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
- 1999-01-29 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 | $11.10 | $12.64 | 1,142,200 | — | — |
| 2018-12-28 | $11.13 | $12.67 | 2,155,700 | — | — |
| 2018-12-27 | $11.12 | $12.66 | 1,789,900 | — | — |
| 2018-12-26 | $10.85 | $12.35 | 1,861,700 | — | — |
| 2018-12-24 | $10.35 | $11.78 | 924,200 | — | — |
| 2018-12-21 | $10.62 | $12.09 | 3,237,200 | — | — |
| 2018-12-20 | $11.04 | $12.57 | 2,159,200 | — | — |
| 2018-12-19 | $11.22 | $12.78 | 2,605,200 | — | — |
| 2018-12-18 | $11.43 | $13.01 | 1,700,100 | — | — |
| 2018-12-17 | $11.25 | $12.81 | 1,634,800 | — | — |
| 2018-12-14 | $11.27 | $12.83 | 1,677,000 | — | — |
| 2018-12-13 | $11.52 | $13.12 | 1,795,200 | — | — |
| 2018-12-12 | $11.52 | $13.12 | 1,537,700 | — | — |
| 2018-12-11 | $11.32 | $12.89 | 2,032,300 | — | — |
| 2018-12-10 | $11.38 | $12.96 | 2,297,400 | — | — |
| 2018-12-07 | $11.33 | $12.90 | 2,407,500 | — | — |
| 2018-12-06 | $11.98 | $13.64 | 3,027,100 | — | — |
| 2018-12-04 | $12.27 | $13.97 | 2,155,700 | — | — |
| 2018-12-03 | $12.60 | $14.35 | 1,872,000 | — | — |
| 2018-11-30 | $12.45 | $14.18 | 1,502,000 | — | — |
| 2018-11-29 | $12.19 | $13.88 | 1,534,800 | — | — |
| 2018-11-28 | $12.43 | $14.15 | 2,120,400 | — | — |
| 2018-11-27 | $11.87 | $13.52 | 1,700,700 | — | — |
| 2018-11-26 | $12.04 | $13.71 | 2,744,300 | — | — |
| 2018-11-23 | $11.70 | $13.32 | 717,900 | — | — |
| 2018-11-21 | $11.68 | $13.30 | 1,905,100 | — | — |
| 2018-11-20 | $11.47 | $13.06 | 2,149,500 | — | — |
| 2018-11-19 | $11.97 | $13.63 | 2,602,400 | — | — |
| 2018-11-16 | $11.94 | $13.60 | 3,464,400 | — | — |
| 2018-11-15 | $12.59 | $14.34 | 3,251,900 | — | — |
| 2018-11-14 | $12.26 | $13.96 | 3,176,800 | — | — |
| 2018-11-13 | $11.58 | $13.19 | 2,510,000 | — | — |
| 2018-11-12 | $11.66 | $13.28 | 2,618,200 | — | — |
| 2018-11-09 | $11.91 | $13.56 | 2,657,500 | — | — |
| 2018-11-08 | $12.47 | $14.20 | 2,757,400 | — | — |
| 2018-11-07 | $12.92 | $14.71 | 3,982,600 | — | — |
| 2018-11-06 | $12.35 | $14.06 | 4,056,900 | — | — |
| 2018-11-05 | $11.46 | $13.05 | 6,856,400 | — | — |
| 2018-11-02 | $11.49 | $13.08 | 14,081,000 | — | — |
| 2018-11-01 | $15.72 | $17.90 | 3,239,700 | — | — |
| 2018-10-31 | $15.17 | $17.27 | 1,830,700 | — | — |
| 2018-10-30 | $14.73 | $16.77 | 1,663,400 | — | — |
| 2018-10-29 | $14.59 | $16.61 | 2,596,500 | — | — |
| 2018-10-26 | $15.09 | $17.18 | 2,217,000 | — | — |
| 2018-10-25 | $15.08 | $17.17 | 2,326,400 | — | — |
| 2018-10-24 | $14.46 | $16.46 | 3,003,800 | — | — |
| 2018-10-23 | $15.55 | $17.71 | 2,326,600 | — | — |
| 2018-10-22 | $15.50 | $17.65 | 1,037,700 | — | — |
| 2018-10-19 | $15.59 | $17.75 | 1,874,200 | — | — |
