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
- 2005-09-08 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 | $10.81 | $10.81 | 8,032,123 | — | — |
| 2018-12-28 | $10.75 | $10.75 | 6,856,327 | — | — |
| 2018-12-27 | $10.61 | $10.61 | 7,379,094 | — | — |
| 2018-12-26 | $10.68 | $10.68 | 9,043,468 | — | — |
| 2018-12-24 | $10.24 | $10.24 | 4,711,015 | — | — |
| 2018-12-21 | $10.50 | $10.50 | 9,882,722 | — | — |
| 2018-12-20 | $11.04 | $11.04 | 9,844,331 | — | — |
| 2018-12-19 | $11.16 | $11.16 | 9,504,733 | — | — |
| 2018-12-18 | $11.60 | $11.60 | 7,001,105 | — | — |
| 2018-12-17 | $11.53 | $11.53 | 7,830,809 | — | — |
| 2018-12-14 | $11.69 | $11.69 | 5,852,622 | — | — |
| 2018-12-13 | $11.92 | $11.92 | 7,524,063 | — | — |
| 2018-12-12 | $12.12 | $12.12 | 8,704,061 | — | — |
| 2018-12-11 | $12.04 | $12.04 | 9,863,240 | — | — |
| 2018-12-10 | $12.09 | $12.09 | 6,933,109 | — | — |
| 2018-12-07 | $12.15 | $12.15 | 5,459,544 | — | — |
| 2018-12-06 | $12.36 | $12.36 | 8,627,279 | — | — |
| 2018-12-04 | $12.40 | $12.40 | 7,108,447 | — | — |
| 2018-12-03 | $12.69 | $12.69 | 6,907,706 | — | — |
| 2018-11-30 | $12.72 | $12.72 | 10,583,692 | — | — |
| 2018-11-29 | $12.75 | $12.75 | 6,334,706 | — | — |
| 2018-11-28 | $12.62 | $12.62 | 11,112,189 | — | — |
| 2018-11-27 | $12.87 | $12.87 | 5,789,210 | — | — |
| 2018-11-26 | $12.97 | $12.97 | 8,079,873 | — | — |
| 2018-11-23 | $12.60 | $12.60 | 2,764,152 | — | — |
| 2018-11-21 | $12.28 | $12.28 | 5,692,564 | — | — |
| 2018-11-20 | $11.65 | $11.65 | 8,472,569 | — | — |
| 2018-11-19 | $12.15 | $12.15 | 5,150,697 | — | — |
| 2018-11-16 | $12.47 | $12.47 | 6,019,747 | — | — |
| 2018-11-15 | $12.72 | $12.72 | 6,852,698 | — | — |
| 2018-11-14 | $12.46 | $12.46 | 6,693,786 | — | — |
| 2018-11-13 | $12.15 | $12.15 | 6,134,347 | — | — |
| 2018-11-12 | $12.30 | $12.30 | 5,264,533 | — | — |
| 2018-11-09 | $12.83 | $12.83 | 6,375,771 | — | — |
| 2018-11-08 | $13.05 | $13.05 | 8,847,311 | — | — |
| 2018-11-07 | $13.58 | $13.58 | 4,156,160 | — | — |
| 2018-11-06 | $13.10 | $13.10 | 2,553,861 | — | — |
| 2018-11-05 | $13.10 | $13.10 | 2,857,742 | — | — |
| 2018-11-02 | $13.13 | $13.13 | 2,915,424 | — | — |
| 2018-11-01 | $13.32 | $13.32 | 4,669,377 | — | — |
| 2018-10-31 | $13.11 | $13.11 | 5,241,995 | — | — |
| 2018-10-30 | $12.49 | $12.49 | 6,231,948 | — | — |
| 2018-10-29 | $12.50 | $12.50 | 7,631,978 | — | — |
| 2018-10-26 | $12.25 | $12.25 | 10,381,041 | — | — |
| 2018-10-25 | $12.28 | $12.28 | 5,719,113 | — | — |
| 2018-10-24 | $12.12 | $12.12 | 8,682,287 | — | — |
| 2018-10-23 | $12.94 | $12.94 | 5,404,536 | — | — |
| 2018-10-22 | $13.23 | $13.23 | 3,221,979 | — | — |
| 2018-10-19 | $13.27 | $13.27 | 2,917,716 | — | — |
| 2018-10-18 | $13.17 | $13.17 | 4,616,852 | — | — |
| 2018-10-17 | $13.45 | $13.45 | 3,737,679 | — | — |
| 2018-10-16 | $13.46 | $13.46 | 4,280,692 | — | — |
| 2018-10-15 | $13.31 | $13.31 | 4,960,843 | — | — |
| 2018-10-12 | $12.97 | $12.97 | 7,799,485 | — | — |
| 2018-10-11 | $12.76 | $12.76 | 10,512,067 | — | — |
