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
- 1995-07-10 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 | $10.31 | $17.61 | 16,811,000 | — | — |
| 2018-12-28 | $10.47 | $17.88 | 20,165,600 | — | — |
| 2018-12-27 | $10.67 | $18.23 | 20,161,100 | — | — |
| 2018-12-26 | $10.40 | $17.77 | 19,614,900 | — | — |
| 2018-12-24 | $9.78 | $16.71 | 9,724,400 | — | — |
| 2018-12-21 | $10.05 | $17.17 | 30,525,400 | — | — |
| 2018-12-20 | $10.24 | $17.49 | 23,589,600 | — | — |
| 2018-12-19 | $10.18 | $17.39 | 26,465,400 | — | — |
| 2018-12-18 | $10.60 | $18.11 | 29,402,100 | — | — |
| 2018-12-17 | $10.59 | $18.09 | 16,416,800 | — | — |
| 2018-12-14 | $10.57 | $18.06 | 26,978,300 | — | — |
| 2018-12-13 | $10.92 | $18.65 | 17,063,900 | — | — |
| 2018-12-12 | $11.07 | $18.91 | 15,313,400 | — | — |
| 2018-12-11 | $10.76 | $18.38 | 19,184,200 | — | — |
| 2018-12-10 | $10.69 | $18.26 | 17,917,900 | — | — |
| 2018-12-07 | $10.92 | $18.65 | 21,263,900 | — | — |
| 2018-12-06 | $11.15 | $19.05 | 25,177,100 | — | — |
| 2018-12-04 | $11.50 | $19.64 | 22,402,700 | — | — |
| 2018-12-03 | $12.09 | $20.65 | 27,171,000 | — | — |
| 2018-11-30 | $11.94 | $20.40 | 17,146,000 | — | — |
| 2018-11-29 | $11.82 | $20.19 | 19,450,700 | — | — |
| 2018-11-28 | $11.97 | $20.45 | 29,088,100 | — | — |
| 2018-11-27 | $11.24 | $19.20 | 20,866,200 | — | — |
| 2018-11-26 | $11.09 | $18.94 | 10,586,300 | — | — |
| 2018-11-23 | $10.77 | $18.40 | 7,880,800 | — | — |
| 2018-11-21 | $11.41 | $19.49 | 17,056,200 | — | — |
| 2018-11-20 | $10.88 | $18.59 | 21,391,200 | — | — |
| 2018-11-19 | $11.51 | $19.66 | 16,917,600 | — | — |
| 2018-11-16 | $11.96 | $20.43 | 15,981,800 | — | — |
| 2018-11-15 | $11.96 | $20.43 | 23,687,300 | — | — |
| 2018-11-14 | $11.54 | $19.71 | 16,141,900 | — | — |
| 2018-11-13 | $11.25 | $19.22 | 17,216,400 | — | — |
| 2018-11-12 | $11.16 | $19.06 | 14,531,600 | — | — |
| 2018-11-09 | $11.35 | $19.39 | 21,444,400 | — | — |
| 2018-11-08 | $11.93 | $20.38 | 14,289,300 | — | — |
| 2018-11-07 | $12.33 | $21.06 | 14,378,300 | — | — |
| 2018-11-06 | $12.20 | $20.84 | 11,479,300 | — | — |
| 2018-11-05 | $12.22 | $20.87 | 9,791,300 | — | — |
| 2018-11-02 | $12.24 | $20.91 | 19,501,300 | — | — |
| 2018-11-01 | $12.28 | $20.98 | 21,668,100 | — | — |
| 2018-10-31 | $11.65 | $19.90 | 23,361,800 | — | — |
| 2018-10-30 | $11.41 | $19.49 | 22,696,200 | — | — |
| 2018-10-29 | $11.09 | $18.94 | 25,835,200 | — | — |
| 2018-10-26 | $11.50 | $19.64 | 28,577,600 | — | — |
| 2018-10-25 | $11.25 | $19.22 | 34,417,700 | — | — |
| 2018-10-24 | $10.70 | $18.28 | 45,767,700 | — | — |
| 2018-10-23 | $11.61 | $19.83 | 24,002,400 | — | — |
| 2018-10-22 | $12.00 | $20.50 | 12,401,600 | — | — |
| 2018-10-19 | $12.02 | $20.53 | 15,817,300 | — | — |
