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
- 2000-03-28 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 | $10.29 | $13.50 | 2,302,900 | — | — |
| 2018-12-28 | $10.34 | $13.57 | 4,100,400 | — | — |
| 2018-12-27 | $10.17 | $13.35 | 5,204,900 | — | — |
| 2018-12-26 | $10.25 | $13.45 | 6,984,400 | — | — |
| 2018-12-24 | $9.98 | $13.10 | 3,568,400 | — | — |
| 2018-12-21 | $9.93 | $13.03 | 6,345,100 | — | — |
| 2018-12-20 | $10.21 | $13.40 | 8,724,800 | — | — |
| 2018-12-19 | $10.22 | $13.41 | 8,762,800 | — | — |
| 2018-12-18 | $10.25 | $13.45 | 9,641,500 | — | — |
| 2018-12-17 | $9.85 | $12.93 | 7,974,200 | — | — |
| 2018-12-14 | $9.81 | $12.87 | 5,469,800 | — | — |
| 2018-12-13 | $9.78 | $12.83 | 8,920,000 | — | — |
| 2018-12-12 | $9.65 | $12.66 | 8,948,500 | — | — |
| 2018-12-11 | $9.28 | $12.18 | 11,474,600 | — | — |
| 2018-12-10 | $9.26 | $12.15 | 9,314,800 | — | — |
| 2018-12-07 | $9.82 | $12.89 | 5,677,300 | — | — |
| 2018-12-06 | $9.94 | $13.04 | 10,393,300 | — | — |
| 2018-12-04 | $10.00 | $13.12 | 6,589,300 | — | — |
| 2018-12-03 | $10.13 | $13.29 | 5,615,300 | — | — |
| 2018-11-30 | $10.17 | $13.35 | 4,554,300 | — | — |
| 2018-11-29 | $10.34 | $13.57 | 6,054,500 | — | — |
| 2018-11-28 | $10.21 | $13.40 | 9,838,500 | — | — |
| 2018-11-27 | $9.94 | $13.04 | 4,656,000 | — | — |
| 2018-11-26 | $9.89 | $12.98 | 5,745,000 | — | — |
| 2018-11-23 | $9.83 | $12.90 | 4,259,200 | — | — |
| 2018-11-21 | $10.01 | $13.14 | 5,265,300 | — | — |
| 2018-11-20 | $9.83 | $12.90 | 6,193,900 | — | — |
| 2018-11-19 | $10.06 | $13.20 | 7,309,300 | — | — |
| 2018-11-16 | $10.16 | $13.33 | 5,530,200 | — | — |
| 2018-11-15 | $10.22 | $13.41 | 7,980,300 | — | — |
| 2018-11-14 | $10.09 | $13.24 | 12,457,600 | — | — |
| 2018-11-13 | $9.80 | $12.86 | 14,955,300 | — | — |
| 2018-11-12 | $9.39 | $12.32 | 6,857,200 | — | — |
| 2018-11-09 | $9.65 | $12.66 | 7,129,200 | — | — |
| 2018-11-08 | $9.64 | $12.65 | 4,620,500 | — | — |
| 2018-11-07 | $9.74 | $12.78 | 7,529,000 | — | — |
| 2018-11-06 | $9.61 | $12.61 | 4,754,400 | — | — |
| 2018-11-05 | $9.52 | $12.49 | 5,768,500 | — | — |
| 2018-11-02 | $9.59 | $12.58 | 8,908,000 | — | — |
| 2018-11-01 | $9.74 | $12.78 | 8,807,500 | — | — |
| 2018-10-31 | $9.49 | $12.45 | 10,342,400 | — | — |
| 2018-10-30 | $9.30 | $12.20 | 13,336,800 | — | — |
| 2018-10-29 | $9.31 | $12.22 | 18,091,300 | — | — |
| 2018-10-26 | $9.18 | $12.05 | 13,210,800 | — | — |
| 2018-10-25 | $8.76 | $11.50 | 7,162,900 | — | — |
| 2018-10-24 | $8.55 | $11.22 | 5,957,900 | — | — |
| 2018-10-23 | $8.82 | $11.57 | 8,441,000 | — | — |
| 2018-10-22 | $8.72 | $11.44 | 6,737,300 | — | — |
