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
- 2005-05-26 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 | $9.08 | $15.69 | 1,761,300 | — | — |
| 2018-12-28 | $9.06 | $15.65 | 2,430,200 | — | — |
| 2018-12-27 | $9.02 | $15.58 | 2,998,300 | — | — |
| 2018-12-26 | $9.05 | $15.64 | 3,646,600 | — | — |
| 2018-12-24 | $8.77 | $15.15 | 1,370,200 | — | — |
| 2018-12-21 | $8.98 | $15.51 | 7,028,500 | — | — |
| 2018-12-20 | $9.04 | $15.62 | 4,381,900 | — | — |
| 2018-12-19 | $9.36 | $16.17 | 3,608,200 | — | — |
| 2018-12-18 | $9.55 | $16.50 | 3,678,400 | — | — |
| 2018-12-17 | $9.58 | $16.55 | 4,695,100 | — | — |
| 2018-12-14 | $9.91 | $17.12 | 3,047,400 | — | — |
| 2018-12-13 | $9.89 | $17.09 | 2,842,500 | — | — |
| 2018-12-12 | $9.77 | $16.88 | 3,703,500 | — | — |
| 2018-12-11 | $9.73 | $16.81 | 5,115,800 | — | — |
| 2018-12-10 | $9.87 | $17.05 | 5,272,500 | — | — |
| 2018-12-07 | $10.05 | $17.36 | 3,945,100 | — | — |
| 2018-12-06 | $10.31 | $17.81 | 6,013,600 | — | — |
| 2018-12-04 | $10.36 | $17.90 | 4,257,200 | — | — |
| 2018-12-03 | $10.64 | $18.38 | 5,757,100 | — | — |
| 2018-11-30 | $10.54 | $18.21 | 4,247,300 | — | — |
| 2018-11-29 | $10.67 | $18.43 | 2,230,200 | — | — |
| 2018-11-28 | $10.65 | $18.40 | 2,256,300 | — | — |
| 2018-11-27 | $10.55 | $18.23 | 1,704,100 | — | — |
| 2018-11-26 | $10.57 | $18.26 | 2,189,000 | — | — |
| 2018-11-23 | $10.45 | $18.05 | 884,400 | — | — |
| 2018-11-21 | $10.47 | $18.09 | 2,368,600 | — | — |
| 2018-11-20 | $10.44 | $18.04 | 3,900,700 | — | — |
| 2018-11-19 | $10.48 | $18.11 | 2,802,100 | — | — |
| 2018-11-16 | $10.54 | $18.21 | 8,551,800 | — | — |
| 2018-11-15 | $10.47 | $18.09 | 2,706,700 | — | — |
| 2018-11-14 | $10.49 | $18.12 | 2,130,000 | — | — |
| 2018-11-13 | $10.50 | $18.14 | 3,772,300 | — | — |
| 2018-11-12 | $10.41 | $17.99 | 2,935,700 | — | — |
| 2018-11-09 | $10.46 | $18.07 | 1,801,700 | — | — |
| 2018-11-08 | $10.60 | $18.31 | 3,142,400 | — | — |
| 2018-11-07 | $10.58 | $18.28 | 2,075,800 | — | — |
| 2018-11-06 | $10.16 | $17.55 | 2,964,700 | — | — |
| 2018-11-05 | $10.47 | $18.09 | 2,301,900 | — | — |
| 2018-11-02 | $10.29 | $17.78 | 2,229,000 | — | — |
| 2018-11-01 | $10.37 | $17.92 | 3,700,900 | — | — |
| 2018-10-31 | $10.45 | $18.05 | 2,844,500 | — | — |
| 2018-10-30 | $10.47 | $18.09 | 2,013,800 | — | — |
| 2018-10-29 | $10.30 | $17.80 | 2,501,900 | — | — |
| 2018-10-26 | $10.22 | $17.66 | 2,600,100 | — | — |
| 2018-10-25 | $10.32 | $17.83 | 3,345,400 | — | — |
| 2018-10-24 | $10.09 | $17.43 | 3,709,400 | — | — |
| 2018-10-23 | $10.35 | $17.88 | 5,031,900 | — | — |
| 2018-10-22 | $10.36 | $17.90 | 2,967,300 | — | — |
| 2018-10-19 | $10.49 | $18.12 | 1,483,900 | — | — |
