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
- 1988-03-10 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 | $10.17 | $10.17 | 1,085,600 | — | — |
| 2018-12-28 | $10.10 | $10.10 | 1,272,300 | — | — |
| 2018-12-27 | $10.00 | $10.00 | 1,495,100 | — | — |
| 2018-12-26 | $10.07 | $10.07 | 2,058,500 | — | — |
| 2018-12-24 | $9.74 | $9.74 | 1,145,500 | — | — |
| 2018-12-21 | $9.46 | $9.46 | 6,650,200 | — | — |
| 2018-12-20 | $9.95 | $9.95 | 1,799,100 | — | — |
| 2018-12-19 | $10.41 | $10.41 | 1,585,300 | — | — |
| 2018-12-18 | $10.40 | $10.40 | 1,281,700 | — | — |
| 2018-12-17 | $10.43 | $10.43 | 1,999,500 | — | — |
| 2018-12-14 | $10.63 | $10.63 | 1,454,000 | — | — |
| 2018-12-13 | $11.11 | $11.11 | 1,235,200 | — | — |
| 2018-12-12 | $11.57 | $11.57 | 1,376,100 | — | — |
| 2018-12-11 | $11.40 | $11.40 | 895,700 | — | — |
| 2018-12-10 | $11.50 | $11.50 | 1,818,000 | — | — |
| 2018-12-07 | $11.57 | $11.57 | 1,307,300 | — | — |
| 2018-12-06 | $12.18 | $12.18 | 1,548,600 | — | — |
| 2018-12-04 | $12.05 | $12.05 | 1,593,200 | — | — |
| 2018-12-03 | $12.65 | $12.65 | 1,119,700 | — | — |
| 2018-11-30 | $12.38 | $12.38 | 1,184,700 | — | — |
| 2018-11-29 | $12.48 | $12.48 | 1,680,600 | — | — |
| 2018-11-28 | $12.51 | $12.51 | 1,138,000 | — | — |
| 2018-11-27 | $12.39 | $12.39 | 626,700 | — | — |
| 2018-11-26 | $12.60 | $12.60 | 1,047,300 | — | — |
| 2018-11-23 | $12.19 | $12.19 | 1,111,100 | — | — |
| 2018-11-21 | $12.05 | $12.05 | 1,416,100 | — | — |
| 2018-11-20 | $12.19 | $12.19 | 1,388,600 | — | — |
| 2018-11-19 | $12.43 | $12.43 | 1,451,800 | — | — |
| 2018-11-16 | $13.11 | $13.11 | 1,408,200 | — | — |
| 2018-11-15 | $12.86 | $12.86 | 1,933,000 | — | — |
| 2018-11-14 | $12.72 | $12.72 | 1,538,100 | — | — |
| 2018-11-13 | $12.66 | $12.66 | 1,246,600 | — | — |
| 2018-11-12 | $12.78 | $12.78 | 1,333,700 | — | — |
| 2018-11-09 | $12.80 | $12.80 | 2,294,300 | — | — |
| 2018-11-08 | $13.66 | $13.66 | 1,662,200 | — | — |
| 2018-11-07 | $13.53 | $13.53 | 2,057,100 | — | — |
| 2018-11-06 | $12.85 | $12.85 | 2,249,400 | — | — |
| 2018-11-05 | $13.19 | $13.19 | 3,040,900 | — | — |
| 2018-11-02 | $12.93 | $12.93 | 5,001,000 | — | — |
| 2018-11-01 | $11.83 | $11.83 | 12,597,500 | — | — |
| 2018-10-31 | $12.08 | $12.08 | 18,549,800 | — | — |
| 2018-10-30 | $16.96 | $16.96 | 3,456,100 | — | — |
| 2018-10-29 | $15.63 | $15.63 | 1,868,200 | — | — |
| 2018-10-26 | $16.46 | $16.46 | 1,848,300 | — | — |
| 2018-10-25 | $17.14 | $17.14 | 2,137,800 | — | — |
| 2018-10-24 | $17.44 | $17.44 | 3,821,200 | — | — |
| 2018-10-23 | $16.69 | $16.69 | 1,544,700 | — | — |
| 2018-10-22 | $17.00 | $17.00 | 1,071,700 | — | — |