| 2018-10-19 | $8.52 | $11.18 | 6,785,000 | — | — |
| 2018-10-18 | $8.34 | $10.94 | 9,680,900 | — | — |
| 2018-10-17 | $8.56 | $11.23 | 5,379,000 | — | — |
| 2018-10-16 | $8.76 | $11.50 | 5,136,900 | — | — |
| 2018-10-15 | $8.51 | $11.17 | 6,127,200 | — | — |
| 2018-10-12 | $8.43 | $11.06 | 16,456,300 | — | — |
| 2018-10-11 | $8.29 | $10.88 | 15,424,000 | — | — |
| 2018-10-10 | $8.39 | $11.01 | 13,557,800 | — | — |
| 2018-10-09 | $8.20 | $10.76 | 5,418,600 | — | — |
| 2018-10-08 | $8.32 | $10.92 | 8,928,500 | — | — |
| 2018-10-05 | $8.19 | $10.75 | 6,560,600 | — | — |
| 2018-10-04 | $8.35 | $10.96 | 14,090,100 | — | — |
| 2018-10-03 | $8.26 | $10.84 | 9,805,800 | — | — |
| 2018-10-02 | $8.47 | $11.11 | 7,268,600 | — | — |
| 2018-10-01 | $8.58 | $11.26 | 5,526,300 | — | — |
| 2018-09-28 | $8.49 | $11.14 | 9,049,400 | — | — |
| 2018-09-27 | $8.60 | $11.29 | 10,068,000 | — | — |
| 2018-09-26 | $8.76 | $11.50 | 9,431,600 | — | — |
| 2018-09-25 | $8.70 | $11.42 | 10,755,200 | — | — |
| 2018-09-24 | $8.53 | $11.19 | 9,990,400 | — | — |
| 2018-09-21 | $8.76 | $11.50 | 18,199,300 | — | — |
| 2018-09-20 | $9.11 | $11.95 | 6,704,000 | — | — |
| 2018-09-19 | $9.01 | $11.82 | 5,998,900 | — | — |
| 2018-09-18 | $8.78 | $11.52 | 10,250,000 | — | — |
| 2018-09-17 | $9.00 | $11.81 | 4,372,400 | — | — |
| 2018-09-14 | $9.26 | $12.15 | 5,872,900 | — | — |
| 2018-09-13 | $9.16 | $12.02 | 5,789,400 | — | — |
| 2018-09-12 | $9.02 | $11.84 | 6,468,800 | — | — |
| 2018-09-11 | $9.00 | $11.81 | 6,606,400 | — | — |
| 2018-09-10 | $9.12 | $11.97 | 4,074,100 | — | — |
| 2018-09-07 | $9.24 | $12.13 | 3,796,400 | — | — |
| 2018-09-06 | $9.13 | $11.98 | 3,792,400 | — | — |
| 2018-09-05 | $9.20 | $12.07 | 5,218,000 | — | — |
| 2018-09-04 | $9.14 | $11.99 | 10,919,500 | — | — |
| 2018-08-31 | $9.63 | $12.64 | 4,946,500 | — | — |
| 2018-08-30 | $9.63 | $12.64 | 3,609,200 | — | — |
| 2018-08-29 | $9.66 | $12.68 | 4,075,500 | — | — |
| 2018-08-28 | $9.58 | $12.57 | 4,141,600 | — | — |
| 2018-08-27 | $9.74 | $12.78 | 8,344,500 | — | — |
| 2018-08-24 | $9.45 | $12.40 | 4,333,200 | — | — |
| 2018-08-23 | $9.52 | $12.49 | 6,083,200 | — | — |
| 2018-08-22 | $9.63 | $12.64 | 7,082,500 | — | — |
| 2018-08-21 | $9.62 | $12.62 | 7,018,600 | — | — |
| 2018-08-20 | $9.72 | $12.75 | 4,252,800 | — | — |
| 2018-08-17 | $9.75 | $12.79 | 6,919,200 | — | — |
| 2018-08-16 | $9.54 | $12.52 | 4,713,500 | — | — |
| 2018-08-15 | $9.41 | $12.35 | 7,611,100 | — | — |
| 2018-08-14 | $9.46 | $12.41 | 4,950,400 | — | — |
| 2018-08-13 | $9.35 | $12.27 | 6,299,500 | — | — |
| 2018-08-10 | $9.51 | $12.48 | 6,266,100 | — | — |
| 2018-08-09 | $9.77 | $12.82 | 18,378,500 | — | — |