| 2018-10-18 | $10.50 | $18.14 | 2,487,500 | — | — |
| 2018-10-17 | $10.65 | $18.40 | 1,601,500 | — | — |
| 2018-10-16 | $10.74 | $18.56 | 2,726,300 | — | — |
| 2018-10-15 | $10.52 | $18.18 | 2,179,900 | — | — |
| 2018-10-12 | $10.58 | $18.28 | 1,767,300 | — | — |
| 2018-10-11 | $10.68 | $18.45 | 1,954,800 | — | — |
| 2018-10-10 | $10.97 | $18.95 | 2,191,900 | — | — |
| 2018-10-09 | $11.22 | $19.38 | 2,371,600 | — | — |
| 2018-10-08 | $11.40 | $19.70 | 2,332,600 | — | — |
| 2018-10-05 | $11.20 | $19.35 | 3,093,600 | — | — |
| 2018-10-04 | $11.24 | $19.42 | 3,106,200 | — | — |
| 2018-10-03 | $11.54 | $19.94 | 3,087,800 | — | — |
| 2018-10-02 | $11.39 | $19.68 | 2,445,900 | — | — |
| 2018-10-01 | $11.54 | $19.94 | 2,263,500 | — | — |
| 2018-09-28 | $11.67 | $20.16 | 3,274,700 | — | — |
| 2018-09-27 | $11.62 | $20.08 | 1,828,800 | — | — |
| 2018-09-26 | $11.67 | $19.95 | 1,911,600 | — | — |
| 2018-09-25 | $11.71 | $20.01 | 2,714,800 | — | — |
| 2018-09-24 | $11.71 | $20.01 | 1,872,600 | — | — |
| 2018-09-21 | $11.83 | $20.22 | 3,539,200 | — | — |
| 2018-09-20 | $11.89 | $20.32 | 1,537,100 | — | — |
| 2018-09-19 | $11.83 | $20.22 | 2,239,900 | — | — |
| 2018-09-18 | $11.93 | $20.39 | 965,500 | — | — |
| 2018-09-17 | $11.93 | $20.39 | 1,473,600 | — | — |
| 2018-09-14 | $11.90 | $20.34 | 1,519,300 | — | — |
| 2018-09-13 | $11.90 | $20.34 | 1,635,000 | — | — |
| 2018-09-12 | $11.70 | $20.00 | 1,453,700 | — | — |
| 2018-09-11 | $11.81 | $20.19 | 1,452,500 | — | — |
| 2018-09-10 | $11.82 | $20.20 | 2,203,400 | — | — |
| 2018-09-07 | $11.82 | $20.20 | 1,312,600 | — | — |
| 2018-09-06 | $11.74 | $20.07 | 1,387,400 | — | — |
| 2018-09-05 | $11.80 | $20.17 | 1,861,400 | — | — |
| 2018-09-04 | $11.74 | $20.07 | 1,428,600 | — | — |
| 2018-08-31 | $11.96 | $20.44 | 1,368,500 | — | — |
| 2018-08-30 | $11.99 | $20.49 | 1,344,200 | — | — |
| 2018-08-29 | $11.95 | $20.42 | 1,367,700 | — | — |
| 2018-08-28 | $11.89 | $20.32 | 1,333,600 | — | — |
| 2018-08-27 | $11.65 | $19.91 | 1,772,900 | — | — |
| 2018-08-24 | $11.72 | $20.03 | 898,200 | — | — |
| 2018-08-23 | $11.72 | $20.03 | 1,065,500 | — | — |
| 2018-08-22 | $11.87 | $20.29 | 1,608,800 | — | — |
| 2018-08-21 | $11.89 | $20.32 | 2,839,100 | — | — |
| 2018-08-20 | $11.73 | $20.05 | 1,420,400 | — | — |
| 2018-08-17 | $11.86 | $20.27 | 1,309,300 | — | — |
| 2018-08-16 | $11.78 | $20.13 | 982,900 | — | — |
| 2018-08-15 | $11.72 | $20.03 | 1,466,100 | — | — |
| 2018-08-14 | $11.66 | $19.93 | 1,695,100 | — | — |
| 2018-08-13 | $11.58 | $19.79 | 1,952,300 | — | — |
| 2018-08-10 | $11.58 | $19.79 | 1,833,400 | — | — |
| 2018-08-09 | $11.52 | $19.69 | 1,626,400 | — | — |