| 2018-10-18 | $15.58 | $17.74 | 2,019,000 | — | — |
| 2018-10-17 | $16.30 | $18.56 | 1,886,400 | — | — |
| 2018-10-16 | $16.25 | $18.50 | 1,875,900 | — | — |
| 2018-10-15 | $15.83 | $18.02 | 2,171,500 | — | — |
| 2018-10-12 | $15.86 | $18.06 | 1,672,500 | — | — |
| 2018-10-11 | $15.93 | $18.14 | 1,505,500 | — | — |
| 2018-10-10 | $16.14 | $18.38 | 2,737,800 | — | — |
| 2018-10-09 | $17.12 | $19.49 | 2,199,700 | — | — |
| 2018-10-08 | $17.77 | $20.23 | 1,002,700 | — | — |
| 2018-10-05 | $17.26 | $19.65 | 1,890,600 | — | — |
| 2018-10-04 | $17.98 | $20.47 | 1,629,800 | — | — |
| 2018-10-03 | $18.14 | $20.65 | 2,111,300 | — | — |
| 2018-10-02 | $17.65 | $20.10 | 1,660,800 | — | — |
| 2018-10-01 | $17.41 | $19.82 | 1,628,000 | — | — |
| 2018-09-28 | $17.44 | $19.86 | 1,079,400 | — | — |
| 2018-09-27 | $17.64 | $20.09 | 1,112,500 | — | — |
| 2018-09-26 | $17.76 | $20.22 | 1,157,300 | — | — |
| 2018-09-25 | $17.69 | $20.14 | 1,588,400 | — | — |
| 2018-09-24 | $18.36 | $20.91 | 1,555,400 | — | — |
| 2018-09-21 | $18.54 | $21.11 | 3,436,200 | — | — |
| 2018-09-20 | $18.94 | $21.57 | 2,041,600 | — | — |
| 2018-09-19 | $18.24 | $20.77 | 1,552,800 | — | — |
| 2018-09-18 | $17.86 | $20.34 | 1,625,200 | — | — |
| 2018-09-17 | $18.22 | $20.75 | 981,000 | — | — |
| 2018-09-14 | $18.48 | $21.04 | 1,673,500 | — | — |
| 2018-09-13 | $18.30 | $20.84 | 1,417,800 | — | — |
| 2018-09-12 | $17.99 | $20.48 | 1,451,700 | — | — |
| 2018-09-11 | $18.01 | $20.51 | 1,636,200 | — | — |
| 2018-09-10 | $18.15 | $20.67 | 1,758,300 | — | — |
| 2018-09-07 | $17.69 | $20.14 | 1,269,600 | — | — |
| 2018-09-06 | $17.45 | $19.87 | 1,729,800 | — | — |
| 2018-09-05 | $17.26 | $19.65 | 1,860,800 | — | — |
| 2018-09-04 | $17.31 | $19.71 | 1,372,400 | — | — |
| 2018-08-31 | $17.71 | $20.17 | 1,274,600 | — | — |
| 2018-08-30 | $17.96 | $20.45 | 803,600 | — | — |
| 2018-08-29 | $18.40 | $20.95 | 1,026,100 | — | — |
| 2018-08-28 | $18.35 | $20.89 | 1,513,200 | — | — |
| 2018-08-27 | $18.59 | $21.17 | 2,007,000 | — | — |
| 2018-08-24 | $17.96 | $20.45 | 1,201,600 | — | — |
| 2018-08-23 | $17.72 | $20.18 | 1,406,400 | — | — |
| 2018-08-22 | $17.75 | $20.21 | 2,278,600 | — | — |
| 2018-08-21 | $17.96 | $20.45 | 1,963,300 | — | — |
| 2018-08-20 | $17.70 | $20.15 | 1,212,200 | — | — |
| 2018-08-17 | $17.35 | $19.76 | 2,382,800 | — | — |
| 2018-08-16 | $16.69 | $19.00 | 1,425,100 | — | — |
| 2018-08-15 | $16.34 | $18.61 | 1,631,800 | — | — |
| 2018-08-14 | $16.63 | $18.94 | 1,504,200 | — | — |
| 2018-08-13 | $16.24 | $18.49 | 1,149,900 | — | — |
| 2018-08-10 | $16.53 | $18.82 | 1,211,300 | — | — |
| 2018-08-09 | $17.07 | $19.44 | 1,437,200 | — | — |
