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
- 1980-03-17 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 | $7.05 | $56.40 | 15,500 | — | — |
| 2018-12-28 | $6.77 | $54.16 | 14,100 | — | — |
| 2018-12-27 | $6.84 | $54.72 | 27,300 | — | — |
| 2018-12-26 | $7.00 | $56.00 | 29,400 | — | — |
| 2018-12-24 | $6.96 | $55.68 | 2,500 | — | — |
| 2018-12-21 | $6.57 | $52.56 | 26,600 | — | — |
| 2018-12-20 | $7.09 | $56.72 | 10,600 | — | — |
| 2018-12-19 | $7.48 | $59.84 | 17,300 | — | — |
| 2018-12-18 | $7.30 | $58.40 | 8,600 | — | — |
| 2018-12-17 | $7.75 | $62.00 | 7,000 | — | — |
| 2018-12-14 | $7.82 | $62.56 | 3,600 | — | — |
| 2018-12-13 | $7.96 | $63.68 | 3,200 | — | — |
| 2018-12-12 | $8.00 | $64.00 | 15,800 | — | — |
| 2018-12-11 | $8.05 | $64.40 | 5,100 | — | — |
| 2018-12-10 | $7.88 | $63.04 | 17,900 | — | — |
| 2018-12-07 | $7.92 | $63.36 | 2,100 | — | — |
| 2018-12-06 | $7.93 | $63.44 | 9,100 | — | — |
| 2018-12-04 | $8.27 | $66.16 | 22,200 | — | — |
| 2018-12-03 | $8.38 | $67.04 | 28,500 | — | — |
| 2018-11-30 | $8.08 | $64.64 | 33,900 | — | — |
| 2018-11-29 | $8.07 | $64.56 | 31,900 | — | — |
| 2018-11-28 | $7.83 | $62.64 | 12,500 | — | — |
| 2018-11-27 | $7.90 | $63.20 | 48,600 | — | — |
| 2018-11-26 | $8.02 | $64.16 | 14,100 | — | — |
| 2018-11-23 | $8.13 | $65.04 | 6,000 | — | — |
| 2018-11-21 | $8.14 | $65.12 | 28,300 | — | — |
| 2018-11-20 | $8.19 | $65.52 | 7,400 | — | — |
| 2018-11-19 | $8.38 | $67.04 | 55,900 | — | — |
| 2018-11-16 | $8.05 | $64.40 | 25,700 | — | — |
| 2018-11-15 | $8.11 | $64.88 | 82,000 | — | — |
| 2018-11-14 | $8.73 | $69.84 | 9,800 | — | — |
| 2018-11-13 | $8.83 | $70.64 | 7,600 | — | — |
| 2018-11-12 | $8.76 | $70.08 | 26,200 | — | — |
| 2018-11-09 | $8.78 | $70.24 | 11,900 | — | — |
| 2018-11-08 | $8.80 | $70.40 | 14,300 | — | — |
| 2018-11-07 | $9.20 | $73.60 | 66,400 | — | — |
| 2018-11-06 | $8.87 | $70.96 | 17,900 | — | — |
| 2018-11-05 | $8.80 | $70.40 | 32,700 | — | — |
| 2018-11-02 | $8.64 | $69.12 | 12,100 | — | — |
| 2018-11-01 | $8.70 | $69.60 | 10,400 | — | — |
| 2018-10-31 | $8.80 | $70.40 | 24,600 | — | — |
| 2018-10-30 | $8.28 | $66.24 | 14,000 | — | — |
| 2018-10-29 | $8.41 | $67.28 | 39,100 | — | — |
| 2018-10-26 | $8.82 | $70.56 | 20,200 | — | — |
| 2018-10-25 | $8.26 | $66.08 | 19,900 | — | — |
| 2018-10-24 | $8.38 | $67.04 | 11,200 | — | — |
| 2018-10-23 | $8.61 | $68.88 | 19,200 | — | — |
| 2018-10-22 | $8.65 | $69.20 | 8,500 | — | — |
| 2018-10-19 | $8.90 | $71.20 | 9,600 | — | — |
