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
- 2004-06-03 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 | $10.99 | $22.50 | 2,926,640 | — | — |
| 2018-12-28 | $10.97 | $22.45 | 2,413,828 | — | — |
| 2018-12-27 | $10.86 | $22.22 | 4,215,464 | — | — |
| 2018-12-26 | $10.88 | $22.27 | 3,868,219 | — | — |
| 2018-12-24 | $10.45 | $21.38 | 1,658,585 | — | — |
| 2018-12-21 | $10.73 | $21.96 | 5,030,684 | — | — |
| 2018-12-20 | $11.32 | $23.17 | 3,895,199 | — | — |
| 2018-12-19 | $11.38 | $23.29 | 3,360,647 | — | — |
| 2018-12-18 | $11.85 | $24.25 | 3,534,949 | — | — |
| 2018-12-17 | $11.77 | $24.08 | 4,114,532 | — | — |
| 2018-12-14 | $11.91 | $24.37 | 2,590,847 | — | — |
| 2018-12-13 | $12.14 | $24.85 | 4,671,793 | — | — |
| 2018-12-12 | $12.27 | $25.11 | 3,225,942 | — | — |
| 2018-12-11 | $12.17 | $24.91 | 4,525,247 | — | — |
| 2018-12-10 | $12.18 | $24.93 | 1,747,094 | — | — |
| 2018-12-07 | $12.23 | $25.02 | 1,903,927 | — | — |
| 2018-12-06 | $12.42 | $25.42 | 3,362,977 | — | — |
| 2018-12-04 | $12.50 | $25.58 | 2,103,268 | — | — |
| 2018-12-03 | $12.77 | $26.14 | 2,950,902 | — | — |
| 2018-11-30 | $12.79 | $26.18 | 4,310,767 | — | — |
| 2018-11-29 | $12.84 | $26.28 | 3,316,199 | — | — |
| 2018-11-28 | $12.74 | $26.07 | 6,491,286 | — | — |
| 2018-11-27 | $12.93 | $26.46 | 2,856,958 | — | — |
| 2018-11-26 | $13.04 | $26.70 | 4,812,515 | — | — |
| 2018-11-23 | $12.62 | $25.82 | 957,495 | — | — |
| 2018-11-21 | $12.30 | $25.18 | 1,775,239 | — | — |
| 2018-11-20 | $11.65 | $23.85 | 5,787,868 | — | — |
| 2018-11-19 | $12.19 | $24.96 | 2,677,221 | — | — |
| 2018-11-16 | $12.52 | $25.63 | 3,604,049 | — | — |
| 2018-11-15 | $12.74 | $26.07 | 3,257,386 | — | — |
| 2018-11-14 | $12.50 | $25.59 | 3,078,038 | — | — |
| 2018-11-13 | $12.21 | $24.98 | 4,677,034 | — | — |
| 2018-11-12 | $12.36 | $25.30 | 3,603,272 | — | — |
| 2018-11-09 | $12.94 | $26.49 | 4,045,626 | — | — |
| 2018-11-08 | $13.15 | $26.91 | 4,194,695 | — | — |
| 2018-11-07 | $13.70 | $28.05 | 4,851,335 | — | — |
| 2018-11-06 | $13.17 | $26.96 | 2,059,013 | — | — |
| 2018-11-05 | $13.19 | $27.01 | 1,544,648 | — | — |
| 2018-11-02 | $13.18 | $26.98 | 2,112,584 | — | — |
| 2018-11-01 | $13.38 | $27.40 | 3,729,437 | — | — |
| 2018-10-31 | $13.20 | $27.03 | 4,043,879 | — | — |
| 2018-10-30 | $12.62 | $25.82 | 4,181,496 | — | — |
| 2018-10-29 | $12.63 | $25.85 | 5,263,410 | — | — |
| 2018-10-26 | $12.37 | $25.32 | 6,940,434 | — | — |
| 2018-10-25 | $12.36 | $25.30 | 4,246,132 | — | — |
| 2018-10-24 | $12.25 | $25.06 | 6,552,428 | — | — |
| 2018-10-23 | $13.06 | $26.72 | 4,907,624 | — | — |
| 2018-10-22 | $13.37 | $27.36 | 2,891,314 | — | — |
| 2018-10-19 | $13.40 | $27.43 | 2,189,448 | — | — |