| 2018-10-18 | $12.14 | $20.74 | 21,377,700 | — | — |
| 2018-10-17 | $12.40 | $21.18 | 23,013,100 | — | — |
| 2018-10-16 | $12.68 | $21.66 | 20,373,000 | — | — |
| 2018-10-15 | $12.83 | $21.92 | 19,083,600 | — | — |
| 2018-10-12 | $12.74 | $21.76 | 31,107,300 | — | — |
| 2018-10-11 | $13.23 | $22.51 | 31,623,400 | — | — |
| 2018-10-10 | $12.77 | $21.73 | 26,419,400 | — | — |
| 2018-10-09 | $13.18 | $22.43 | 11,831,100 | — | — |
| 2018-10-08 | $13.29 | $22.62 | 16,162,200 | — | — |
| 2018-10-05 | $13.27 | $22.58 | 19,861,600 | — | — |
| 2018-10-04 | $13.63 | $23.19 | 23,346,400 | — | — |
| 2018-10-03 | $13.95 | $23.74 | 20,127,400 | — | — |
| 2018-10-02 | $13.89 | $23.64 | 14,328,200 | — | — |
| 2018-10-01 | $13.70 | $23.31 | 15,925,600 | — | — |
| 2018-09-28 | $13.92 | $23.69 | 16,080,600 | — | — |
| 2018-09-27 | $13.87 | $23.60 | 20,502,600 | — | — |
| 2018-09-26 | $14.00 | $23.82 | 16,234,500 | — | — |
| 2018-09-25 | $14.49 | $24.66 | 15,317,800 | — | — |
| 2018-09-24 | $14.24 | $24.23 | 20,775,200 | — | — |
| 2018-09-21 | $14.61 | $24.86 | 52,922,200 | — | — |
| 2018-09-20 | $14.39 | $24.49 | 23,289,900 | — | — |
| 2018-09-19 | $14.30 | $24.33 | 24,725,400 | — | — |
| 2018-09-18 | $14.01 | $23.84 | 21,543,100 | — | — |
| 2018-09-17 | $13.72 | $23.35 | 13,739,900 | — | — |
| 2018-09-14 | $13.69 | $23.30 | 13,819,800 | — | — |
| 2018-09-13 | $13.58 | $23.11 | 15,259,600 | — | — |
| 2018-09-12 | $13.63 | $23.19 | 25,530,600 | — | — |
| 2018-09-11 | $13.04 | $22.19 | 15,438,400 | — | — |
| 2018-09-10 | $13.20 | $22.46 | 11,848,900 | — | — |
| 2018-09-07 | $13.18 | $22.43 | 26,776,300 | — | — |
| 2018-09-06 | $13.57 | $23.09 | 13,986,300 | — | — |
| 2018-09-05 | $13.67 | $23.26 | 17,341,700 | — | — |
| 2018-09-04 | $13.48 | $22.94 | 19,908,400 | — | — |
| 2018-08-31 | $14.05 | $23.91 | 14,284,800 | — | — |
| 2018-08-30 | $14.15 | $24.08 | 15,530,800 | — | — |
| 2018-08-29 | $14.67 | $24.96 | 10,064,100 | — | — |
| 2018-08-28 | $14.66 | $24.95 | 12,144,200 | — | — |
| 2018-08-27 | $14.73 | $25.07 | 10,476,700 | — | — |
| 2018-08-24 | $14.47 | $24.62 | 13,288,900 | — | — |
| 2018-08-23 | $14.18 | $24.13 | 17,069,100 | — | — |
| 2018-08-22 | $14.53 | $24.73 | 12,230,400 | — | — |
| 2018-08-21 | $14.32 | $24.37 | 15,806,000 | — | — |
| 2018-08-20 | $14.12 | $24.03 | 12,683,000 | — | — |
| 2018-08-17 | $13.97 | $23.77 | 21,904,700 | — | — |
| 2018-08-16 | $13.77 | $23.43 | 17,867,200 | — | — |
| 2018-08-15 | $13.66 | $23.25 | 35,976,400 | — | — |
| 2018-08-14 | $14.80 | $25.19 | 16,722,600 | — | — |
| 2018-08-13 | $14.92 | $25.39 | 16,222,300 | — | — |
| 2018-08-10 | $15.11 | $25.71 | 13,921,800 | — | — |
| 2018-08-09 | $15.31 | $26.05 | 15,046,400 | — | — |