| 2018-10-18 | $8.75 | $70.00 | 13,800 | — | — |
| 2018-10-17 | $9.09 | $72.72 | 28,300 | — | — |
| 2018-10-16 | $9.05 | $72.40 | 18,600 | — | — |
| 2018-10-15 | $8.80 | $70.40 | 68,900 | — | — |
| 2018-10-12 | $9.19 | $73.52 | 18,600 | — | — |
| 2018-10-11 | $8.65 | $69.20 | 11,600 | — | — |
| 2018-10-10 | $9.01 | $71.60 | 15,700 | — | — |
| 2018-10-09 | $9.00 | $71.52 | 16,400 | — | — |
| 2018-10-08 | $8.94 | $71.04 | 26,900 | — | — |
| 2018-10-05 | $8.96 | $71.20 | 14,400 | — | — |
| 2018-10-04 | $8.95 | $71.12 | 17,300 | — | — |
| 2018-10-03 | $9.32 | $74.06 | 13,300 | — | — |
| 2018-10-02 | $9.37 | $74.46 | 17,800 | — | — |
| 2018-10-01 | $9.34 | $74.22 | 34,900 | — | — |
| 2018-09-28 | $9.42 | $74.85 | 34,700 | — | — |
| 2018-09-27 | $9.06 | $71.99 | 42,600 | — | — |
| 2018-09-26 | $8.95 | $71.12 | 160,800 | — | — |
| 2018-09-25 | $8.89 | $70.64 | 29,300 | — | — |
| 2018-09-24 | $8.76 | $69.61 | 37,900 | — | — |
| 2018-09-21 | $8.96 | $71.20 | 58,200 | — | — |
| 2018-09-20 | $9.20 | $73.10 | 48,600 | — | — |
| 2018-09-19 | $9.09 | $72.23 | 22,900 | — | — |
| 2018-09-18 | $8.80 | $69.93 | 44,000 | — | — |
| 2018-09-17 | $9.01 | $71.60 | 45,200 | — | — |
| 2018-09-14 | $9.33 | $74.14 | 25,800 | — | — |
| 2018-09-13 | $9.40 | $74.69 | 14,600 | — | — |
| 2018-09-12 | $9.21 | $73.18 | 56,100 | — | — |
| 2018-09-11 | $9.01 | $71.60 | 61,300 | — | — |
| 2018-09-10 | $9.12 | $72.47 | 79,400 | — | — |
| 2018-09-07 | $9.75 | $77.48 | 50,800 | — | — |
| 2018-09-06 | $9.74 | $77.40 | 95,000 | — | — |
| 2018-09-05 | $9.51 | $75.57 | 95,800 | — | — |
| 2018-09-04 | $9.90 | $78.67 | 64,100 | — | — |
| 2018-08-31 | $10.33 | $82.08 | 39,700 | — | — |
| 2018-08-30 | $10.24 | $81.37 | 45,200 | — | — |
| 2018-08-29 | $10.79 | $85.74 | 32,300 | — | — |
| 2018-08-28 | $10.40 | $82.64 | 21,700 | — | — |
| 2018-08-27 | $10.59 | $84.15 | 49,900 | — | — |
| 2018-08-24 | $11.00 | $87.41 | 59,600 | — | — |
| 2018-08-23 | $10.54 | $83.75 | 47,900 | — | — |
| 2018-08-22 | $10.45 | $83.04 | 72,900 | — | — |
| 2018-08-21 | $10.20 | $81.05 | 108,100 | — | — |
| 2018-08-20 | $10.30 | $81.85 | 43,500 | — | — |
| 2018-08-17 | $10.15 | $80.65 | 64,600 | — | — |
| 2018-08-16 | $10.34 | $82.16 | 91,000 | — | — |
| 2018-08-15 | $10.99 | $87.33 | 118,600 | — | — |
| 2018-08-14 | $11.21 | $89.08 | 65,500 | — | — |
| 2018-08-13 | $11.04 | $87.73 | 89,200 | — | — |
| 2018-08-10 | $11.15 | $88.60 | 86,000 | — | — |
| 2018-08-09 | $11.00 | $87.41 | 54,000 | — | — |