| 2018-08-08 | $11.62 | $19.86 | 1,915,300 | — | — |
| 2018-08-07 | $11.80 | $20.17 | 2,099,900 | — | — |
| 2018-08-06 | $11.82 | $20.20 | 1,714,200 | — | — |
| 2018-08-03 | $11.80 | $20.17 | 3,420,700 | — | — |
| 2018-08-02 | $12.28 | $20.99 | 1,775,200 | — | — |
| 2018-08-01 | $12.05 | $20.60 | 1,491,600 | — | — |
| 2018-07-31 | $11.92 | $20.37 | 2,978,700 | — | — |
| 2018-07-30 | $11.72 | $20.03 | 1,566,900 | — | — |
| 2018-07-27 | $11.74 | $20.07 | 1,291,700 | — | — |
| 2018-07-26 | $11.89 | $20.32 | 1,913,200 | — | — |
| 2018-07-25 | $11.86 | $20.27 | 3,393,300 | — | — |
| 2018-07-24 | $12.09 | $20.66 | 2,072,400 | — | — |
| 2018-07-23 | $12.36 | $21.13 | 1,216,500 | — | — |
| 2018-07-20 | $12.23 | $20.90 | 1,623,600 | — | — |
| 2018-07-19 | $12.29 | $21.01 | 2,128,900 | — | — |
| 2018-07-18 | $12.18 | $20.82 | 1,600,400 | — | — |
| 2018-07-17 | $12.21 | $20.87 | 1,513,100 | — | — |
| 2018-07-16 | $12.31 | $21.04 | 1,049,800 | — | — |
| 2018-07-13 | $12.34 | $21.09 | 1,455,700 | — | — |
| 2018-07-12 | $12.25 | $20.94 | 1,618,500 | — | — |
| 2018-07-11 | $12.18 | $20.82 | 1,395,100 | — | — |
| 2018-07-10 | $12.38 | $21.16 | 1,256,300 | — | — |
| 2018-07-09 | $12.45 | $21.28 | 1,434,700 | — | — |
| 2018-07-06 | $12.51 | $21.38 | 1,008,500 | — | — |
| 2018-07-05 | $12.42 | $21.23 | 1,577,700 | — | — |
| 2018-07-03 | $12.33 | $21.07 | 1,055,300 | — | — |
| 2018-07-02 | $12.13 | $20.73 | 1,967,500 | — | — |
| 2018-06-29 | $12.28 | $20.99 | 3,303,800 | — | — |
| 2018-06-28 | $12.10 | $20.68 | 2,706,800 | — | — |
| 2018-06-27 | $12.20 | $20.64 | 4,239,700 | — | — |
| 2018-06-26 | $12.15 | $20.55 | 2,150,700 | — | — |
| 2018-06-25 | $12.26 | $20.74 | 1,429,200 | — | — |
| 2018-06-22 | $12.34 | $20.88 | 2,037,400 | — | — |
| 2018-06-21 | $12.35 | $20.89 | 1,446,700 | — | — |
| 2018-06-20 | $12.32 | $20.84 | 1,830,500 | — | — |
| 2018-06-19 | $12.15 | $20.55 | 2,206,200 | — | — |
| 2018-06-18 | $12.21 | $20.66 | 1,705,200 | — | — |
| 2018-06-15 | $12.17 | $20.59 | 2,832,200 | — | — |
| 2018-06-14 | $12.27 | $20.76 | 2,004,900 | — | — |
| 2018-06-13 | $12.07 | $20.42 | 2,189,100 | — | — |
| 2018-06-12 | $12.26 | $20.74 | 2,292,900 | — | — |
| 2018-06-11 | $12.39 | $20.96 | 1,950,100 | — | — |
| 2018-06-08 | $12.48 | $21.11 | 2,290,600 | — | — |
| 2018-06-07 | $12.50 | $21.15 | 3,751,300 | — | — |
| 2018-06-06 | $12.62 | $21.35 | 3,106,800 | — | — |
| 2018-06-05 | $12.68 | $21.45 | 2,670,700 | — | — |
| 2018-06-04 | $12.95 | $21.91 | 3,032,800 | — | — |
| 2018-06-01 | $12.85 | $21.74 | 10,808,800 | — | — |
| 2018-05-31 | $12.73 | $21.54 | 3,754,500 | — | — |
| 2018-05-30 | $12.82 | $21.69 | 1,791,900 | — | — |
| 2018-05-29 | $12.60 | $21.32 | 2,482,700 | — | — |