| 2018-10-18 | $13.29 | $27.21 | 3,291,936 | — | — |
| 2018-10-17 | $13.55 | $27.74 | 3,452,651 | — | — |
| 2018-10-16 | $13.57 | $27.77 | 2,704,978 | — | — |
| 2018-10-15 | $13.37 | $27.36 | 2,774,465 | — | — |
| 2018-10-12 | $13.02 | $26.66 | 7,870,755 | — | — |
| 2018-10-11 | $12.82 | $26.24 | 6,383,949 | — | — |
| 2018-10-10 | $12.97 | $26.54 | 4,534,370 | — | — |
| 2018-10-09 | $13.59 | $27.81 | 3,956,146 | — | — |
| 2018-10-08 | $14.02 | $28.69 | 3,648,886 | — | — |
| 2018-10-05 | $13.74 | $28.11 | 3,755,447 | — | — |
| 2018-10-04 | $13.92 | $28.48 | 2,869,963 | — | — |
| 2018-10-03 | $14.10 | $28.85 | 4,807,857 | — | — |
| 2018-10-02 | $14.49 | $29.66 | 4,345,511 | — | — |
| 2018-10-01 | $14.55 | $29.78 | 2,909,171 | — | — |
| 2018-09-28 | $14.90 | $30.51 | 1,921,784 | — | — |
| 2018-09-27 | $14.97 | $30.64 | 2,072,600 | — | — |
| 2018-09-26 | $14.89 | $30.48 | 2,943,915 | — | — |
| 2018-09-25 | $14.95 | $30.59 | 1,770,774 | — | — |
| 2018-09-24 | $14.61 | $29.90 | 3,790,191 | — | — |
| 2018-09-21 | $15.07 | $30.84 | 4,288,640 | — | — |
| 2018-09-20 | $15.03 | $30.76 | 2,466,235 | — | — |
| 2018-09-19 | $14.73 | $30.15 | 2,411,498 | — | — |
| 2018-09-18 | $14.55 | $29.78 | 2,124,619 | — | — |
| 2018-09-17 | $14.38 | $29.44 | 1,626,946 | — | — |
| 2018-09-14 | $14.53 | $29.74 | 2,256,801 | — | — |
| 2018-09-13 | $14.39 | $29.45 | 2,140,923 | — | — |
| 2018-09-12 | $14.18 | $29.02 | 1,621,317 | — | — |
| 2018-09-11 | $14.00 | $28.66 | 3,443,528 | — | — |
| 2018-09-10 | $14.32 | $29.30 | 3,835,028 | — | — |
| 2018-09-07 | $13.72 | $28.09 | 5,403,744 | — | — |
| 2018-09-06 | $13.55 | $27.74 | 7,634,535 | — | — |
| 2018-09-05 | $13.52 | $27.68 | 3,646,363 | — | — |
| 2018-09-04 | $13.61 | $27.85 | 3,256,610 | — | — |
| 2018-08-31 | $13.81 | $28.27 | 3,312,511 | — | — |
| 2018-08-30 | $14.00 | $28.66 | 3,106,182 | — | — |
| 2018-08-29 | $14.08 | $28.81 | 2,574,737 | — | — |
| 2018-08-28 | $13.88 | $28.42 | 3,026,795 | — | — |
| 2018-08-27 | $13.97 | $28.59 | 2,127,336 | — | — |
| 2018-08-24 | $13.75 | $28.14 | 4,445,861 | — | — |
| 2018-08-23 | $13.34 | $27.31 | 3,033,589 | — | — |
| 2018-08-22 | $13.99 | $28.64 | 2,612,392 | — | — |
| 2018-08-21 | $14.12 | $28.89 | 3,037,083 | — | — |
| 2018-08-20 | $13.72 | $28.08 | 2,609,092 | — | — |
| 2018-08-17 | $13.67 | $27.99 | 3,762,240 | — | — |
| 2018-08-16 | $13.74 | $28.11 | 2,518,642 | — | — |
| 2018-08-15 | $13.81 | $28.26 | 4,289,416 | — | — |
| 2018-08-14 | $14.12 | $28.90 | 3,396,944 | — | — |
| 2018-08-13 | $14.19 | $29.05 | 3,437,317 | — | — |
| 2018-08-10 | $14.32 | $29.31 | 3,859,290 | — | — |
| 2018-08-09 | $14.34 | $29.35 | 2,689,838 | — | — |