| 2018-08-08 | $10.87 | $86.38 | 28,000 | — | — |
| 2018-08-07 | $10.77 | $85.58 | 73,200 | — | — |
| 2018-08-06 | $10.51 | $83.51 | 109,600 | — | — |
| 2018-08-03 | $10.77 | $85.58 | 115,200 | — | — |
| 2018-08-02 | $10.30 | $81.85 | 62,600 | — | — |
| 2018-08-01 | $10.25 | $81.45 | 59,100 | — | — |
| 2018-07-31 | $10.39 | $82.56 | 78,600 | — | — |
| 2018-07-30 | $9.87 | $78.43 | 34,300 | — | — |
| 2018-07-27 | $9.71 | $77.16 | 49,600 | — | — |
| 2018-07-26 | $10.39 | $82.56 | 57,800 | — | — |
| 2018-07-25 | $10.21 | $81.13 | 173,000 | — | — |
| 2018-07-24 | $9.88 | $78.51 | 89,800 | — | — |
| 2018-07-23 | $9.85 | $78.27 | 85,300 | — | — |
| 2018-07-20 | $9.75 | $77.48 | 87,700 | — | — |
| 2018-07-19 | $9.24 | $73.42 | 50,300 | — | — |
| 2018-07-18 | $9.20 | $73.10 | 70,800 | — | — |
| 2018-07-17 | $9.06 | $71.99 | 232,700 | — | — |
| 2018-07-16 | $9.32 | $74.06 | 63,700 | — | — |
| 2018-07-13 | $9.20 | $73.10 | 28,400 | — | — |
| 2018-07-12 | $9.20 | $73.10 | 85,500 | — | — |
| 2018-07-11 | $8.87 | $70.24 | 56,700 | — | — |
| 2018-07-10 | $8.95 | $70.88 | 49,900 | — | — |
| 2018-07-09 | $8.87 | $70.24 | 152,500 | — | — |
| 2018-07-06 | $8.74 | $69.21 | 61,400 | — | — |
| 2018-07-05 | $8.47 | $67.08 | 413,700 | — | — |
| 2018-07-03 | $8.49 | $67.24 | 99,500 | — | — |
| 2018-07-02 | $8.60 | $68.11 | 217,600 | — | — |
| 2018-06-29 | $8.10 | $64.15 | 678,400 | — | — |
| 2018-06-28 | $6.41 | $50.76 | 13,000 | — | — |
| 2018-06-27 | $6.36 | $50.37 | 4,700 | — | — |
| 2018-06-26 | $6.52 | $51.63 | 2,000 | — | — |
| 2018-06-25 | $6.21 | $49.18 | 1,100 | — | — |
| 2018-06-22 | $6.65 | $52.66 | 4,500 | — | — |
| 2018-06-21 | $6.40 | $50.68 | 9,600 | — | — |
| 2018-06-20 | $6.46 | $51.16 | 7,000 | — | — |
| 2018-06-19 | $6.21 | $49.18 | 3,600 | — | — |
| 2018-06-18 | $6.41 | $50.76 | 8,200 | — | — |
| 2018-06-15 | $6.47 | $51.24 | 19,200 | — | — |
| 2018-06-14 | $6.18 | $48.94 | 13,600 | — | — |
| 2018-06-13 | $6.43 | $50.92 | 1,300 | — | — |
| 2018-06-12 | $6.45 | $51.08 | 4,500 | — | — |
| 2018-06-11 | $6.43 | $50.92 | 17,800 | — | — |
| 2018-06-08 | $6.31 | $49.97 | 5,800 | — | — |
| 2018-06-07 | $6.59 | $52.19 | 48,700 | — | — |
| 2018-06-06 | $6.40 | $50.68 | 16,600 | — | — |
| 2018-06-05 | $6.39 | $50.60 | 3,000 | — | — |
| 2018-06-04 | $6.11 | $48.39 | 400 | — | — |
| 2018-06-01 | $6.30 | $49.89 | 24,900 | — | — |
| 2018-05-31 | $6.18 | $48.94 | 4,100 | — | — |
| 2018-05-30 | $5.97 | $47.28 | 2,900 | — | — |