| 2018-05-25 | $12.62 | $21.35 | 1,866,600 | — | — |
| 2018-05-24 | $12.59 | $21.30 | 2,149,200 | — | — |
| 2018-05-23 | $12.40 | $20.98 | 1,633,900 | — | — |
| 2018-05-22 | $12.33 | $20.86 | 2,041,700 | — | — |
| 2018-05-21 | $12.37 | $20.93 | 3,692,000 | — | — |
| 2018-05-18 | $11.92 | $20.16 | 3,571,000 | — | — |
| 2018-05-17 | $11.78 | $19.93 | 1,310,800 | — | — |
| 2018-05-16 | $11.72 | $19.83 | 1,562,100 | — | — |
| 2018-05-15 | $11.65 | $19.71 | 1,731,300 | — | — |
| 2018-05-14 | $11.89 | $20.11 | 2,604,600 | — | — |
| 2018-05-11 | $11.97 | $20.25 | 3,169,100 | — | — |
| 2018-05-10 | $11.89 | $20.11 | 2,182,900 | — | — |
| 2018-05-09 | $11.82 | $20.00 | 3,429,100 | — | — |
| 2018-05-08 | $11.56 | $19.56 | 2,220,300 | — | — |
| 2018-05-07 | $11.51 | $19.47 | 2,598,500 | — | — |
| 2018-05-04 | $11.29 | $19.10 | 1,771,400 | — | — |
| 2018-05-03 | $11.27 | $19.07 | 1,923,900 | — | — |
| 2018-05-02 | $11.04 | $18.68 | 1,398,100 | — | — |
| 2018-05-01 | $11.03 | $18.66 | 2,273,300 | — | — |
| 2018-04-30 | $11.05 | $18.69 | 1,555,600 | — | — |
| 2018-04-27 | $11.15 | $18.86 | 817,900 | — | — |
| 2018-04-26 | $11.08 | $18.74 | 1,596,700 | — | — |
| 2018-04-25 | $11.10 | $18.78 | 1,209,600 | — | — |
| 2018-04-24 | $11.08 | $18.74 | 1,136,000 | — | — |
| 2018-04-23 | $11.04 | $18.68 | 1,359,300 | — | — |
| 2018-04-20 | $11.06 | $18.71 | 1,300,600 | — | — |
| 2018-04-19 | $11.08 | $18.74 | 1,071,900 | — | — |
| 2018-04-18 | $11.18 | $18.91 | 961,900 | — | — |
| 2018-04-17 | $11.17 | $18.90 | 2,289,600 | — | — |
| 2018-04-16 | $11.01 | $18.63 | 1,640,000 | — | — |
| 2018-04-13 | $10.95 | $18.52 | 4,090,300 | — | — |
| 2018-04-12 | $10.72 | $18.13 | 3,921,100 | — | — |
| 2018-04-11 | $10.42 | $17.63 | 3,685,500 | — | — |
| 2018-04-10 | $10.20 | $17.26 | 1,682,000 | — | — |
| 2018-04-09 | $10.27 | $17.37 | 3,278,300 | — | — |
| 2018-04-06 | $10.54 | $17.83 | 2,794,100 | — | — |
| 2018-04-05 | $10.51 | $17.78 | 1,428,300 | — | — |
| 2018-04-04 | $10.51 | $17.78 | 1,860,400 | — | — |
| 2018-04-03 | $10.49 | $17.75 | 2,207,200 | — | — |
| 2018-04-02 | $10.32 | $17.46 | 2,230,800 | — | — |
| 2018-03-29 | $10.44 | $17.66 | 4,379,600 | — | — |
| 2018-03-28 | $10.62 | $17.97 | 7,252,400 | — | — |
| 2018-03-27 | $10.16 | $16.98 | 2,155,000 | — | — |
| 2018-03-26 | $10.25 | $17.13 | 2,282,700 | — | — |
| 2018-03-23 | $9.97 | $16.66 | 1,706,700 | — | — |
| 2018-03-22 | $10.28 | $17.18 | 1,880,000 | — | — |
| 2018-03-21 | $10.45 | $17.46 | 3,084,500 | — | — |
| 2018-03-20 | $10.66 | $17.81 | 3,516,800 | — | — |
| 2018-03-19 | $10.76 | $17.98 | 2,105,500 | — | — |
| 2018-03-16 | $10.80 | $18.05 | 2,888,000 | — | — |