| 2018-08-08 | $15.39 | $26.19 | 13,128,800 | — | — |
| 2018-08-07 | $15.36 | $26.14 | 11,081,800 | — | — |
| 2018-08-06 | $15.40 | $26.21 | 16,632,600 | — | — |
| 2018-08-03 | $15.71 | $26.73 | 11,971,000 | — | — |
| 2018-08-02 | $15.43 | $26.26 | 20,206,500 | — | — |
| 2018-08-01 | $15.58 | $26.51 | 19,388,900 | — | — |
| 2018-07-31 | $16.50 | $28.08 | 12,271,000 | — | — |
| 2018-07-30 | $16.08 | $27.36 | 9,135,500 | — | — |
| 2018-07-27 | $15.99 | $27.21 | 11,573,900 | — | — |
| 2018-07-26 | $15.97 | $27.18 | 13,221,200 | — | — |
| 2018-07-25 | $15.86 | $26.99 | 35,148,000 | — | — |
| 2018-07-24 | $16.07 | $27.35 | 28,247,000 | — | — |
| 2018-07-23 | $15.83 | $26.94 | 21,358,500 | — | — |
| 2018-07-20 | $15.75 | $26.80 | 20,405,000 | — | — |
| 2018-07-19 | $15.80 | $26.89 | 38,238,700 | — | — |
| 2018-07-18 | $17.08 | $29.07 | 19,202,600 | — | — |
| 2018-07-17 | $16.77 | $28.54 | 15,905,000 | — | — |
| 2018-07-16 | $16.77 | $28.54 | 15,983,200 | — | — |
| 2018-07-13 | $16.80 | $28.59 | 26,062,200 | — | — |
| 2018-07-12 | $17.29 | $29.42 | 20,100,400 | — | — |
| 2018-07-11 | $17.41 | $29.54 | 26,590,600 | — | — |
| 2018-07-10 | $18.11 | $30.73 | 15,083,800 | — | — |
| 2018-07-09 | $18.11 | $30.73 | 16,786,000 | — | — |
| 2018-07-06 | $17.51 | $29.71 | 15,283,900 | — | — |
| 2018-07-05 | $16.97 | $28.80 | 17,618,100 | — | — |
| 2018-07-03 | $17.07 | $28.97 | 8,460,000 | — | — |
| 2018-07-02 | $17.16 | $29.12 | 14,426,400 | — | — |
| 2018-06-29 | $17.26 | $29.29 | 19,795,500 | — | — |
| 2018-06-28 | $16.79 | $28.49 | 17,572,300 | — | — |
| 2018-06-27 | $16.90 | $28.68 | 24,679,200 | — | — |
| 2018-06-26 | $16.25 | $27.57 | 16,300,000 | — | — |
| 2018-06-25 | $15.74 | $26.71 | 14,838,900 | — | — |
| 2018-06-22 | $16.44 | $27.90 | 19,348,900 | — | — |
| 2018-06-21 | $16.36 | $27.76 | 12,194,700 | — | — |
| 2018-06-20 | $16.30 | $27.66 | 11,160,300 | — | — |
| 2018-06-19 | $16.26 | $27.59 | 17,789,100 | — | — |
| 2018-06-18 | $16.80 | $28.51 | 13,392,700 | — | — |
| 2018-06-15 | $16.89 | $28.66 | 22,848,300 | — | — |
| 2018-06-14 | $17.58 | $29.83 | 12,549,400 | — | — |
| 2018-06-13 | $17.81 | $30.22 | 9,608,100 | — | — |
| 2018-06-12 | $17.86 | $30.31 | 11,926,300 | — | — |
| 2018-06-11 | $18.19 | $30.87 | 12,672,600 | — | — |
| 2018-06-08 | $18.03 | $30.59 | 10,326,200 | — | — |
| 2018-06-07 | $17.93 | $30.42 | 15,733,500 | — | — |
| 2018-06-06 | $18.20 | $30.88 | 20,784,800 | — | — |
| 2018-06-05 | $17.65 | $29.95 | 14,530,800 | — | — |
| 2018-06-04 | $17.21 | $29.20 | 9,196,300 | — | — |
| 2018-06-01 | $17.12 | $29.05 | 12,802,000 | — | — |
| 2018-05-31 | $16.90 | $28.68 | 15,414,400 | — | — |
| 2018-05-30 | $17.12 | $29.05 | 13,255,700 | — | — |
| 2018-05-29 | $16.65 | $28.25 | 12,993,400 | — | — |