| 2018-08-08 | $14.42 | $29.50 | 2,302,220 | — | — |
| 2018-08-07 | $14.54 | $29.76 | 1,474,190 | — | — |
| 2018-08-06 | $14.58 | $29.84 | 1,940,612 | — | — |
| 2018-08-03 | $14.73 | $30.15 | 1,446,433 | — | — |
| 2018-08-02 | $14.72 | $30.13 | 1,759,517 | — | — |
| 2018-08-01 | $14.93 | $30.55 | 2,864,528 | — | — |
| 2018-07-31 | $14.54 | $29.77 | 3,468,761 | — | — |
| 2018-07-30 | $14.06 | $28.79 | 1,975,356 | — | — |
| 2018-07-27 | $14.14 | $28.95 | 1,441,969 | — | — |
| 2018-07-26 | $14.08 | $28.82 | 3,487,589 | — | — |
| 2018-07-25 | $14.13 | $28.92 | 1,279,313 | — | — |
| 2018-07-24 | $14.45 | $29.58 | 1,918,679 | — | — |
| 2018-07-23 | $14.54 | $29.77 | 1,617,241 | — | — |
| 2018-07-20 | $14.46 | $29.59 | 2,161,692 | — | — |
| 2018-07-19 | $14.51 | $29.69 | 1,891,310 | — | — |
| 2018-07-18 | $14.79 | $30.27 | 2,810,956 | — | — |
| 2018-07-17 | $14.86 | $30.41 | 2,548,727 | — | — |
| 2018-07-16 | $14.84 | $30.38 | 2,425,862 | — | — |
| 2018-07-13 | $15.14 | $30.99 | 3,665,579 | — | — |
| 2018-07-12 | $14.83 | $30.35 | 3,041,353 | — | — |
| 2018-07-11 | $14.92 | $30.54 | 2,905,483 | — | — |
| 2018-07-10 | $15.09 | $30.89 | 2,649,659 | — | — |
| 2018-07-09 | $15.18 | $31.08 | 2,227,686 | — | — |
| 2018-07-06 | $14.98 | $30.65 | 1,571,628 | — | — |
| 2018-07-05 | $14.70 | $30.08 | 2,320,077 | — | — |
| 2018-07-03 | $14.52 | $29.73 | 1,392,668 | — | — |
| 2018-07-02 | $14.27 | $29.20 | 1,778,344 | — | — |
| 2018-06-29 | $14.19 | $29.04 | 4,886,273 | — | — |
| 2018-06-28 | $14.38 | $29.44 | 4,237,785 | — | — |
| 2018-06-27 | $14.59 | $29.86 | 2,268,059 | — | — |
| 2018-06-26 | $14.94 | $30.58 | 2,177,802 | — | — |
| 2018-06-25 | $15.29 | $31.30 | 3,494,771 | — | — |
| 2018-06-22 | $15.52 | $31.77 | 6,615,510 | — | — |
| 2018-06-21 | $15.12 | $30.94 | 1,575,510 | — | — |
| 2018-06-20 | $15.23 | $31.18 | 2,580,754 | — | — |
| 2018-06-19 | $14.94 | $30.58 | 3,236,423 | — | — |
| 2018-06-18 | $15.06 | $30.82 | 2,539,410 | — | — |
| 2018-06-15 | $15.21 | $31.13 | 3,095,701 | — | — |
| 2018-06-14 | $15.17 | $31.05 | 4,163,445 | — | — |
| 2018-06-13 | $15.03 | $30.77 | 3,084,443 | — | — |
| 2018-06-12 | $15.53 | $31.78 | 1,537,854 | — | — |
| 2018-06-11 | $15.32 | $31.35 | 1,351,712 | — | — |
| 2018-06-08 | $15.13 | $30.97 | 2,132,965 | — | — |
| 2018-06-07 | $15.11 | $30.92 | 2,306,684 | — | — |
| 2018-06-06 | $14.94 | $30.57 | 2,165,962 | — | — |
| 2018-06-05 | $14.52 | $29.73 | 3,374,040 | — | — |
| 2018-06-04 | $15.10 | $30.91 | 2,069,106 | — | — |
| 2018-06-01 | $15.15 | $31.01 | 3,928,584 | — | — |
| 2018-05-31 | $14.69 | $30.06 | 5,511,081 | — | — |
| 2018-05-30 | $14.79 | $30.27 | 4,150,440 | — | — |
| 2018-05-29 | $14.67 | $30.02 | 3,398,303 | — | — |
