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
- 1999-03-11 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 | $9.52 | $12.73 | 7,229,400 | — | — |
| 2018-12-28 | $9.43 | $12.61 | 6,818,500 | — | — |
| 2018-12-27 | $9.45 | $12.64 | 9,856,500 | — | — |
| 2018-12-26 | $9.38 | $12.55 | 9,004,200 | — | — |
| 2018-12-24 | $9.08 | $12.15 | 8,590,700 | — | — |
| 2018-12-21 | $9.10 | $12.17 | 15,286,200 | — | — |
| 2018-12-20 | $9.28 | $12.41 | 23,548,800 | — | — |
| 2018-12-19 | $9.43 | $12.61 | 8,175,400 | — | — |
| 2018-12-18 | $9.54 | $12.76 | 9,742,500 | — | — |
| 2018-12-17 | $9.60 | $12.84 | 10,520,400 | — | — |
| 2018-12-14 | $9.89 | $13.23 | 7,799,600 | — | — |
| 2018-12-13 | $9.87 | $13.20 | 7,971,700 | — | — |
| 2018-12-12 | $9.66 | $12.92 | 5,453,300 | — | — |
| 2018-12-11 | $9.69 | $12.96 | 7,952,700 | — | — |
| 2018-12-10 | $9.57 | $12.80 | 7,731,000 | — | — |
| 2018-12-07 | $9.69 | $12.96 | 11,353,200 | — | — |
| 2018-12-06 | $9.83 | $13.15 | 17,177,400 | — | — |
| 2018-12-04 | $9.85 | $13.18 | 9,518,900 | — | — |
| 2018-12-03 | $9.90 | $13.24 | 13,191,200 | — | — |
| 2018-11-30 | $9.86 | $13.19 | 10,463,200 | — | — |
| 2018-11-29 | $9.68 | $12.95 | 12,415,800 | — | — |
| 2018-11-28 | $9.86 | $13.19 | 13,928,900 | — | — |
| 2018-11-27 | $9.27 | $12.40 | 5,458,600 | — | — |
| 2018-11-26 | $9.18 | $12.28 | 6,051,900 | — | — |
| 2018-11-23 | $9.09 | $12.16 | 3,158,400 | — | — |
| 2018-11-21 | $9.07 | $12.13 | 7,539,300 | — | — |
| 2018-11-20 | $9.09 | $12.16 | 7,108,500 | — | — |
| 2018-11-19 | $9.29 | $12.43 | 6,507,000 | — | — |
| 2018-11-16 | $9.33 | $12.48 | 4,709,700 | — | — |
| 2018-11-15 | $9.33 | $12.48 | 7,020,900 | — | — |
| 2018-11-14 | $9.25 | $12.37 | 5,406,400 | — | — |
| 2018-11-13 | $9.40 | $12.57 | 5,937,800 | — | — |
| 2018-11-12 | $9.34 | $12.49 | 7,691,300 | — | — |
| 2018-11-09 | $9.49 | $12.69 | 5,318,600 | — | — |
| 2018-11-08 | $9.51 | $12.72 | 5,057,100 | — | — |
| 2018-11-07 | $9.61 | $12.85 | 6,291,500 | — | — |
| 2018-11-06 | $9.48 | $12.68 | 6,901,300 | — | — |
| 2018-11-05 | $9.40 | $12.57 | 9,240,100 | — | — |
| 2018-11-02 | $9.25 | $12.37 | 8,302,600 | — | — |
| 2018-11-01 | $9.30 | $12.44 | 12,112,500 | — | — |
| 2018-10-31 | $9.47 | $12.67 | 9,089,200 | — | — |
| 2018-10-30 | $9.19 | $12.29 | 13,429,500 | — | — |
| 2018-10-29 | $8.97 | $12.00 | 9,618,300 | — | — |
| 2018-10-26 | $9.02 | $12.07 | 8,647,400 | — | — |
| 2018-10-25 | $9.11 | $12.19 | 9,126,200 | — | — |
| 2018-10-24 | $9.06 | $11.99 | 11,702,500 | — | — |
| 2018-10-23 | $9.40 | $12.44 | 10,275,200 | — | — |
| 2018-10-22 | $9.48 | $12.55 | 9,586,300 | — | — |
| 2018-10-19 | $9.58 | $12.68 | 8,651,900 | — | — |