| 2018-05-29 | $5.98 | $47.36 | 4,800 | — | — |
| 2018-05-25 | $6.06 | $47.99 | 4,300 | — | — |
| 2018-05-24 | $6.01 | $47.60 | 2,400 | — | — |
| 2018-05-23 | $6.11 | $48.39 | 7,200 | — | — |
| 2018-05-22 | $6.10 | $48.31 | 1,900 | — | — |
| 2018-05-21 | $6.12 | $48.47 | 300 | — | — |
| 2018-05-18 | $6.19 | $49.02 | 5,000 | — | — |
| 2018-05-17 | $6.19 | $49.02 | 5,600 | — | — |
| 2018-05-16 | $6.13 | $48.55 | 5,900 | — | — |
| 2018-05-15 | $6.28 | $49.73 | 1,900 | — | — |
| 2018-05-14 | $6.29 | $49.81 | 3,100 | — | — |
| 2018-05-11 | $6.29 | $49.81 | 1,400 | — | — |
| 2018-05-10 | $6.13 | $48.55 | 4,600 | — | — |
| 2018-05-09 | $6.28 | $49.73 | 4,300 | — | — |
| 2018-05-08 | $6.22 | $49.26 | 1,800 | — | — |
| 2018-05-07 | $6.20 | $49.10 | 2,000 | — | — |
| 2018-05-04 | $6.36 | $50.37 | 21,300 | — | — |
| 2018-05-03 | $6.08 | $48.15 | 5,700 | — | — |
| 2018-05-02 | $6.14 | $48.62 | 1,000 | — | — |
| 2018-05-01 | $6.18 | $48.94 | 1,900 | — | — |
| 2018-04-30 | $6.15 | $48.70 | 13,300 | — | — |
| 2018-04-27 | $6.05 | $47.91 | 1,100 | — | — |
| 2018-04-26 | $6.05 | $47.91 | 4,200 | — | — |
| 2018-04-25 | $6.02 | $47.52 | 11,800 | — | — |
| 2018-04-24 | $6.09 | $48.07 | 1,000 | — | — |
| 2018-04-23 | $6.15 | $48.54 | 12,800 | — | — |
| 2018-04-20 | $6.23 | $49.17 | 6,900 | — | — |
| 2018-04-19 | $6.18 | $48.78 | 700 | — | — |
| 2018-04-18 | $6.15 | $48.54 | 9,100 | — | — |
| 2018-04-17 | $6.05 | $47.75 | 4,200 | — | — |
| 2018-04-16 | $5.91 | $46.65 | 8,400 | — | — |
| 2018-04-13 | $5.90 | $46.57 | 2,900 | — | — |
| 2018-04-12 | $6.08 | $47.99 | 5,400 | — | — |
| 2018-04-11 | $5.72 | $45.15 | 8,200 | — | — |
| 2018-04-10 | $5.82 | $45.94 | 17,700 | — | — |
| 2018-04-09 | $5.56 | $43.89 | 20,600 | — | — |
| 2018-04-06 | $5.84 | $46.10 | 13,200 | — | — |
| 2018-04-05 | $5.81 | $45.86 | 11,200 | — | — |
| 2018-04-04 | $5.85 | $46.17 | 23,200 | — | — |
| 2018-04-03 | $5.80 | $45.78 | 16,200 | — | — |
| 2018-04-02 | $5.82 | $45.94 | 22,500 | — | — |
| 2018-03-29 | $5.87 | $46.33 | 16,900 | — | — |
| 2018-03-28 | $5.82 | $45.94 | 12,400 | — | — |
| 2018-03-27 | $5.96 | $47.04 | 11,300 | — | — |
| 2018-03-26 | $5.98 | $47.20 | 23,800 | — | — |
| 2018-03-23 | $6.43 | $50.75 | 13,200 | — | — |
| 2018-03-22 | $6.25 | $49.33 | 10,900 | — | — |
| 2018-03-21 | $6.39 | $50.44 | 13,100 | — | — |
| 2018-03-20 | $6.40 | $50.52 | 8,500 | — | — |
| 2018-03-19 | $6.41 | $50.59 | 18,400 | — | — |
| 2018-03-16 | $6.54 | $51.62 | 49,900 | — | — |