| 2018-10-19 | $16.61 | $16.61 | 1,336,000 | — | — |
| 2018-10-18 | $17.18 | $17.18 | 1,471,600 | — | — |
| 2018-10-17 | $18.16 | $18.16 | 1,601,600 | — | — |
| 2018-10-16 | $17.88 | $17.88 | 1,353,400 | — | — |
| 2018-10-15 | $17.18 | $17.18 | 1,227,500 | — | — |
| 2018-10-12 | $17.33 | $17.33 | 1,768,000 | — | — |
| 2018-10-11 | $16.51 | $16.51 | 2,492,200 | — | — |
| 2018-10-10 | $16.73 | $16.73 | 2,130,900 | — | — |
| 2018-10-09 | $17.77 | $17.77 | 887,100 | — | — |
| 2018-10-08 | $17.85 | $17.85 | 1,359,000 | — | — |
| 2018-10-05 | $17.97 | $17.97 | 2,144,400 | — | — |
| 2018-10-04 | $18.38 | $18.38 | 1,564,400 | — | — |
| 2018-10-03 | $18.02 | $18.02 | 1,788,600 | — | — |
| 2018-10-02 | $17.58 | $17.58 | 2,083,800 | — | — |
| 2018-10-01 | $18.05 | $18.05 | 2,583,000 | — | — |
| 2018-09-28 | $18.90 | $18.90 | 1,391,500 | — | — |
| 2018-09-27 | $19.25 | $19.25 | 1,344,600 | — | — |
| 2018-09-26 | $19.08 | $19.08 | 1,680,800 | — | — |
| 2018-09-25 | $19.61 | $19.61 | 2,859,600 | — | — |
| 2018-09-24 | $19.19 | $19.19 | 1,556,200 | — | — |
| 2018-09-21 | $18.85 | $18.85 | 2,973,200 | — | — |
| 2018-09-20 | $19.34 | $19.34 | 1,722,200 | — | — |
| 2018-09-19 | $19.11 | $19.11 | 2,628,200 | — | — |
| 2018-09-18 | $19.10 | $19.10 | 2,348,900 | — | — |
| 2018-09-17 | $18.23 | $18.23 | 1,838,200 | — | — |
| 2018-09-14 | $18.49 | $18.49 | 1,885,800 | — | — |
| 2018-09-13 | $18.41 | $18.41 | 1,457,900 | — | — |
| 2018-09-12 | $18.48 | $18.48 | 2,316,500 | — | — |
| 2018-09-11 | $18.44 | $18.44 | 1,361,900 | — | — |
| 2018-09-10 | $18.68 | $18.68 | 1,880,600 | — | — |
| 2018-09-07 | $18.62 | $18.62 | 1,743,600 | — | — |
| 2018-09-06 | $18.67 | $18.67 | 2,481,900 | — | — |
| 2018-09-05 | $19.18 | $19.18 | 2,411,500 | — | — |
| 2018-09-04 | $19.70 | $19.70 | 3,455,900 | — | — |
| 2018-08-31 | $20.35 | $20.35 | 2,224,900 | — | — |
| 2018-08-30 | $21.04 | $21.04 | 2,469,200 | — | — |
| 2018-08-29 | $21.19 | $21.19 | 1,484,300 | — | — |
| 2018-08-28 | $21.09 | $21.09 | 2,299,600 | — | — |
| 2018-08-27 | $20.88 | $20.88 | 2,435,400 | — | — |
| 2018-08-24 | $20.91 | $20.91 | 1,514,700 | — | — |
| 2018-08-23 | $20.70 | $20.70 | 1,797,200 | — | — |
| 2018-08-22 | $21.02 | $21.02 | 3,503,400 | — | — |
| 2018-08-21 | $21.61 | $21.61 | 5,764,000 | — | — |
| 2018-08-20 | $20.37 | $20.37 | 4,805,000 | — | — |
| 2018-08-17 | $19.04 | $19.04 | 2,302,500 | — | — |
| 2018-08-16 | $19.22 | $19.22 | 3,318,400 | — | — |
| 2018-08-15 | $18.87 | $18.87 | 4,371,200 | — | — |
| 2018-08-14 | $19.00 | $19.00 | 3,703,900 | — | — |
| 2018-08-13 | $17.92 | $17.92 | 6,673,300 | — | — |
| 2018-08-10 | $19.88 | $19.88 | 8,266,800 | — | — |
| 2018-08-09 | $18.16 | $18.16 | 8,481,800 | — | — |