| 2018-08-08 | $17.46 | $19.88 | 1,470,300 | — | — |
| 2018-08-07 | $17.30 | $19.70 | 1,851,300 | — | — |
| 2018-08-06 | $17.05 | $19.41 | 1,996,600 | — | — |
| 2018-08-03 | $17.02 | $19.38 | 2,975,100 | — | — |
| 2018-08-02 | $16.03 | $18.25 | 2,908,200 | — | — |
| 2018-08-01 | $16.54 | $18.83 | 1,815,700 | — | — |
| 2018-07-31 | $16.72 | $19.04 | 1,764,600 | — | — |
| 2018-07-30 | $16.77 | $19.10 | 1,620,500 | — | — |
| 2018-07-27 | $16.09 | $18.32 | 1,703,200 | — | — |
| 2018-07-26 | $15.45 | $17.59 | 1,680,400 | — | — |
| 2018-07-25 | $15.62 | $17.79 | 5,811,400 | — | — |
| 2018-07-24 | $15.98 | $18.20 | 1,122,700 | — | — |
| 2018-07-23 | $15.89 | $18.09 | 992,500 | — | — |
| 2018-07-20 | $16.13 | $18.37 | 1,795,400 | — | — |
| 2018-07-19 | $16.47 | $18.75 | 1,514,900 | — | — |
| 2018-07-18 | $17.03 | $19.39 | 1,008,000 | — | — |
| 2018-07-17 | $16.73 | $19.05 | 1,341,000 | — | — |
| 2018-07-16 | $16.64 | $18.95 | 1,121,500 | — | — |
| 2018-07-13 | $16.61 | $18.91 | 1,018,000 | — | — |
| 2018-07-12 | $16.30 | $18.56 | 1,051,100 | — | — |
| 2018-07-11 | $16.39 | $18.66 | 1,154,500 | — | — |
| 2018-07-10 | $16.87 | $19.21 | 1,191,700 | — | — |
| 2018-07-09 | $16.93 | $19.28 | 1,370,800 | — | — |
| 2018-07-06 | $16.41 | $18.69 | 1,040,100 | — | — |
| 2018-07-05 | $16.44 | $18.72 | 2,601,900 | — | — |
| 2018-07-03 | $15.90 | $18.10 | 857,000 | — | — |
| 2018-07-02 | $16.08 | $18.31 | 1,815,400 | — | — |
| 2018-06-29 | $15.56 | $17.72 | 1,719,300 | — | — |
| 2018-06-28 | $15.80 | $17.99 | 2,372,200 | — | — |
| 2018-06-27 | $16.05 | $18.28 | 1,393,800 | — | — |
| 2018-06-26 | $16.83 | $19.16 | 2,216,300 | — | — |
| 2018-06-25 | $16.46 | $18.74 | 3,174,600 | — | — |
| 2018-06-22 | $17.41 | $19.82 | 5,110,700 | — | — |
| 2018-06-21 | $17.86 | $20.34 | 2,909,900 | — | — |
| 2018-06-20 | $18.39 | $20.94 | 1,975,200 | — | — |
| 2018-06-19 | $18.11 | $20.62 | 3,232,800 | — | — |
| 2018-06-18 | $17.98 | $20.47 | 5,020,600 | — | — |
| 2018-06-15 | $17.12 | $19.49 | 1,749,200 | — | — |
| 2018-06-14 | $17.03 | $19.39 | 2,506,600 | — | — |
| 2018-06-13 | $17.20 | $19.58 | 1,415,700 | — | — |
| 2018-06-12 | $17.23 | $19.62 | 1,344,500 | — | — |
| 2018-06-11 | $17.28 | $19.68 | 2,111,900 | — | — |
| 2018-06-08 | $17.26 | $19.65 | 2,332,500 | — | — |
| 2018-06-07 | $16.82 | $19.15 | 2,201,000 | — | — |
| 2018-06-06 | $16.44 | $18.72 | 1,615,000 | — | — |
| 2018-06-05 | $16.02 | $18.24 | 2,439,900 | — | — |
| 2018-06-04 | $16.00 | $18.22 | 1,228,600 | — | — |
| 2018-06-01 | $15.75 | $17.93 | 1,223,600 | — | — |
| 2018-05-31 | $15.82 | $18.01 | 1,125,400 | — | — |
| 2018-05-30 | $15.71 | $17.89 | 2,038,200 | — | — |
| 2018-05-29 | $15.66 | $17.83 | 1,736,100 | — | — |