| 2018-05-25 | $14.79 | $30.26 | 3,227,883 | — | — |
| 2018-05-24 | $14.82 | $30.34 | 3,233,318 | — | — |
| 2018-05-23 | $14.91 | $30.52 | 6,423,740 | — | — |
| 2018-05-22 | $14.97 | $30.64 | 4,014,182 | — | — |
| 2018-05-21 | $14.97 | $30.63 | 4,330,371 | — | — |
| 2018-05-18 | $15.05 | $30.81 | 4,704,208 | — | — |
| 2018-05-17 | $15.03 | $30.76 | 5,441,205 | — | — |
| 2018-05-16 | $15.22 | $31.15 | 5,294,660 | — | — |
| 2018-05-15 | $15.35 | $31.41 | 4,004,089 | — | — |
| 2018-05-14 | $15.57 | $31.87 | 4,071,636 | — | — |
| 2018-05-11 | $15.26 | $31.22 | 6,644,043 | — | — |
| 2018-05-10 | $15.87 | $32.48 | 5,120,552 | — | — |
| 2018-05-09 | $15.63 | $31.99 | 17,478,317 | — | — |
| 2018-05-08 | $16.05 | $32.85 | 9,167,149 | — | — |
| 2018-05-07 | $16.96 | $34.70 | 7,364,736 | — | — |
| 2018-05-04 | $16.36 | $33.48 | 5,461,198 | — | — |
| 2018-05-03 | $15.70 | $32.13 | 6,983,524 | — | — |
| 2018-05-02 | $15.12 | $30.95 | 2,303,579 | — | — |
| 2018-05-01 | $15.39 | $31.51 | 2,778,347 | — | — |
| 2018-04-30 | $15.53 | $31.78 | 2,880,250 | — | — |
| 2018-04-27 | $15.72 | $32.17 | 4,111,426 | — | — |
| 2018-04-26 | $16.74 | $34.26 | 2,523,300 | — | — |
| 2018-04-25 | $16.75 | $34.28 | 1,622,288 | — | — |
| 2018-04-24 | $17.13 | $35.06 | 3,393,644 | — | — |
| 2018-04-23 | $16.94 | $34.68 | 4,603,858 | — | — |
| 2018-04-20 | $16.37 | $33.51 | 2,580,948 | — | — |
| 2018-04-19 | $16.60 | $33.98 | 3,545,819 | — | — |
| 2018-04-18 | $16.53 | $33.83 | 3,330,950 | — | — |
| 2018-04-17 | $16.26 | $33.28 | 5,543,496 | — | — |
| 2018-04-16 | $15.89 | $32.52 | 3,748,653 | — | — |
| 2018-04-13 | $15.87 | $32.48 | 2,495,156 | — | — |
| 2018-04-12 | $16.00 | $32.74 | 3,868,219 | — | — |
| 2018-04-11 | $16.17 | $33.09 | 2,864,334 | — | — |
| 2018-04-10 | $16.49 | $33.75 | 3,548,536 | — | — |
| 2018-04-09 | $16.12 | $32.99 | 3,248,458 | — | — |
| 2018-04-06 | $16.16 | $33.07 | 2,769,225 | — | — |
| 2018-04-05 | $16.60 | $33.99 | 2,139,564 | — | — |
| 2018-04-04 | $16.27 | $33.30 | 2,635,490 | — | — |
| 2018-04-03 | $16.00 | $32.74 | 3,454,204 | — | — |
| 2018-04-02 | $15.96 | $32.67 | 3,890,152 | — | — |
| 2018-03-29 | $16.13 | $33.02 | 4,437,126 | — | — |
| 2018-03-28 | $16.41 | $33.58 | 2,058,042 | — | — |
| 2018-03-27 | $16.67 | $34.12 | 2,202,065 | — | — |
| 2018-03-26 | $17.15 | $35.09 | 3,811,736 | — | — |
| 2018-03-23 | $16.58 | $33.93 | 4,538,834 | — | — |
| 2018-03-22 | $16.52 | $33.81 | 2,014,176 | — | — |
| 2018-03-21 | $16.63 | $34.04 | 3,599,196 | — | — |
| 2018-03-20 | $16.32 | $33.41 | 2,936,151 | — | — |
| 2018-03-19 | $16.64 | $34.05 | 1,720,697 | — | — |
| 2018-03-16 | $17.08 | $34.97 | 3,078,426 | — | — |