| 2018-08-08 | $17.96 | $17.96 | 19,141,100 | — | — |
| 2018-08-07 | $13.57 | $13.57 | 2,458,600 | — | — |
| 2018-08-06 | $13.35 | $13.35 | 1,625,600 | — | — |
| 2018-08-03 | $12.85 | $12.85 | 2,085,100 | — | — |
| 2018-08-02 | $13.23 | $13.23 | 1,858,200 | — | — |
| 2018-08-01 | $12.73 | $12.73 | 2,060,000 | — | — |
| 2018-07-31 | $12.17 | $12.17 | 2,067,100 | — | — |
| 2018-07-30 | $12.48 | $12.48 | 2,289,200 | — | — |
| 2018-07-27 | $12.41 | $12.41 | 3,807,800 | — | — |
| 2018-07-26 | $13.17 | $13.17 | 3,445,000 | — | — |
| 2018-07-25 | $14.00 | $14.00 | 2,352,200 | — | — |
| 2018-07-24 | $13.71 | $13.71 | 4,291,200 | — | — |
| 2018-07-23 | $15.45 | $15.45 | 1,411,800 | — | — |
| 2018-07-20 | $15.00 | $15.00 | 1,460,700 | — | — |
| 2018-07-19 | $15.03 | $15.03 | 1,378,300 | — | — |
| 2018-07-18 | $15.02 | $15.02 | 1,314,200 | — | — |
| 2018-07-17 | $15.11 | $15.11 | 1,540,000 | — | — |
| 2018-07-16 | $15.22 | $15.22 | 959,600 | — | — |
| 2018-07-13 | $15.35 | $15.35 | 1,737,900 | — | — |
| 2018-07-12 | $15.76 | $15.76 | 2,474,200 | — | — |
| 2018-07-11 | $14.90 | $14.90 | 1,024,400 | — | — |
| 2018-07-10 | $14.72 | $14.72 | 2,133,000 | — | — |
| 2018-07-09 | $15.03 | $15.03 | 1,822,100 | — | — |
| 2018-07-06 | $14.74 | $14.74 | 1,191,200 | — | — |
| 2018-07-05 | $14.42 | $14.42 | 896,900 | — | — |
| 2018-07-03 | $13.98 | $13.98 | 991,900 | — | — |
| 2018-07-02 | $14.09 | $14.09 | 1,387,800 | — | — |
| 2018-06-29 | $13.81 | $13.81 | 2,172,800 | — | — |
| 2018-06-28 | $13.60 | $13.60 | 1,461,800 | — | — |
| 2018-06-27 | $13.41 | $13.41 | 2,251,000 | — | — |
| 2018-06-26 | $14.04 | $14.04 | 1,326,200 | — | — |
| 2018-06-25 | $14.01 | $14.01 | 2,418,900 | — | — |
| 2018-06-22 | $14.32 | $14.32 | 2,382,800 | — | — |
| 2018-06-21 | $14.19 | $14.19 | 3,040,900 | — | — |
| 2018-06-20 | $14.97 | $14.97 | 2,710,800 | — | — |
| 2018-06-19 | $14.39 | $14.39 | 2,025,100 | — | — |
| 2018-06-18 | $14.55 | $14.55 | 1,371,300 | — | — |
| 2018-06-15 | $14.29 | $14.29 | 2,052,200 | — | — |
| 2018-06-14 | $14.47 | $14.47 | 1,492,800 | — | — |
| 2018-06-13 | $14.44 | $14.44 | 2,046,400 | — | — |
| 2018-06-12 | $14.50 | $14.50 | 2,712,100 | — | — |
| 2018-06-11 | $14.36 | $14.36 | 2,179,500 | — | — |
| 2018-06-08 | $13.87 | $13.87 | 2,243,800 | — | — |
| 2018-06-07 | $13.89 | $13.89 | 2,180,500 | — | — |
| 2018-06-06 | $13.94 | $13.94 | 3,361,100 | — | — |
| 2018-06-05 | $14.09 | $14.09 | 4,936,400 | — | — |
| 2018-06-04 | $13.07 | $13.07 | 2,749,900 | — | — |
| 2018-06-01 | $12.45 | $12.45 | 1,395,900 | — | — |
| 2018-05-31 | $12.36 | $12.36 | 1,331,300 | — | — |
| 2018-05-30 | $12.48 | $12.48 | 1,259,800 | — | — |