| 2018-03-15 | $10.71 | $17.89 | 1,734,500 | — | — |
| 2018-03-14 | $10.68 | $17.84 | 1,971,800 | — | — |
| 2018-03-13 | $10.60 | $17.71 | 1,556,400 | — | — |
| 2018-03-12 | $10.67 | $17.83 | 1,502,400 | — | — |
| 2018-03-09 | $10.69 | $17.86 | 1,448,900 | — | — |
| 2018-03-08 | $10.56 | $17.64 | 1,568,200 | — | — |
| 2018-03-07 | $10.53 | $17.59 | 2,061,100 | — | — |
| 2018-03-06 | $10.38 | $17.34 | 2,158,800 | — | — |
| 2018-03-05 | $10.32 | $17.24 | 2,852,900 | — | — |
| 2018-03-02 | $10.18 | $17.01 | 2,451,500 | — | — |
| 2018-03-01 | $10.12 | $16.91 | 2,747,300 | — | — |
| 2018-02-28 | $10.28 | $17.18 | 4,024,800 | — | — |
| 2018-02-27 | $10.39 | $17.36 | 2,067,900 | — | — |
| 2018-02-26 | $10.89 | $18.20 | 1,750,600 | — | — |
| 2018-02-23 | $11.11 | $18.56 | 1,466,500 | — | — |
| 2018-02-22 | $10.91 | $18.23 | 2,332,500 | — | — |
| 2018-02-21 | $10.93 | $18.26 | 2,513,200 | — | — |
| 2018-02-20 | $11.12 | $18.58 | 2,411,800 | — | — |
| 2018-02-16 | $11.35 | $18.96 | 1,961,000 | — | — |
| 2018-02-15 | $11.25 | $18.80 | 3,453,100 | — | — |
| 2018-02-14 | $11.20 | $18.71 | 2,000,300 | — | — |
| 2018-02-13 | $11.10 | $18.55 | 2,150,400 | — | — |
| 2018-02-12 | $11.12 | $18.58 | 1,945,700 | — | — |
| 2018-02-09 | $11.14 | $18.61 | 2,461,600 | — | — |
| 2018-02-08 | $10.83 | $18.10 | 2,029,200 | — | — |
| 2018-02-07 | $11.11 | $18.56 | 1,349,800 | — | — |
| 2018-02-06 | $11.20 | $18.71 | 2,454,800 | — | — |
| 2018-02-05 | $11.10 | $18.55 | 2,480,600 | — | — |
| 2018-02-02 | $11.47 | $19.16 | 2,078,600 | — | — |
| 2018-02-01 | $11.72 | $19.58 | 1,327,700 | — | — |
| 2018-01-31 | $11.76 | $19.65 | 1,701,000 | — | — |
| 2018-01-30 | $11.67 | $19.50 | 1,200,000 | — | — |
| 2018-01-29 | $11.78 | $19.68 | 1,088,000 | — | — |
| 2018-01-26 | $11.87 | $19.83 | 944,800 | — | — |
| 2018-01-25 | $11.89 | $19.87 | 1,461,600 | — | — |
| 2018-01-24 | $11.98 | $20.02 | 1,610,400 | — | — |
| 2018-01-23 | $12.01 | $20.07 | 1,520,800 | — | — |
| 2018-01-22 | $11.74 | $19.62 | 1,033,600 | — | — |
| 2018-01-19 | $11.73 | $19.60 | 1,733,500 | — | — |
| 2018-01-18 | $11.55 | $19.30 | 2,469,600 | — | — |
| 2018-01-17 | $11.76 | $19.65 | 2,761,800 | — | — |
| 2018-01-16 | $11.66 | $19.48 | 5,310,100 | — | — |
| 2018-01-12 | $11.61 | $19.40 | 1,762,700 | — | — |
| 2018-01-11 | $11.62 | $19.42 | 2,222,600 | — | — |
| 2018-01-10 | $11.45 | $19.13 | 1,428,600 | — | — |
| 2018-01-09 | $11.34 | $18.95 | 1,001,200 | — | — |
| 2018-01-08 | $11.37 | $19.00 | 1,132,400 | — | — |
| 2018-01-05 | $11.21 | $18.73 | 1,273,000 | — | — |
| 2018-01-04 | $11.18 | $18.68 | 785,500 | — | — |
| 2018-01-03 | $11.27 | $18.83 | 1,873,900 | — | — |
| 2018-01-02 | $11.37 | $19.00 | 2,965,100 | — | — |