| 2018-08-08 | $9.29 | $12.19 | 5,242,100 | — | — |
| 2018-08-07 | $9.10 | $11.94 | 4,395,200 | — | — |
| 2018-08-06 | $9.09 | $11.93 | 5,349,100 | — | — |
| 2018-08-03 | $8.94 | $11.73 | 4,350,900 | — | — |
| 2018-08-02 | $8.77 | $11.51 | 7,577,900 | — | — |
| 2018-08-01 | $8.77 | $11.51 | 6,716,400 | — | — |
| 2018-07-31 | $8.83 | $11.59 | 8,995,500 | — | — |
| 2018-07-30 | $8.81 | $11.56 | 14,147,800 | — | — |
| 2018-07-27 | $8.72 | $11.44 | 11,242,100 | — | — |
| 2018-07-26 | $8.35 | $10.96 | 9,009,000 | — | — |
| 2018-07-25 | $8.06 | $10.58 | 5,632,100 | — | — |
| 2018-07-24 | $8.09 | $10.62 | 4,376,200 | — | — |
| 2018-07-23 | $8.01 | $10.51 | 6,875,700 | — | — |
| 2018-07-20 | $7.89 | $10.35 | 4,779,000 | — | — |
| 2018-07-19 | $7.73 | $10.14 | 6,742,800 | — | — |
| 2018-07-18 | $7.81 | $10.25 | 5,394,800 | — | — |
| 2018-07-17 | $7.87 | $10.33 | 3,312,700 | — | — |
| 2018-07-16 | $7.72 | $10.13 | 11,797,700 | — | — |
| 2018-07-13 | $7.90 | $10.37 | 7,019,700 | — | — |
| 2018-07-12 | $8.08 | $10.60 | 3,437,200 | — | — |
| 2018-07-11 | $7.93 | $10.41 | 7,795,300 | — | — |
| 2018-07-10 | $8.04 | $10.55 | 7,416,800 | — | — |
| 2018-07-09 | $8.05 | $10.56 | 5,818,500 | — | — |
| 2018-07-06 | $8.01 | $10.51 | 6,738,900 | — | — |
| 2018-07-05 | $7.97 | $10.46 | 5,067,100 | — | — |
| 2018-07-03 | $8.01 | $10.51 | 3,577,900 | — | — |
| 2018-07-02 | $8.06 | $10.58 | 5,141,700 | — | — |
| 2018-06-29 | $8.03 | $10.54 | 5,411,700 | — | — |
| 2018-06-28 | $7.88 | $10.34 | 15,332,800 | — | — |
| 2018-06-27 | $8.08 | $10.60 | 8,774,200 | — | — |
| 2018-06-26 | $8.44 | $11.08 | 3,586,300 | — | — |
| 2018-06-25 | $8.45 | $11.09 | 7,413,500 | — | — |
| 2018-06-22 | $8.83 | $11.59 | 5,426,900 | — | — |
| 2018-06-21 | $8.77 | $11.51 | 8,978,700 | — | — |
| 2018-06-20 | $8.71 | $11.43 | 6,127,000 | — | — |
| 2018-06-19 | $8.61 | $11.30 | 9,882,000 | — | — |
| 2018-06-18 | $8.68 | $11.39 | 9,563,600 | — | — |
| 2018-06-15 | $8.28 | $10.87 | 7,054,400 | — | — |
| 2018-06-14 | $8.39 | $11.01 | 2,888,300 | — | — |
| 2018-06-13 | $8.52 | $11.18 | 2,236,200 | — | — |
| 2018-06-12 | $8.56 | $11.23 | 2,311,900 | — | — |
| 2018-06-11 | $8.55 | $11.22 | 3,572,100 | — | — |
| 2018-06-08 | $8.55 | $11.22 | 4,046,600 | — | — |
| 2018-06-07 | $8.68 | $11.39 | 8,445,200 | — | — |
| 2018-06-06 | $8.70 | $11.42 | 9,093,100 | — | — |
| 2018-06-05 | $8.52 | $11.18 | 10,816,900 | — | — |
| 2018-06-04 | $8.40 | $11.02 | 7,149,300 | — | — |
| 2018-06-01 | $8.54 | $11.21 | 5,541,900 | — | — |
| 2018-05-31 | $8.39 | $11.01 | 9,867,200 | — | — |
| 2018-05-30 | $8.53 | $11.19 | 6,226,500 | — | — |
| 2018-05-29 | $8.40 | $11.02 | 6,942,400 | — | — |