| 2018-05-29 | $12.11 | $12.11 | 1,123,000 | — | — |
| 2018-05-25 | $12.02 | $12.02 | 998,000 | — | — |
| 2018-05-24 | $12.22 | $12.22 | 1,258,900 | — | — |
| 2018-05-23 | $12.37 | $12.37 | 1,190,400 | — | — |
| 2018-05-22 | $12.33 | $12.33 | 1,239,800 | — | — |
| 2018-05-21 | $12.73 | $12.73 | 1,251,800 | — | — |
| 2018-05-18 | $12.67 | $12.67 | 1,270,300 | — | — |
| 2018-05-17 | $12.62 | $12.62 | 2,772,600 | — | — |
| 2018-05-16 | $13.12 | $13.12 | 3,022,900 | — | — |
| 2018-05-15 | $12.89 | $12.89 | 4,701,600 | — | — |
| 2018-05-14 | $12.22 | $12.22 | 2,198,300 | — | — |
| 2018-05-11 | $12.04 | $12.04 | 3,279,200 | — | — |
| 2018-05-10 | $12.62 | $12.62 | 5,812,700 | — | — |
| 2018-05-09 | $12.02 | $12.02 | 24,892,600 | — | — |
| 2018-05-08 | $11.03 | $11.03 | 4,135,900 | — | — |
| 2018-05-07 | $10.05 | $10.05 | 2,490,100 | — | — |
| 2018-05-04 | $9.98 | $9.98 | 2,662,300 | — | — |
| 2018-05-03 | $9.31 | $9.31 | 7,332,100 | — | — |
| 2018-05-02 | $10.22 | $10.22 | 2,860,400 | — | — |
| 2018-05-01 | $10.40 | $10.40 | 1,528,700 | — | — |
| 2018-04-30 | $10.04 | $10.04 | 1,868,700 | — | — |
| 2018-04-27 | $10.27 | $10.27 | 2,095,800 | — | — |
| 2018-04-26 | $10.64 | $10.64 | 3,219,500 | — | — |
| 2018-04-25 | $11.15 | $11.15 | 850,200 | — | — |
| 2018-04-24 | $11.21 | $11.21 | 1,694,900 | — | — |
| 2018-04-23 | $11.47 | $11.47 | 906,400 | — | — |
| 2018-04-20 | $11.60 | $11.60 | 852,100 | — | — |
| 2018-04-19 | $11.66 | $11.66 | 872,100 | — | — |
| 2018-04-18 | $11.88 | $11.88 | 1,449,600 | — | — |
| 2018-04-17 | $11.97 | $11.97 | 1,237,500 | — | — |
| 2018-04-16 | $11.92 | $11.92 | 1,446,600 | — | — |
| 2018-04-13 | $11.94 | $11.94 | 1,514,800 | — | — |
| 2018-04-12 | $11.99 | $11.99 | 1,666,800 | — | — |
| 2018-04-11 | $11.77 | $11.77 | 1,081,400 | — | — |
| 2018-04-10 | $11.74 | $11.74 | 1,856,900 | — | — |
| 2018-04-09 | $11.38 | $11.38 | 1,242,100 | — | — |
| 2018-04-06 | $11.25 | $11.25 | 1,391,200 | — | — |
| 2018-04-05 | $11.27 | $11.27 | 1,349,500 | — | — |
| 2018-04-04 | $11.25 | $11.25 | 2,103,000 | — | — |
| 2018-04-03 | $11.26 | $11.26 | 2,002,700 | — | — |
| 2018-04-02 | $11.14 | $11.14 | 1,654,400 | — | — |
| 2018-03-29 | $11.59 | $11.59 | 3,469,500 | — | — |
| 2018-03-28 | $11.30 | $11.30 | 1,601,000 | — | — |
| 2018-03-27 | $11.51 | $11.51 | 1,393,500 | — | — |
| 2018-03-26 | $11.57 | $11.57 | 1,748,700 | — | — |
| 2018-03-23 | $11.43 | $11.43 | 2,014,100 | — | — |
| 2018-03-22 | $11.65 | $11.65 | 1,559,900 | — | — |
| 2018-03-21 | $12.00 | $12.00 | 1,822,100 | — | — |
| 2018-03-20 | $12.05 | $12.05 | 1,274,700 | — | — |
| 2018-03-19 | $12.06 | $12.06 | 2,702,900 | — | — |
| 2018-03-16 | $12.40 | $12.40 | 5,006,900 | — | — |
