $19.24 | 6,236,300 | — | — |
| 2018-04-23 | $14.25 | $18.55 | 2,482,500 | — | — |
| 2018-04-20 | $14.26 | $18.56 | 3,020,000 | — | — |
| 2018-04-19 | $14.46 | $18.82 | 3,643,600 | — | — |
| 2018-04-18 | $14.44 | $18.79 | 2,328,300 | — | — |
| 2018-04-17 | $14.38 | $18.71 | 2,934,000 | — | — |
| 2018-04-16 | $14.33 | $18.65 | 2,210,400 | — | — |
| 2018-04-13 | $14.38 | $18.71 | 2,673,100 | — | — |
| 2018-04-12 | $14.41 | $18.75 | 2,760,100 | — | — |
| 2018-04-11 | $14.19 | $18.47 | 3,200,600 | — | — |
| 2018-04-10 | $14.08 | $18.32 | 3,267,900 | — | — |
| 2018-04-09 | $14.01 | $18.23 | 4,976,800 | — | — |
| 2018-04-06 | $13.87 | $18.05 | 4,374,000 | — | — |
| 2018-04-05 | $14.32 | $18.64 | 4,654,800 | — | — |
| 2018-04-04 | $13.88 | $18.06 | 3,796,600 | — | — |
| 2018-04-03 | $13.72 | $17.86 | 2,799,300 | — | — |
| 2018-04-02 | $13.68 | $17.80 | 3,621,700 | — | — |
| 2018-03-29 | $13.98 | $18.19 | 3,322,900 | — | — |
| 2018-03-28 | $13.76 | $17.91 | 5,219,900 | — | — |
| 2018-03-27 | $13.77 | $17.92 | 6,663,500 | — | — |
| 2018-03-26 | $14.07 | $18.31 | 6,873,100 | — | — |
| 2018-03-23 | $13.75 | $17.89 | 9,433,800 | — | — |
| 2018-03-22 | $14.19 | $18.47 | 11,721,300 | — | — |
| 2018-03-21 | $14.79 | $19.25 | 12,846,100 | — | — |
| 2018-03-20 | $15.52 | $20.20 | 2,196,600 | — | — |
| 2018-03-19 | $15.54 | $20.22 | 4,187,700 | — | — |
| 2018-03-16 | $15.82 | $20.59 | 3,689,000 | — | — |
| 2018-03-15 | $15.70 | $20.43 | 2,187,900 | — | — |
| 2018-03-14 | $15.70 | $20.43 | 4,117,000 | — | — |
| 2018-03-13 | $15.79 | $20.55 | 4,476,400 | — | — |
| 2018-03-12 | $16.11 | $20.97 | 2,833,500 | — | — |
| 2018-03-09 | $16.12 | $20.98 | 3,114,100 | — | — |
| 2018-03-08 | $16.18 | $21.06 | 4,012,700 | — | — |
| 2018-03-07 | $16.33 | $21.25 | 3,755,100 | — | — |
| 2018-03-06 | $16.06 | $20.90 | 2,405,900 | — | — |
| 2018-03-05 | $15.89 | $20.68 | 3,886,900 | — | — |
| 2018-03-02 | $15.79 | $20.55 | 7,563,200 | — | — |
| 2018-03-01 | $15.70 | $20.43 | 4,869,600 | — | — |
| 2018-02-28 | $15.94 | $20.74 | 4,372,900 | — | — |
| 2018-02-27 | $16.40 | $21.34 | 3,047,300 | — | — |
| 2018-02-26 | $16.48 | $21.45 | 2,322,900 | — | — |
| 2018-02-23 | $16.43 | $21.38 | 3,095,100 | — | — |
| 2018-02-22 | $16.43 | $21.38 | 4,052,900 | — | — |
| 2018-02-21 | $16.57 | $21.56 | 4,420,500 | — | — |
| 2018-02-20 | $16.46 | $21.42 | 3,810,400 | — | — |
| 2018-02-16 | $16.08 | $20.93 | 3,255,700 | — | — |
| 2018-02-15 | $16.11 | $20.97 | 3,499,900 | — | — |
| 2018-02-14 | $16.26 | $21.16 | 4,770,200 | — | — |
| 2018-02-13 | $15.90 | $20.69 | 3,246,300 | — | — |
| 2018-02-12 | $16.01 | $20.84 | 6,412,900 | — | — |
| 2018-02-09 | $15.58 | $20.28 | 8,654,200 | — | — |
| 2018-02-08 | $15.49 | $20.16 | 9,365,900 | — | — |
| 2018-02-07 | $16.09 | $20.94 | 9,774,700 | — | — |
| 2018-02-06 | $16.52 | $21.50 | 12,390,000 | — | — |
| 2018-02-05 | $16.39 | $21.33 | 10,187,600 | — | — |
| 2018-02-02 | $17.09 | $22.24 | 15,244,400 | — | — |
| 2018-02-01 | $18.65 | $24.27 | 3,088,500 | — | — |
| 2018-01-31 | $18.34 | $23.87 | 2,887,000 | — | — |
| 2018-01-30 | $18.38 | $23.92 | 5,353,600 | — | — |
| 2018-01-29 | $19.10 | $24.86 | 3,576,000 | — | — |
| 2018-01-26 | $19.51 | $25.39 | 2,386,200 | — | — |
| 2018-01-25 | $19.64 | $25.56 | 3,504,400 | — | — |
| 2018-01-24 | $19.74 | $25.69 | 4,057,200 | — | — |
| 2018-01-23 | $19.47 | $25.34 | 2,753,000 | — | — |
| 2018-01-22 | $19.39 | $25.23 | 7,125,100 | — | — |
| 2018-01-19 | $18.78 | $24.44 | 2,981,300 | — | — |
| 2018-01-18 | $18.53 | $24.12 | 1,964,600 | — | — |
| 2018-01-17 | $18.52 | $24.10 | 2,585,000 | — | — |
| 2018-01-16 | $18.51 | $24.09 | 3,107,400 | — | — |
| 2018-01-12 | $18.70 | $24.34 | 4,427,200 | — | — |
| 2018-01-11 | $18.56 | $24.15 | 3,280,200 | — | — |
| 2018-01-10 | $18.50 | $24.08 | 4,391,000 | — | — |
| 2018-01-09 | $18.13 | $23.59 | 4,691,700 | — | — |
| 2018-01-08 | $18.30 | $23.82 | 5,030,700 | — | — |
| 2018-01-05 | $18.55 | $24.14 | 16,517,400 | — | — |
| 2018-01-04 | $19.77 | $25.73 | 4,409,500 | — | — |
| 2018-01-03 | $19.16 | $24.94 | 4,235,000 | — | — |
| 2018-01-02 | $19.33 | $25.16 | 2,307,400 | — | — |