| 2018-10-18 | $9.54 | $12.63 | 21,337,000 | — | — |
| 2018-10-17 | $9.80 | $12.97 | 20,694,700 | — | — |
| 2018-10-16 | $10.22 | $13.53 | 27,500,700 | — | — |
| 2018-10-15 | $9.91 | $13.12 | 17,032,800 | — | — |
| 2018-10-12 | $9.74 | $12.89 | 11,524,500 | — | — |
| 2018-10-11 | $9.52 | $12.60 | 18,729,300 | — | — |
| 2018-10-10 | $9.74 | $12.89 | 23,251,500 | — | — |
| 2018-10-09 | $10.02 | $13.26 | 8,825,600 | — | — |
| 2018-10-08 | $10.03 | $13.28 | 9,091,600 | — | — |
| 2018-10-05 | $10.17 | $13.46 | 8,296,800 | — | — |
| 2018-10-04 | $10.00 | $13.24 | 14,905,600 | — | — |
| 2018-10-03 | $10.04 | $13.29 | 10,073,600 | — | — |
| 2018-10-02 | $10.27 | $13.59 | 9,053,800 | — | — |
| 2018-10-01 | $10.37 | $13.73 | 7,440,100 | — | — |
| 2018-09-28 | $10.17 | $13.46 | 9,329,800 | — | — |
| 2018-09-27 | $10.10 | $13.37 | 8,822,100 | — | — |
| 2018-09-26 | $10.06 | $13.32 | 6,388,300 | — | — |
| 2018-09-25 | $10.15 | $13.43 | 10,763,500 | — | — |
| 2018-09-24 | $9.95 | $13.17 | 12,798,900 | — | — |
| 2018-09-21 | $9.93 | $13.14 | 7,935,600 | — | — |
| 2018-09-20 | $10.07 | $13.33 | 9,811,500 | — | — |
| 2018-09-19 | $10.01 | $13.25 | 11,042,600 | — | — |
| 2018-09-18 | $10.14 | $13.42 | 6,657,600 | — | — |
| 2018-09-17 | $10.25 | $13.57 | 7,260,000 | — | — |
| 2018-09-14 | $10.32 | $13.66 | 10,702,000 | — | — |
| 2018-09-13 | $10.61 | $14.04 | 9,522,300 | — | — |
| 2018-09-12 | $10.55 | $13.96 | 4,392,500 | — | — |
| 2018-09-11 | $10.49 | $13.88 | 8,671,800 | — | — |
| 2018-09-10 | $10.35 | $13.70 | 8,940,600 | — | — |
| 2018-09-07 | $10.43 | $13.80 | 10,373,600 | — | — |
| 2018-09-06 | $10.40 | $13.77 | 7,225,000 | — | — |
| 2018-09-05 | $10.36 | $13.71 | 12,774,400 | — | — |
| 2018-09-04 | $10.38 | $13.74 | 12,184,400 | — | — |
| 2018-08-31 | $10.39 | $13.75 | 6,992,200 | — | — |
| 2018-08-30 | $10.23 | $13.54 | 9,159,000 | — | — |
| 2018-08-29 | $10.18 | $13.47 | 12,943,200 | — | — |
| 2018-08-28 | $10.33 | $13.67 | 7,254,000 | — | — |
| 2018-08-27 | $10.27 | $13.59 | 7,388,600 | — | — |
| 2018-08-24 | $10.15 | $13.43 | 7,687,000 | — | — |
| 2018-08-23 | $10.19 | $13.49 | 11,189,200 | — | — |
| 2018-08-22 | $10.25 | $13.57 | 10,869,000 | — | — |
| 2018-08-21 | $10.25 | $13.56 | 8,231,200 | — | — |
| 2018-08-20 | $10.25 | $13.57 | 12,304,800 | — | — |
| 2018-08-17 | $10.54 | $13.95 | 7,209,600 | — | — |
| 2018-08-16 | $10.50 | $13.89 | 6,288,200 | — | — |
| 2018-08-15 | $10.44 | $13.81 | 6,000,200 | — | — |
| 2018-08-14 | $10.45 | $13.83 | 5,472,800 | — | — |
| 2018-08-13 | $10.41 | $13.78 | 4,827,600 | — | — |
| 2018-08-10 | $10.40 | $13.77 | 4,435,400 | — | — |
| 2018-08-09 | $10.45 | $13.83 | 5,629,600 | — | — |