| 2018-05-25 | $16.36 | $18.63 | 815,100 | — | — |
| 2018-05-24 | $16.40 | $18.67 | 2,482,400 | — | — |
| 2018-05-23 | $16.24 | $18.49 | 891,700 | — | — |
| 2018-05-22 | $16.20 | $18.45 | 1,115,500 | — | — |
| 2018-05-21 | $16.27 | $18.53 | 1,201,600 | — | — |
| 2018-05-18 | $16.12 | $18.35 | 1,266,000 | — | — |
| 2018-05-17 | $16.17 | $18.41 | 1,134,600 | — | — |
| 2018-05-16 | $15.95 | $18.16 | 1,509,900 | — | — |
| 2018-05-15 | $15.56 | $17.72 | 1,290,800 | — | — |
| 2018-05-14 | $15.51 | $17.66 | 890,000 | — | — |
| 2018-05-11 | $15.40 | $17.54 | 1,001,200 | — | — |
| 2018-05-10 | $15.49 | $17.64 | 2,085,600 | — | — |
| 2018-05-09 | $14.92 | $16.99 | 2,027,400 | — | — |
| 2018-05-08 | $15.00 | $17.08 | 3,730,900 | — | — |
| 2018-05-07 | $14.90 | $16.97 | 1,749,700 | — | — |
| 2018-05-04 | $15.00 | $17.08 | 4,419,000 | — | — |
| 2018-05-03 | $14.35 | $16.34 | 4,829,700 | — | — |
| 2018-05-02 | $14.81 | $16.86 | 2,396,400 | — | — |
| 2018-05-01 | $15.04 | $17.13 | 4,004,900 | — | — |
| 2018-04-30 | $15.34 | $17.47 | 3,345,400 | — | — |
| 2018-04-27 | $15.89 | $18.09 | 1,881,600 | — | — |
| 2018-04-26 | $15.91 | $18.12 | 1,434,400 | — | — |
| 2018-04-25 | $15.91 | $18.12 | 1,726,600 | — | — |
| 2018-04-24 | $15.77 | $17.96 | 3,820,000 | — | — |
| 2018-04-23 | $15.59 | $17.75 | 1,011,100 | — | — |
| 2018-04-20 | $15.58 | $17.74 | 1,728,100 | — | — |
| 2018-04-19 | $15.54 | $17.69 | 1,798,300 | — | — |
| 2018-04-18 | $16.13 | $18.37 | 1,414,200 | — | — |
| 2018-04-17 | $16.08 | $18.31 | 1,915,100 | — | — |
| 2018-04-16 | $16.27 | $18.53 | 2,638,300 | — | — |
| 2018-04-13 | $16.06 | $18.29 | 1,746,200 | — | — |
| 2018-04-12 | $16.05 | $18.28 | 2,561,700 | — | — |
| 2018-04-11 | $15.77 | $17.96 | 1,535,000 | — | — |
| 2018-04-10 | $16.01 | $18.23 | 3,798,000 | — | — |
| 2018-04-09 | $16.00 | $18.22 | 2,533,300 | — | — |
| 2018-04-06 | $15.80 | $17.99 | 2,397,500 | — | — |
| 2018-04-05 | $15.99 | $18.21 | 1,547,800 | — | — |
| 2018-04-04 | $15.60 | $17.76 | 2,692,000 | — | — |
| 2018-04-03 | $15.23 | $17.34 | 1,766,700 | — | — |
| 2018-04-02 | $14.72 | $16.76 | 1,566,200 | — | — |
| 2018-03-29 | $15.22 | $17.33 | 2,422,900 | — | — |
| 2018-03-28 | $14.83 | $16.89 | 2,097,400 | — | — |
| 2018-03-27 | $15.36 | $17.49 | 2,786,300 | — | — |
| 2018-03-26 | $15.34 | $17.47 | 1,940,200 | — | — |
| 2018-03-23 | $14.85 | $16.91 | 2,259,200 | — | — |
| 2018-03-22 | $15.13 | $17.23 | 4,688,100 | — | — |
| 2018-03-21 | $15.05 | $17.14 | 2,437,800 | — | — |
| 2018-03-20 | $14.50 | $16.51 | 2,594,900 | — | — |
| 2018-03-19 | $14.74 | $16.78 | 1,765,500 | — | — |
| 2018-03-16 | $14.86 | $16.92 | 2,210,200 | — | — |