| 2018-10-10 | $12.88 | $12.88 | 11,396,779 | — | — |
| 2018-10-09 | $13.50 | $13.50 | 7,242,147 | — | — |
| 2018-10-08 | $13.94 | $13.94 | 8,733,475 | — | — |
| 2018-10-05 | $13.63 | $13.63 | 6,523,032 | — | — |
| 2018-10-04 | $13.81 | $13.81 | 4,366,260 | — | — |
| 2018-10-03 | $14.02 | $14.02 | 4,032,583 | — | — |
| 2018-10-02 | $14.37 | $14.37 | 10,132,932 | — | — |
| 2018-10-01 | $14.46 | $14.46 | 5,628,388 | — | — |
| 2018-09-28 | $14.74 | $14.74 | 6,154,593 | — | — |
| 2018-09-27 | $14.82 | $14.82 | 4,936,395 | — | — |
| 2018-09-26 | $14.77 | $14.77 | 4,338,565 | — | — |
| 2018-09-25 | $14.83 | $14.83 | 4,210,977 | — | — |
| 2018-09-24 | $14.50 | $14.50 | 7,029,182 | — | — |
| 2018-09-21 | $14.79 | $14.79 | 9,897,238 | — | — |
| 2018-09-20 | $14.79 | $14.79 | 9,056,838 | — | — |
| 2018-09-19 | $14.46 | $14.46 | 4,793,909 | — | — |
| 2018-09-18 | $14.28 | $14.28 | 5,900,754 | — | — |
| 2018-09-17 | $14.12 | $14.12 | 2,995,835 | — | — |
| 2018-09-14 | $14.26 | $14.26 | 7,977,306 | — | — |
| 2018-09-13 | $14.18 | $14.18 | 4,916,531 | — | — |
| 2018-09-12 | $13.98 | $13.98 | 6,061,576 | — | — |
| 2018-09-11 | $13.79 | $13.79 | 6,610,128 | — | — |
| 2018-09-10 | $14.07 | $14.07 | 9,282,600 | — | — |
| 2018-09-07 | $13.46 | $13.46 | 5,926,539 | — | — |
| 2018-09-06 | $13.31 | $13.31 | 3,957,711 | — | — |
| 2018-09-05 | $13.27 | $13.27 | 4,286,422 | — | — |
| 2018-09-04 | $13.40 | $13.40 | 4,380,012 | — | — |
| 2018-08-31 | $13.55 | $13.55 | 7,922,680 | — | — |
| 2018-08-30 | $13.75 | $13.75 | 3,957,902 | — | — |
| 2018-08-29 | $13.88 | $13.88 | 3,608,372 | — | — |
| 2018-08-28 | $13.69 | $13.69 | 3,189,700 | — | — |
| 2018-08-27 | $13.77 | $13.77 | 3,796,698 | — | — |
| 2018-08-24 | $13.53 | $13.53 | 4,126,746 | — | — |
| 2018-08-23 | $13.20 | $13.20 | 6,405,185 | — | — |
| 2018-08-22 | $13.76 | $13.76 | 2,612,498 | — | — |
| 2018-08-21 | $13.94 | $13.94 | 3,357,589 | — | — |
| 2018-08-20 | $13.57 | $13.57 | 2,248,070 | — | — |
| 2018-08-17 | $13.52 | $13.52 | 3,253,876 | — | — |
| 2018-08-16 | $13.61 | $13.61 | 4,314,308 | — | — |
| 2018-08-15 | $13.60 | $13.60 | 7,015,430 | — | — |
| 2018-08-14 | $13.98 | $13.98 | 3,166,207 | — | — |
| 2018-08-13 | $14.03 | $14.03 | 4,309,342 | — | — |
| 2018-08-10 | $14.15 | $14.15 | 7,123,536 | — | — |
| 2018-08-09 | $14.13 | $14.13 | 11,630,181 | — | — |
| 2018-08-08 | $14.17 | $14.17 | 3,174,229 | — | — |
| 2018-08-07 | $14.23 | $14.23 | 3,763,082 | — | — |
| 2018-08-06 | $14.29 | $14.29 | 3,601,687 | — | — |
| 2018-08-03 | $14.35 | $14.35 | 5,018,525 | — | — |
| 2018-08-02 | $14.34 | $14.34 | 3,603,024 | — | — |
| 2018-08-01 | $14.56 | $14.56 | 6,681,562 | — | — |
| 2018-07-31 | $14.21 | $14.21 | 10,339,212 | — | — |
| 2018-07-30 | $13.77 | $13.77 | 5,081,555 | — | — |
| 2018-07-27 | $13.83 | $13.83 | 6,669,720 | — | — |
| 2018-07-26 | $13.73 | $13.73 | 6,318,471 | — | — |
| 2018-07-25 | $13.81 | $13.81 | 3,294,559 | — | — |
| 2018-07-24 | $14.10 | $14.10 | 3,109,098 | — | — |
| 2018-07-23 | $14.22 | $14.22 | 3,513,827 | — | — |
| 2018-07-20 | $14.10 | $14.10 | 6,350,368 | — | — |