| 2018-05-25 | $8.61 | $11.30 | 4,581,800 | — | — |
| 2018-05-24 | $8.62 | $11.31 | 3,566,900 | — | — |
| 2018-05-23 | $8.60 | $11.29 | 7,884,600 | — | — |
| 2018-05-22 | $8.49 | $11.14 | 4,420,700 | — | — |
| 2018-05-21 | $8.49 | $11.14 | 5,198,400 | — | — |
| 2018-05-18 | $8.45 | $11.09 | 6,418,000 | — | — |
| 2018-05-17 | $8.67 | $11.38 | 3,649,300 | — | — |
| 2018-05-16 | $8.76 | $11.50 | 5,121,600 | — | — |
| 2018-05-15 | $8.89 | $11.67 | 6,739,200 | — | — |
| 2018-05-14 | $9.17 | $12.03 | 4,410,000 | — | — |
| 2018-05-11 | $9.14 | $11.99 | 4,319,000 | — | — |
| 2018-05-10 | $9.08 | $11.92 | 4,010,300 | — | — |
| 2018-05-09 | $9.04 | $11.86 | 5,136,900 | — | — |
| 2018-05-08 | $9.00 | $11.81 | 9,518,600 | — | — |
| 2018-05-07 | $8.83 | $11.59 | 6,959,900 | — | — |
| 2018-05-04 | $8.47 | $11.11 | 7,190,900 | — | — |
| 2018-05-03 | $8.36 | $10.97 | 5,841,000 | — | — |
| 2018-05-02 | $8.36 | $10.97 | 6,825,500 | — | — |
| 2018-05-01 | $8.44 | $11.08 | 4,800,500 | — | — |
| 2018-04-30 | $8.51 | $11.17 | 3,074,700 | — | — |
| 2018-04-27 | $8.58 | $11.26 | 11,208,900 | — | — |
| 2018-04-26 | $8.33 | $10.93 | 4,747,300 | — | — |
| 2018-04-25 | $8.31 | $10.90 | 4,046,000 | — | — |
| 2018-04-24 | $8.48 | $11.13 | 4,677,000 | — | — |
| 2018-04-23 | $8.38 | $11.00 | 7,882,600 | — | — |
| 2018-04-20 | $8.46 | $11.10 | 10,825,600 | — | — |
| 2018-04-19 | $8.75 | $11.48 | 4,926,800 | — | — |
| 2018-04-18 | $8.79 | $11.53 | 8,788,000 | — | — |
| 2018-04-17 | $8.84 | $11.60 | 4,935,900 | — | — |
| 2018-04-16 | $8.71 | $11.43 | 4,412,600 | — | — |
| 2018-04-13 | $8.75 | $11.48 | 5,987,500 | — | — |
| 2018-04-12 | $8.85 | $11.61 | 11,444,900 | — | — |
| 2018-04-11 | $8.74 | $11.47 | 6,841,700 | — | — |
| 2018-04-10 | $8.77 | $11.51 | 11,543,000 | — | — |
| 2018-04-09 | $8.55 | $11.22 | 24,355,600 | — | — |
| 2018-04-06 | $8.42 | $11.05 | 10,088,300 | — | — |
| 2018-04-05 | $8.55 | $11.22 | 10,044,800 | — | — |
| 2018-04-04 | $8.32 | $10.92 | 6,797,400 | — | — |
| 2018-04-03 | $8.26 | $10.84 | 10,658,400 | — | — |
| 2018-04-02 | $8.19 | $10.75 | 19,857,800 | — | — |
| 2018-03-29 | $8.85 | $11.61 | 10,700,500 | — | — |
| 2018-03-28 | $8.71 | $11.43 | 6,990,800 | — | — |
| 2018-03-27 | $8.70 | $11.42 | 9,789,900 | — | — |
| 2018-03-26 | $8.67 | $11.38 | 8,047,900 | — | — |
| 2018-03-23 | $8.55 | $11.22 | 10,541,600 | — | — |
| 2018-03-22 | $8.71 | $11.43 | 12,005,300 | — | — |
| 2018-03-21 | $8.98 | $11.78 | 6,291,400 | — | — |
| 2018-03-20 | $9.09 | $11.93 | 6,707,600 | — | — |
| 2018-03-19 | $9.04 | $11.86 | 6,979,900 | — | — |
| 2018-03-16 | $9.21 | $12.09 | 5,860,100 | — | — |
| 2018-03-15 | $9.39 | $12.32 | 6,636,600 | — | — |