| 2018-03-15 | $6.51 | $51.38 | 35,100 | — | — |
| 2018-03-14 | $6.25 | $49.33 | 35,100 | — | — |
| 2018-03-13 | $6.23 | $49.17 | 23,800 | — | — |
| 2018-03-12 | $6.13 | $48.38 | 12,200 | — | — |
| 2018-03-09 | $6.23 | $49.17 | 25,600 | — | — |
| 2018-03-08 | $6.48 | $51.15 | 16,200 | — | — |
| 2018-03-07 | $6.15 | $48.54 | 22,100 | — | — |
| 2018-03-06 | $6.02 | $47.52 | 55,300 | — | — |
| 2018-03-05 | $6.25 | $49.33 | 36,200 | — | — |
| 2018-03-02 | $6.79 | $53.59 | 27,400 | — | — |
| 2018-03-01 | $6.22 | $49.09 | 42,600 | — | — |
| 2018-02-28 | $6.06 | $47.83 | 9,000 | — | — |
| 2018-02-27 | $6.12 | $48.31 | 7,900 | — | — |
| 2018-02-26 | $5.61 | $44.28 | 10,900 | — | — |
| 2018-02-23 | $6.02 | $47.52 | 3,600 | — | — |
| 2018-02-22 | $5.91 | $46.65 | 4,300 | — | — |
| 2018-02-21 | $5.90 | $46.57 | 17,100 | — | — |
| 2018-02-20 | $5.70 | $44.99 | 32,500 | — | — |
| 2018-02-16 | $6.08 | $47.99 | 33,900 | — | — |
| 2018-02-15 | $5.70 | $44.99 | 22,100 | — | — |
| 2018-02-14 | $5.67 | $44.75 | 8,900 | — | — |
| 2018-02-13 | $5.57 | $43.96 | 17,700 | — | — |
| 2018-02-12 | $5.55 | $43.81 | 18,500 | — | — |
| 2018-02-09 | $5.47 | $43.17 | 17,300 | — | — |
| 2018-02-08 | $5.45 | $43.02 | 3,900 | — | — |
| 2018-02-07 | $5.49 | $43.33 | 2,700 | — | — |
| 2018-02-06 | $5.52 | $43.57 | 77,200 | — | — |
| 2018-02-05 | $5.38 | $42.46 | 29,700 | — | — |
| 2018-02-02 | $5.40 | $42.62 | 104,100 | — | — |
| 2018-02-01 | $5.41 | $42.70 | 7,200 | — | — |
| 2018-01-31 | $5.51 | $43.49 | 5,200 | — | — |
| 2018-01-30 | $5.46 | $43.10 | 13,300 | — | — |
| 2018-01-29 | $5.50 | $43.41 | 10,800 | — | — |
| 2018-01-26 | $5.50 | $43.41 | 9,600 | — | — |
| 2018-01-25 | $5.58 | $44.04 | 23,100 | — | — |
| 2018-01-24 | $5.56 | $43.89 | 7,000 | — | — |
| 2018-01-23 | $5.54 | $43.73 | 10,400 | — | — |
| 2018-01-22 | $5.46 | $43.10 | 14,300 | — | — |
| 2018-01-19 | $5.44 | $42.94 | 7,000 | — | — |
| 2018-01-18 | $5.45 | $43.02 | 5,300 | — | — |
| 2018-01-17 | $5.50 | $43.41 | 6,900 | — | — |
| 2018-01-16 | $5.55 | $43.81 | 26,100 | — | — |
| 2018-01-12 | $5.54 | $43.73 | 13,700 | — | — |
| 2018-01-11 | $5.60 | $44.20 | 8,800 | — | — |
| 2018-01-10 | $5.53 | $43.57 | 5,500 | — | — |
| 2018-01-09 | $5.53 | $43.57 | 3,500 | — | — |
| 2018-01-08 | $5.53 | $43.57 | 1,600 | — | — |
| 2018-01-05 | $5.55 | $43.73 | 11,100 | — | — |
| 2018-01-04 | $5.51 | $43.41 | 4,200 | — | — |
| 2018-01-03 | $5.51 | $43.41 | 64,400 | — | — |
| 2018-01-02 | $5.45 | $42.94 | 5,800 | — | — |