| 2018-08-08 | $10.38 | $13.73 | 7,491,200 | — | — |
| 2018-08-07 | $10.30 | $13.63 | 9,157,800 | — | — |
| 2018-08-06 | $10.30 | $13.63 | 6,577,600 | — | — |
| 2018-08-03 | $10.27 | $13.59 | 8,424,400 | — | — |
| 2018-08-02 | $10.19 | $13.49 | 14,119,600 | — | — |
| 2018-08-01 | $10.18 | $13.47 | 9,094,000 | — | — |
| 2018-07-31 | $10.09 | $13.35 | 16,554,000 | — | — |
| 2018-07-30 | $9.97 | $13.20 | 14,123,200 | — | — |
| 2018-07-27 | $10.17 | $13.46 | 8,674,800 | — | — |
| 2018-07-26 | $10.27 | $13.59 | 9,587,400 | — | — |
| 2018-07-25 | $10.29 | $13.62 | 7,539,200 | — | — |
| 2018-07-24 | $10.20 | $13.49 | 8,553,200 | — | — |
| 2018-07-23 | $10.08 | $13.34 | 6,873,400 | — | — |
| 2018-07-20 | $10.01 | $13.24 | 10,394,600 | — | — |
| 2018-07-19 | $9.86 | $13.04 | 14,995,000 | — | — |
| 2018-07-18 | $9.84 | $13.02 | 5,833,800 | — | — |
| 2018-07-17 | $9.95 | $13.17 | 12,135,400 | — | — |
| 2018-07-16 | $9.80 | $12.97 | 14,771,800 | — | — |
| 2018-07-13 | $9.71 | $12.85 | 27,224,000 | — | — |
| 2018-07-12 | $10.01 | $13.24 | 28,335,600 | — | — |
| 2018-07-11 | $9.88 | $13.08 | 15,992,400 | — | — |
| 2018-07-10 | $9.89 | $13.09 | 17,864,000 | — | — |
| 2018-07-09 | $9.70 | $12.84 | 13,745,400 | — | — |
| 2018-07-06 | $9.58 | $12.67 | 13,426,600 | — | — |
| 2018-07-05 | $9.67 | $12.80 | 21,795,200 | — | — |
| 2018-07-03 | $9.85 | $13.03 | 7,878,400 | — | — |
| 2018-07-02 | $9.81 | $12.98 | 9,753,600 | — | — |
| 2018-06-29 | $9.72 | $12.86 | 19,214,800 | — | — |
| 2018-06-28 | $9.50 | $12.57 | 15,941,000 | — | — |
| 2018-06-27 | $9.33 | $12.35 | 13,818,000 | — | — |
| 2018-06-26 | $9.36 | $12.39 | 8,451,400 | — | — |
| 2018-06-25 | $9.32 | $12.34 | 9,240,800 | — | — |
| 2018-06-22 | $9.36 | $12.39 | 16,286,600 | — | — |
| 2018-06-21 | $9.12 | $12.06 | 7,455,600 | — | — |
| 2018-06-20 | $9.08 | $12.02 | 7,358,200 | — | — |
| 2018-06-19 | $9.10 | $12.04 | 15,387,000 | — | — |
| 2018-06-18 | $9.22 | $12.20 | 10,883,200 | — | — |
| 2018-06-15 | $9.37 | $12.40 | 11,280,400 | — | — |
| 2018-06-14 | $9.08 | $12.02 | 11,047,200 | — | — |
| 2018-06-13 | $9.41 | $12.15 | 9,597,600 | — | — |
| 2018-06-12 | $9.50 | $12.26 | 7,466,200 | — | — |
| 2018-06-11 | $9.38 | $12.10 | 5,146,000 | — | — |
| 2018-06-08 | $9.37 | $12.09 | 7,230,600 | — | — |
| 2018-06-07 | $9.29 | $11.98 | 6,047,600 | — | — |
| 2018-06-06 | $9.37 | $12.09 | 6,417,200 | — | — |
| 2018-06-05 | $9.18 | $11.85 | 6,070,400 | — | — |
| 2018-06-04 | $9.22 | $11.90 | 4,743,000 | — | — |
| 2018-06-01 | $9.15 | $11.80 | 6,089,400 | — | — |
| 2018-05-31 | $9.10 | $11.74 | 11,609,800 | — | — |
| 2018-05-30 | $9.07 | $11.71 | 10,066,800 | — | — |
| 2018-05-29 | $9.00 | $11.62 | 12,508,000 | — | — |