| 2018-03-14 | $9.40 | $12.34 | 5,798,300 | — | — |
| 2018-03-13 | $9.38 | $12.31 | 10,089,000 | — | — |
| 2018-03-12 | $9.34 | $12.26 | 7,942,100 | — | — |
| 2018-03-09 | $9.21 | $12.09 | 7,442,600 | — | — |
| 2018-03-08 | $9.20 | $12.07 | 7,665,000 | — | — |
| 2018-03-07 | $9.09 | $11.93 | 13,697,200 | — | — |
| 2018-03-06 | $9.22 | $12.10 | 9,433,000 | — | — |
| 2018-03-05 | $9.45 | $12.40 | 6,035,100 | — | — |
| 2018-03-02 | $9.43 | $12.37 | 4,816,900 | — | — |
| 2018-03-01 | $9.39 | $12.32 | 9,928,100 | — | — |
| 2018-02-28 | $9.50 | $12.47 | 7,263,900 | — | — |
| 2018-02-27 | $9.82 | $12.89 | 5,886,400 | — | — |
| 2018-02-26 | $10.06 | $13.20 | 4,990,700 | — | — |
| 2018-02-23 | $10.03 | $13.16 | 4,980,900 | — | — |
| 2018-02-22 | $9.85 | $12.93 | 6,281,800 | — | — |
| 2018-02-21 | $9.85 | $12.93 | 7,282,300 | — | — |
| 2018-02-20 | $9.93 | $13.03 | 8,608,100 | — | — |
| 2018-02-16 | $10.15 | $13.32 | 9,155,400 | — | — |
| 2018-02-15 | $10.41 | $13.66 | 14,290,700 | — | — |
| 2018-02-14 | $10.20 | $13.38 | 10,359,800 | — | — |
| 2018-02-13 | $10.18 | $13.36 | 2,573,600 | — | — |
| 2018-02-12 | $10.21 | $13.40 | 5,093,400 | — | — |
| 2018-02-09 | $10.13 | $13.29 | 10,202,900 | — | — |
| 2018-02-08 | $10.02 | $13.15 | 8,987,000 | — | — |
| 2018-02-07 | $10.34 | $13.57 | 5,396,700 | — | — |
| 2018-02-06 | $10.55 | $13.84 | 12,319,900 | — | — |
| 2018-02-05 | $10.07 | $13.21 | 11,245,900 | — | — |
| 2018-02-02 | $10.30 | $13.52 | 9,928,900 | — | — |
| 2018-02-01 | $10.78 | $14.15 | 6,182,800 | — | — |
| 2018-01-31 | $10.98 | $14.41 | 9,722,300 | — | — |
| 2018-01-30 | $10.87 | $14.26 | 10,226,800 | — | — |
| 2018-01-29 | $11.09 | $14.55 | 3,892,900 | — | — |
| 2018-01-26 | $11.22 | $14.72 | 4,278,100 | — | — |
| 2018-01-25 | $11.11 | $14.58 | 7,345,400 | — | — |
| 2018-01-24 | $10.99 | $14.42 | 5,948,000 | — | — |
| 2018-01-23 | $11.09 | $14.55 | 11,239,400 | — | — |
| 2018-01-22 | $10.96 | $14.38 | 5,560,000 | — | — |
| 2018-01-19 | $10.93 | $14.34 | 5,729,500 | — | — |
| 2018-01-18 | $10.68 | $14.01 | 7,158,300 | — | — |
| 2018-01-17 | $10.92 | $14.33 | 17,806,900 | — | — |
| 2018-01-16 | $10.51 | $13.79 | 15,075,200 | — | — |
| 2018-01-12 | $9.98 | $13.10 | 4,508,700 | — | — |
| 2018-01-11 | $9.76 | $12.81 | 4,995,000 | — | — |
| 2018-01-10 | $9.71 | $12.74 | 4,087,200 | — | — |
| 2018-01-09 | $9.82 | $12.89 | 3,755,400 | — | — |
| 2018-01-08 | $9.85 | $12.93 | 5,204,500 | — | — |
| 2018-01-05 | $9.84 | $12.91 | 9,898,400 | — | — |
| 2018-01-04 | $9.82 | $12.89 | 5,512,300 | — | — |
| 2018-01-03 | $9.85 | $12.93 | 6,150,700 | — | — |
| 2018-01-02 | $9.87 | $12.95 | 6,502,200 | — | — |