| 2018-03-15 | $12.86 | $12.86 | 8,152,100 | — | — |
| 2018-03-14 | $12.15 | $12.15 | 4,386,100 | — | — |
| 2018-03-13 | $12.02 | $12.02 | 1,562,900 | — | — |
| 2018-03-12 | $11.98 | $11.98 | 2,170,900 | — | — |
| 2018-03-09 | $12.05 | $12.05 | 2,034,000 | — | — |
| 2018-03-08 | $12.04 | $12.04 | 1,830,900 | — | — |
| 2018-03-07 | $11.94 | $11.94 | 4,401,400 | — | — |
| 2018-03-06 | $12.42 | $12.42 | 3,844,600 | — | — |
| 2018-03-05 | $12.58 | $12.58 | 5,735,200 | — | — |
| 2018-03-02 | $11.48 | $11.48 | 4,327,300 | — | — |
| 2018-03-01 | $10.74 | $10.74 | 11,932,100 | — | — |
| 2018-02-28 | $9.50 | $9.50 | 4,531,300 | — | — |
| 2018-02-27 | $10.12 | $10.12 | 2,506,300 | — | — |
| 2018-02-26 | $10.38 | $10.38 | 2,763,700 | — | — |
| 2018-02-23 | $10.14 | $10.14 | 1,380,700 | — | — |
| 2018-02-22 | $9.99 | $9.99 | 1,665,300 | — | — |
| 2018-02-21 | $10.09 | $10.09 | 1,573,900 | — | — |
| 2018-02-20 | $10.15 | $10.15 | 2,173,800 | — | — |
| 2018-02-16 | $10.15 | $10.15 | 1,984,000 | — | — |
| 2018-02-15 | $10.22 | $10.22 | 2,573,600 | — | — |
| 2018-02-14 | $10.15 | $10.15 | 2,060,900 | — | — |
| 2018-02-13 | $10.09 | $10.09 | 1,619,000 | — | — |
| 2018-02-12 | $9.92 | $9.92 | 2,237,400 | — | — |
| 2018-02-09 | $9.68 | $9.68 | 2,435,500 | — | — |
| 2018-02-08 | $9.82 | $9.82 | 3,635,300 | — | — |
| 2018-02-07 | $10.32 | $10.32 | 3,867,000 | — | — |
| 2018-02-06 | $9.70 | $9.70 | 2,556,800 | — | — |
| 2018-02-05 | $9.07 | $9.07 | 2,411,200 | — | — |
| 2018-02-02 | $9.63 | $9.63 | 3,380,800 | — | — |
| 2018-02-01 | $10.24 | $10.24 | 2,021,000 | — | — |
| 2018-01-31 | $10.24 | $10.24 | 1,763,300 | — | — |
| 2018-01-30 | $10.06 | $10.06 | 2,457,900 | — | — |
| 2018-01-29 | $10.49 | $10.49 | 1,944,100 | — | — |
| 2018-01-26 | $10.72 | $10.72 | 2,804,000 | — | — |
| 2018-01-25 | $10.67 | $10.67 | 2,051,300 | — | — |
| 2018-01-24 | $10.68 | $10.68 | 3,830,600 | — | — |
| 2018-01-23 | $10.61 | $10.61 | 2,625,000 | — | — |
| 2018-01-22 | $10.22 | $10.22 | 2,951,100 | — | — |
| 2018-01-19 | $10.66 | $10.66 | 3,208,100 | — | — |
| 2018-01-18 | $10.55 | $10.55 | 4,568,900 | — | — |
| 2018-01-17 | $9.89 | $9.89 | 4,445,700 | — | — |
| 2018-01-16 | $10.71 | $10.71 | 6,072,200 | — | — |
| 2018-01-12 | $11.19 | $11.19 | 6,275,700 | — | — |
| 2018-01-11 | $10.30 | $10.30 | 2,773,900 | — | — |
| 2018-01-10 | $9.61 | $9.61 | 1,302,200 | — | — |
| 2018-01-09 | $9.45 | $9.45 | 1,335,200 | — | — |
| 2018-01-08 | $9.31 | $9.31 | 1,898,400 | — | — |
| 2018-01-05 | $9.39 | $9.39 | 1,302,700 | — | — |
| 2018-01-04 | $9.36 | $9.36 | 1,982,200 | — | — |
| 2018-01-03 | $9.31 | $9.31 | 1,799,100 | — | — |
| 2018-01-02 | $9.06 | $9.06 | 2,499,000 | — | — |