| 2018-05-25 | $9.16 | $11.82 | 8,715,600 | — | — |
| 2018-05-24 | $9.12 | $11.77 | 26,357,000 | — | — |
| 2018-05-23 | $8.91 | $11.49 | 21,593,200 | — | — |
| 2018-05-22 | $8.76 | $11.31 | 9,099,000 | — | — |
| 2018-05-21 | $8.70 | $11.22 | 7,475,000 | — | — |
| 2018-05-18 | $8.68 | $11.20 | 7,760,200 | — | — |
| 2018-05-17 | $8.68 | $11.20 | 7,953,800 | — | — |
| 2018-05-16 | $8.78 | $11.33 | 4,999,400 | — | — |
| 2018-05-15 | $8.76 | $11.31 | 4,797,800 | — | — |
| 2018-05-14 | $8.83 | $11.39 | 7,456,800 | — | — |
| 2018-05-11 | $8.78 | $11.33 | 6,216,400 | — | — |
| 2018-05-10 | $8.73 | $11.26 | 6,500,400 | — | — |
| 2018-05-09 | $8.74 | $11.27 | 4,722,000 | — | — |
| 2018-05-08 | $8.66 | $11.18 | 5,599,400 | — | — |
| 2018-05-07 | $8.72 | $11.26 | 11,304,000 | — | — |
| 2018-05-04 | $8.83 | $11.40 | 9,887,600 | — | — |
| 2018-05-03 | $8.84 | $11.41 | 6,899,400 | — | — |
| 2018-05-02 | $8.89 | $11.47 | 14,506,800 | — | — |
| 2018-05-01 | $8.82 | $11.38 | 6,275,800 | — | — |
| 2018-04-30 | $8.84 | $11.40 | 11,187,400 | — | — |
| 2018-04-27 | $8.81 | $11.37 | 9,669,800 | — | — |
| 2018-04-26 | $8.73 | $11.27 | 9,746,400 | — | — |
| 2018-04-25 | $8.61 | $11.11 | 14,151,800 | — | — |
| 2018-04-24 | $8.55 | $11.03 | 19,468,600 | — | — |
| 2018-04-23 | $8.71 | $11.24 | 19,402,600 | — | — |
| 2018-04-20 | $8.69 | $11.21 | 17,252,000 | — | — |
| 2018-04-19 | $8.59 | $11.08 | 15,478,000 | — | — |
| 2018-04-18 | $8.47 | $10.93 | 24,623,600 | — | — |
| 2018-04-17 | $8.42 | $10.86 | 17,462,400 | — | — |
| 2018-04-16 | $8.50 | $10.96 | 31,001,800 | — | — |
| 2018-04-13 | $8.31 | $10.73 | 49,190,000 | — | — |
| 2018-04-12 | $9.01 | $11.62 | 21,398,000 | — | — |
| 2018-04-11 | $8.68 | $11.20 | 15,789,400 | — | — |
| 2018-04-10 | $8.66 | $11.18 | 16,201,800 | — | — |
| 2018-04-09 | $8.63 | $11.14 | 11,558,600 | — | — |
| 2018-04-06 | $8.75 | $11.29 | 11,383,800 | — | — |
| 2018-04-05 | $8.94 | $11.53 | 9,677,200 | — | — |
| 2018-04-04 | $8.92 | $11.51 | 13,969,200 | — | — |
| 2018-04-03 | $8.84 | $11.41 | 9,244,800 | — | — |
| 2018-04-02 | $8.78 | $11.33 | 8,026,000 | — | — |
| 2018-03-29 | $8.93 | $11.52 | 9,813,800 | — | — |
| 2018-03-28 | $8.85 | $11.42 | 10,084,400 | — | — |
| 2018-03-27 | $8.86 | $11.44 | 8,988,600 | — | — |
| 2018-03-26 | $8.99 | $11.60 | 7,530,000 | — | — |
| 2018-03-23 | $8.87 | $11.44 | 12,422,200 | — | — |
| 2018-03-22 | $8.85 | $11.42 | 12,787,800 | — | — |
| 2018-03-21 | $9.02 | $11.64 | 11,720,000 | — | — |
| 2018-03-20 | $9.11 | $11.75 | 11,714,000 | — | — |
| 2018-03-19 | $8.99 | $11.60 | 11,571,800 | — | — |
| 2018-03-16 | $9.15 | $11.81 | 9,818,000 | — | — |