| 2018-03-15 | $14.79 | $16.84 | 1,939,000 | — | — |
| 2018-03-14 | $14.77 | $16.82 | 2,830,100 | — | — |
| 2018-03-13 | $15.44 | $17.58 | 2,045,600 | — | — |
| 2018-03-12 | $15.58 | $17.74 | 1,339,200 | — | — |
| 2018-03-09 | $15.53 | $17.68 | 2,137,500 | — | — |
| 2018-03-08 | $15.06 | $17.15 | 1,582,600 | — | — |
| 2018-03-07 | $14.96 | $17.03 | 1,803,600 | — | — |
| 2018-03-06 | $14.83 | $16.89 | 1,488,900 | — | — |
| 2018-03-05 | $14.59 | $16.61 | 1,364,700 | — | — |
| 2018-03-02 | $14.28 | $16.26 | 2,871,900 | — | — |
| 2018-03-01 | $14.54 | $16.56 | 2,802,800 | — | — |
| 2018-02-28 | $14.76 | $16.81 | 2,220,300 | — | — |
| 2018-02-27 | $15.09 | $17.18 | 2,054,000 | — | — |
| 2018-02-26 | $15.97 | $18.18 | 1,797,800 | — | — |
| 2018-02-23 | $15.70 | $17.88 | 1,848,500 | — | — |
| 2018-02-22 | $15.72 | $17.90 | 3,214,400 | — | — |
| 2018-02-21 | $15.77 | $17.96 | 3,824,900 | — | — |
| 2018-02-20 | $15.41 | $17.55 | 3,608,100 | — | — |
| 2018-02-16 | $15.22 | $17.33 | 5,429,900 | — | — |
| 2018-02-15 | $15.78 | $17.97 | 2,876,600 | — | — |
| 2018-02-14 | $15.79 | $17.98 | 2,511,300 | — | — |
| 2018-02-13 | $15.41 | $17.55 | 2,761,400 | — | — |
| 2018-02-12 | $15.92 | $18.13 | 1,589,100 | — | — |
| 2018-02-09 | $15.70 | $17.88 | 3,325,600 | — | — |
| 2018-02-08 | $15.77 | $17.96 | 3,176,600 | — | — |
| 2018-02-07 | $16.59 | $18.89 | 2,173,800 | — | — |
| 2018-02-06 | $16.48 | $18.76 | 3,326,200 | — | — |
| 2018-02-05 | $16.01 | $18.23 | 2,968,100 | — | — |
| 2018-02-02 | $16.75 | $19.07 | 2,687,500 | — | — |
| 2018-02-01 | $17.51 | $19.94 | 2,706,600 | — | — |
| 2018-01-31 | $17.65 | $20.10 | 1,988,100 | — | — |
| 2018-01-30 | $18.10 | $20.61 | 1,858,700 | — | — |
| 2018-01-29 | $18.16 | $20.68 | 1,554,600 | — | — |
| 2018-01-26 | $18.49 | $21.05 | 1,079,000 | — | — |
| 2018-01-25 | $18.18 | $20.70 | 2,849,800 | — | — |
| 2018-01-24 | $18.64 | $21.22 | 1,581,900 | — | — |
| 2018-01-23 | $18.68 | $21.27 | 1,403,500 | — | — |
| 2018-01-22 | $18.87 | $21.49 | 2,732,200 | — | — |
| 2018-01-19 | $18.99 | $21.62 | 1,563,600 | — | — |
| 2018-01-18 | $19.05 | $21.69 | 2,163,200 | — | — |
| 2018-01-17 | $19.59 | $22.31 | 4,724,000 | — | — |
| 2018-01-16 | $18.41 | $20.96 | 3,345,200 | — | — |
| 2018-01-12 | $18.78 | $21.38 | 2,285,100 | — | — |
| 2018-01-11 | $18.38 | $20.93 | 1,672,800 | — | — |
| 2018-01-10 | $18.01 | $20.51 | 3,255,900 | — | — |
| 2018-01-09 | $18.74 | $21.34 | 2,321,200 | — | — |
| 2018-01-08 | $18.42 | $20.97 | 1,959,100 | — | — |
| 2018-01-05 | $18.37 | $20.92 | 2,055,400 | — | — |
| 2018-01-04 | $18.24 | $20.77 | 2,524,300 | — | — |
| 2018-01-03 | $17.58 | $20.02 | 2,467,200 | — | — |
| 2018-01-02 | $17.47 | $19.89 | 2,355,000 | — | — |