| 2018-03-15 | $17.09 | $34.98 | 1,980,402 | — | — |
| 2018-03-14 | $16.98 | $34.76 | 1,524,850 | — | — |
| 2018-03-13 | $16.97 | $34.72 | 2,118,213 | — | — |
| 2018-03-12 | $17.46 | $35.74 | 1,734,672 | — | — |
| 2018-03-09 | $17.36 | $35.53 | 2,088,128 | — | — |
| 2018-03-08 | $16.94 | $34.68 | 1,769,804 | — | — |
| 2018-03-07 | $17.00 | $34.80 | 2,961,578 | — | — |
| 2018-03-06 | $16.82 | $34.43 | 3,343,955 | — | — |
| 2018-03-05 | $16.57 | $33.92 | 2,832,501 | — | — |
| 2018-03-02 | $16.33 | $33.43 | 1,997,871 | — | — |
| 2018-03-01 | $16.42 | $33.61 | 9,062,723 | — | — |
| 2018-02-28 | $16.04 | $32.84 | 3,247,681 | — | — |
| 2018-02-27 | $16.58 | $33.93 | 3,734,678 | — | — |
| 2018-02-26 | $16.63 | $34.04 | 4,498,850 | — | — |
| 2018-02-23 | $16.63 | $34.03 | 8,172,775 | — | — |
| 2018-02-22 | $16.43 | $33.64 | 7,477,508 | — | — |
| 2018-02-21 | $16.40 | $33.56 | 8,064,079 | — | — |
| 2018-02-20 | $16.66 | $34.10 | 9,005,270 | — | — |
| 2018-02-16 | $17.21 | $35.22 | 7,244,783 | — | — |
| 2018-02-15 | $17.54 | $35.90 | 9,125,223 | — | — |
| 2018-02-14 | $18.80 | $38.48 | 4,832,702 | — | — |
| 2018-02-13 | $18.23 | $37.31 | 2,131,412 | — | — |
| 2018-02-12 | $18.30 | $37.47 | 2,494,573 | — | — |
| 2018-02-09 | $18.09 | $37.03 | 4,402,770 | — | — |
| 2018-02-08 | $18.08 | $37.01 | 5,206,344 | — | — |
| 2018-02-07 | $18.40 | $37.66 | 5,070,280 | — | — |
| 2018-02-06 | $18.56 | $37.99 | 9,043,119 | — | — |
| 2018-02-05 | $18.89 | $38.66 | 10,173,363 | — | — |
| 2018-02-02 | $19.83 | $40.59 | 19,054,797 | — | — |
| 2018-02-01 | $19.16 | $39.22 | 4,038,833 | — | — |
| 2018-01-31 | $19.26 | $39.42 | 3,726,720 | — | — |
| 2018-01-30 | $19.03 | $38.94 | 2,915,382 | — | — |
| 2018-01-29 | $19.51 | $39.93 | 2,989,334 | — | — |
| 2018-01-26 | $19.68 | $40.27 | 3,557,659 | — | — |
| 2018-01-25 | $19.42 | $39.74 | 3,773,692 | — | — |
| 2018-01-24 | $19.28 | $39.46 | 4,672,375 | — | — |
| 2018-01-23 | $19.14 | $39.18 | 1,993,989 | — | — |
| 2018-01-22 | $19.37 | $39.64 | 3,046,205 | — | — |
| 2018-01-19 | $19.16 | $39.21 | 6,030,105 | — | — |
| 2018-01-18 | $19.02 | $38.93 | 4,689,650 | — | — |
| 2018-01-17 | $18.82 | $38.51 | 4,018,841 | — | — |
| 2018-01-16 | $18.84 | $38.55 | 1,738,554 | — | — |
| 2018-01-12 | $19.00 | $38.88 | 3,026,990 | — | — |
| 2018-01-11 | $18.85 | $38.58 | 6,031,658 | — | — |
| 2018-01-10 | $17.98 | $36.80 | 2,485,645 | — | — |
| 2018-01-09 | $18.06 | $36.96 | 1,821,434 | — | — |
| 2018-01-08 | $18.16 | $37.17 | 4,052,226 | — | — |
| 2018-01-05 | $18.65 | $38.16 | 2,469,923 | — | — |
| 2018-01-04 | $18.59 | $38.05 | 2,521,941 | — | — |
| 2018-01-03 | $18.66 | $38.18 | 2,970,895 | — | — |
| 2018-01-02 | $18.67 | $38.21 | 2,813,868 | — | — |