| 2018-05-25 | $17.08 | $28.98 | 9,003,300 | — | — |
| 2018-05-24 | $17.38 | $29.49 | 13,010,000 | — | — |
| 2018-05-23 | $17.35 | $29.44 | 18,864,500 | — | — |
| 2018-05-22 | $17.17 | $29.13 | 27,675,900 | — | — |
| 2018-05-21 | $16.69 | $28.32 | 13,431,100 | — | — |
| 2018-05-18 | $16.87 | $28.63 | 16,113,200 | — | — |
| 2018-05-17 | $16.78 | $28.47 | 18,221,800 | — | — |
| 2018-05-16 | $16.64 | $28.24 | 18,976,000 | — | — |
| 2018-05-15 | $15.96 | $27.08 | 14,673,800 | — | — |
| 2018-05-14 | $16.20 | $27.49 | 10,837,300 | — | — |
| 2018-05-11 | $16.27 | $27.61 | 12,881,800 | — | — |
| 2018-05-10 | $16.22 | $27.52 | 19,718,600 | — | — |
| 2018-05-09 | $15.68 | $26.61 | 14,097,200 | — | — |
| 2018-05-08 | $15.30 | $25.96 | 12,799,300 | — | — |
| 2018-05-07 | $15.26 | $25.89 | 13,111,300 | — | — |
| 2018-05-04 | $15.42 | $26.17 | 15,428,800 | — | — |
| 2018-05-03 | $15.21 | $25.81 | 18,971,900 | — | — |
| 2018-05-02 | $15.11 | $25.64 | 20,459,700 | — | — |
| 2018-05-01 | $14.95 | $25.37 | 19,461,300 | — | — |
| 2018-04-30 | $15.21 | $25.81 | 17,564,400 | — | — |
| 2018-04-27 | $15.32 | $26.00 | 16,203,700 | — | — |
| 2018-04-26 | $15.63 | $26.52 | 31,647,200 | — | — |
| 2018-04-25 | $15.37 | $26.08 | 39,947,100 | — | — |
| 2018-04-24 | $16.08 | $27.29 | 77,549,000 | — | — |
| 2018-04-23 | $18.81 | $31.92 | 14,924,600 | — | — |
| 2018-04-20 | $19.36 | $32.85 | 13,230,200 | — | — |
| 2018-04-19 | $19.57 | $33.21 | 22,122,700 | — | — |
| 2018-04-18 | $19.18 | $32.55 | 19,424,200 | — | — |
| 2018-04-17 | $18.30 | $31.05 | 10,121,700 | — | — |
| 2018-04-16 | $18.16 | $30.81 | 12,325,600 | — | — |
| 2018-04-13 | $17.87 | $30.32 | 9,707,000 | — | — |
| 2018-04-12 | $17.86 | $30.31 | 12,857,700 | — | — |
| 2018-04-11 | $17.98 | $30.42 | 11,123,700 | — | — |
| 2018-04-10 | $18.20 | $30.80 | 14,184,900 | — | — |
| 2018-04-09 | $17.43 | $29.49 | 14,785,100 | — | — |
| 2018-04-06 | $17.33 | $29.32 | 16,346,600 | — | — |
| 2018-04-05 | $18.11 | $30.64 | 17,297,500 | — | — |
| 2018-04-04 | $17.34 | $29.34 | 16,268,900 | — | — |
| 2018-04-03 | $17.38 | $29.41 | 12,783,400 | — | — |
| 2018-04-02 | $17.14 | $29.00 | 14,724,900 | — | — |
| 2018-03-29 | $17.57 | $29.73 | 16,127,800 | — | — |
| 2018-03-28 | $16.75 | $28.34 | 19,249,200 | — | — |
| 2018-03-27 | $17.24 | $29.17 | 15,943,300 | — | — |
| 2018-03-26 | $17.75 | $30.04 | 12,987,800 | — | — |
| 2018-03-23 | $17.52 | $29.65 | 16,437,500 | — | — |
| 2018-03-22 | $18.05 | $30.54 | 17,976,600 | — | — |
| 2018-03-21 | $19.18 | $32.46 | 15,725,900 | — | — |
| 2018-03-20 | $18.49 | $31.29 | 16,664,700 | — | — |
| 2018-03-19 | $18.05 | $30.54 | 11,531,500 | — | — |
| 2018-03-16 | $18.36 | $31.07 | 15,208,200 | — | — |