| 2018-03-15 | $9.15 | $11.81 | 6,369,400 | — | — |
| 2018-03-14 | $9.19 | $11.86 | 5,120,200 | — | — |
| 2018-03-13 | $9.20 | $11.87 | 5,638,600 | — | — |
| 2018-03-12 | $9.21 | $11.88 | 11,646,600 | — | — |
| 2018-03-09 | $9.08 | $11.72 | 9,874,000 | — | — |
| 2018-03-08 | $9.02 | $11.64 | 7,832,800 | — | — |
| 2018-03-07 | $8.95 | $11.55 | 5,775,000 | — | — |
| 2018-03-06 | $9.00 | $11.61 | 12,470,400 | — | — |
| 2018-03-05 | $9.00 | $11.62 | 8,560,600 | — | — |
| 2018-03-02 | $8.88 | $11.46 | 6,620,800 | — | — |
| 2018-03-01 | $8.75 | $11.29 | 10,454,800 | — | — |
| 2018-02-28 | $8.83 | $11.40 | 17,073,800 | — | — |
| 2018-02-27 | $8.76 | $11.31 | 9,465,000 | — | — |
| 2018-02-26 | $8.84 | $11.41 | 7,132,400 | — | — |
| 2018-02-23 | $8.98 | $11.59 | 7,406,600 | — | — |
| 2018-02-22 | $8.90 | $11.49 | 8,334,600 | — | — |
| 2018-02-21 | $8.84 | $11.40 | 8,143,800 | — | — |
| 2018-02-20 | $8.82 | $11.38 | 6,754,200 | — | — |
| 2018-02-16 | $8.80 | $11.35 | 5,777,800 | — | — |
| 2018-02-15 | $8.81 | $11.36 | 10,147,000 | — | — |
| 2018-02-14 | $8.79 | $11.34 | 13,086,800 | — | — |
| 2018-02-13 | $8.73 | $11.27 | 9,333,400 | — | — |
| 2018-02-12 | $8.81 | $11.37 | 18,193,800 | — | — |
| 2018-02-09 | $8.68 | $11.20 | 24,858,600 | — | — |
| 2018-02-08 | $8.56 | $11.04 | 10,278,800 | — | — |
| 2018-02-07 | $8.74 | $11.28 | 9,494,000 | — | — |
| 2018-02-06 | $8.74 | $11.27 | 13,102,200 | — | — |
| 2018-02-05 | $8.69 | $11.21 | 13,482,400 | — | — |
| 2018-02-02 | $8.88 | $11.46 | 15,280,200 | — | — |
| 2018-02-01 | $8.97 | $11.57 | 10,878,600 | — | — |
| 2018-01-31 | $9.01 | $11.62 | 19,138,600 | — | — |
| 2018-01-30 | $9.13 | $11.78 | 12,589,400 | — | — |
| 2018-01-29 | $9.28 | $11.97 | 12,540,800 | — | — |
| 2018-01-26 | $9.25 | $11.94 | 7,542,800 | — | — |
| 2018-01-25 | $9.23 | $11.91 | 9,798,200 | — | — |
| 2018-01-24 | $9.23 | $11.91 | 15,833,400 | — | — |
| 2018-01-23 | $9.23 | $11.91 | 12,009,000 | — | — |
| 2018-01-22 | $9.15 | $11.80 | 19,282,400 | — | — |
| 2018-01-19 | $9.00 | $11.61 | 7,706,400 | — | — |
| 2018-01-18 | $8.96 | $11.57 | 17,432,600 | — | — |
| 2018-01-17 | $9.06 | $11.69 | 25,586,000 | — | — |
| 2018-01-16 | $8.89 | $11.47 | 34,275,200 | — | — |
| 2018-01-12 | $8.41 | $10.85 | 17,614,000 | — | — |
| 2018-01-11 | $8.64 | $11.15 | 35,177,800 | — | — |
| 2018-01-10 | $8.50 | $10.96 | 16,472,200 | — | — |
| 2018-01-09 | $8.37 | $10.80 | 12,924,400 | — | — |
| 2018-01-08 | $8.24 | $10.64 | 11,198,200 | — | — |
| 2018-01-05 | $8.18 | $10.55 | 9,813,600 | — | — |
| 2018-01-04 | $8.03 | $10.36 | 16,272,000 | — | — |
| 2018-01-03 | $8.08 | $10.42 | 10,250,800 | — | — |
| 2018-01-02 | $8.15 | $10.51 | 12,298,200 | — | — |