| 2018-03-15 | $18.41 | $31.15 | 10,488,800 | — | — |
| 2018-03-14 | $18.66 | $31.58 | 12,497,300 | — | — |
| 2018-03-13 | $18.48 | $31.27 | 12,003,000 | — | — |
| 2018-03-12 | $18.56 | $31.41 | 10,999,100 | — | — |
| 2018-03-09 | $18.43 | $31.19 | 15,467,400 | — | — |
| 2018-03-08 | $17.87 | $30.24 | 12,134,400 | — | — |
| 2018-03-07 | $18.12 | $30.66 | 13,955,300 | — | — |
| 2018-03-06 | $18.70 | $31.64 | 18,429,800 | — | — |
| 2018-03-05 | $18.19 | $30.78 | 16,410,800 | — | — |
| 2018-03-02 | $18.32 | $31.00 | 16,260,600 | — | — |
| 2018-03-01 | $18.54 | $31.37 | 15,127,700 | — | — |
| 2018-02-28 | $18.60 | $31.47 | 17,068,400 | — | — |
| 2018-02-27 | $19.09 | $32.30 | 15,050,400 | — | — |
| 2018-02-26 | $19.53 | $33.05 | 13,857,800 | — | — |
| 2018-02-23 | $19.55 | $33.08 | 15,111,700 | — | — |
| 2018-02-22 | $19.16 | $32.42 | 16,885,300 | — | — |
| 2018-02-21 | $18.73 | $31.69 | 16,481,500 | — | — |
| 2018-02-20 | $18.43 | $31.19 | 12,946,500 | — | — |
| 2018-02-16 | $18.73 | $31.69 | 16,549,400 | — | — |
| 2018-02-15 | $19.12 | $32.35 | 21,663,100 | — | — |
| 2018-02-14 | $19.12 | $32.35 | 35,128,700 | — | — |
| 2018-02-13 | $17.80 | $30.12 | 23,234,600 | — | — |
| 2018-02-12 | $17.57 | $29.73 | 26,314,100 | — | — |
| 2018-02-09 | $17.57 | $29.73 | 34,794,800 | — | — |
| 2018-02-08 | $17.16 | $29.04 | 29,904,000 | — | — |
| 2018-02-07 | $17.86 | $30.22 | 31,024,200 | — | — |
| 2018-02-06 | $18.74 | $31.71 | 38,602,400 | — | — |
| 2018-02-05 | $17.65 | $29.87 | 29,892,000 | — | — |
| 2018-02-02 | $17.97 | $30.41 | 25,449,200 | — | — |
| 2018-02-01 | $19.45 | $32.91 | 10,716,700 | — | — |
| 2018-01-31 | $19.50 | $33.00 | 15,107,600 | — | — |
| 2018-01-30 | $19.13 | $32.37 | 16,342,600 | — | — |
| 2018-01-29 | $19.63 | $33.22 | 17,668,900 | — | — |
| 2018-01-26 | $19.54 | $33.06 | 18,346,700 | — | — |
| 2018-01-25 | $19.82 | $33.54 | 31,662,900 | — | — |
| 2018-01-24 | $19.60 | $33.17 | 26,371,300 | — | — |
| 2018-01-23 | $19.55 | $33.08 | 27,792,100 | — | — |
| 2018-01-22 | $19.99 | $33.83 | 17,637,600 | — | — |
| 2018-01-19 | $19.96 | $33.77 | 22,636,100 | — | — |
| 2018-01-18 | $19.40 | $32.83 | 23,341,000 | — | — |
| 2018-01-17 | $19.77 | $33.45 | 16,886,600 | — | — |
| 2018-01-16 | $19.32 | $32.69 | 22,835,400 | — | — |
| 2018-01-12 | $19.75 | $33.42 | 14,187,600 | — | — |
| 2018-01-11 | $19.88 | $33.64 | 21,236,100 | — | — |
| 2018-01-10 | $19.51 | $33.01 | 28,035,200 | — | — |
| 2018-01-09 | $18.92 | $32.02 | 32,628,500 | — | — |
| 2018-01-08 | $19.81 | $33.52 | 15,237,200 | — | — |
| 2018-01-05 | $19.90 | $33.67 | 13,870,600 | — | — |
| 2018-01-04 | $19.74 | $33.40 | 19,540,500 | — | — |
| 2018-01-03 | $19.47 | $32.95 | 20,673,600 | — | — |
| 2018-01-02 | $19.77 | $33.45 | 21,899,900 | — | — |