| 2018-07-19 | $14.16 | $14.16 | 4,890,937 | — | — |
| 2018-07-18 | $14.47 | $14.47 | 4,258,345 | — | — |
| 2018-07-17 | $14.65 | $14.65 | 5,056,916 | — | — |
| 2018-07-16 | $14.63 | $14.63 | 6,406,331 | — | — |
| 2018-07-13 | $14.83 | $14.83 | 5,865,228 | — | — |
| 2018-07-12 | $14.66 | $14.66 | 7,509,547 | — | — |
| 2018-07-11 | $14.71 | $14.71 | 8,096,872 | — | — |
| 2018-07-10 | $14.87 | $14.87 | 7,324,659 | — | — |
| 2018-07-09 | $14.93 | $14.93 | 4,402,741 | — | — |
| 2018-07-06 | $14.62 | $14.62 | 5,031,895 | — | — |
| 2018-07-05 | $14.35 | $14.35 | 5,390,020 | — | — |
| 2018-07-03 | $14.23 | $14.23 | 2,679,348 | — | — |
| 2018-07-02 | $13.98 | $13.98 | 3,761,936 | — | — |
| 2018-06-29 | $13.93 | $13.93 | 7,739,129 | — | — |
| 2018-06-28 | $14.09 | $14.09 | 7,656,235 | — | — |
| 2018-06-27 | $14.27 | $14.27 | 7,154,478 | — | — |
| 2018-06-26 | $14.58 | $14.58 | 5,337,495 | — | — |
| 2018-06-25 | $14.90 | $14.90 | 3,820,191 | — | — |
| 2018-06-22 | $15.17 | $15.17 | 5,694,283 | — | — |
| 2018-06-21 | $14.83 | $14.83 | 4,492,129 | — | — |
| 2018-06-20 | $14.91 | $14.91 | 5,688,553 | — | — |
| 2018-06-19 | $14.61 | $14.61 | 5,953,279 | — | — |
| 2018-06-18 | $14.78 | $14.78 | 3,722,590 | — | — |
| 2018-06-15 | $15.03 | $15.03 | 5,717,203 | — | — |
| 2018-06-14 | $15.06 | $15.06 | 5,043,355 | — | — |
| 2018-06-13 | $14.86 | $14.86 | 6,478,720 | — | — |
| 2018-06-12 | $15.22 | $15.22 | 4,073,839 | — | — |
| 2018-06-11 | $15.06 | $15.06 | 4,658,681 | — | — |
| 2018-06-08 | $14.84 | $14.84 | 2,514,706 | — | — |
| 2018-06-07 | $14.92 | $14.92 | 4,970,011 | — | — |
| 2018-06-06 | $14.71 | $14.71 | 4,535,868 | — | — |
| 2018-06-05 | $14.27 | $14.27 | 7,584,419 | — | — |
| 2018-06-04 | $14.87 | $14.87 | 3,434,944 | — | — |
| 2018-06-01 | $14.88 | $14.88 | 4,065,053 | — | — |
| 2018-05-31 | $14.49 | $14.49 | 5,692,755 | — | — |
| 2018-05-30 | $14.61 | $14.61 | 6,777,444 | — | — |
| 2018-05-29 | $14.38 | $14.38 | 7,662,538 | — | — |
| 2018-05-25 | $14.55 | $14.55 | 6,094,810 | — | — |
| 2018-05-24 | $14.62 | $14.62 | 5,897,316 | — | — |
| 2018-05-23 | $14.78 | $14.78 | 5,973,716 | — | — |
| 2018-05-22 | $14.82 | $14.82 | 5,309,800 | — | — |
| 2018-05-21 | $14.79 | $14.79 | 8,231,145 | — | — |
| 2018-05-18 | $14.90 | $14.90 | 7,765,487 | — | — |
| 2018-05-17 | $14.84 | $14.84 | 6,495,337 | — | — |
| 2018-05-16 | $15.06 | $15.06 | 5,298,149 | — | — |
| 2018-05-15 | $15.23 | $15.23 | 4,915,194 | — | — |
| 2018-05-14 | $15.47 | $15.47 | 7,802,350 | — | — |
| 2018-05-11 | $15.14 | $15.14 | 8,713,420 | — | — |
| 2018-05-10 | $15.70 | $15.70 | 12,043,314 | — | — |
| 2018-05-09 | $15.46 | $15.46 | 21,569,630 | — | — |
| 2018-05-08 | $16.45 | $16.45 | 9,017,492 | — | — |
| 2018-05-07 | $16.55 | $16.55 | 9,204,481 | — | — |
| 2018-05-04 | $15.97 | $15.97 | 8,966,304 | — | — |
| 2018-05-03 | $15.34 | $15.34 | 8,954,844 | — | — |
| 2018-05-02 | $14.83 | $14.83 | 4,586,292 | — | — |
| 2018-05-01 | $15.15 | $15.15 | 4,821,795 | — | — |
| 2018-04-30 | $15.24 | $15.24 | 6,875,236 | — | — |
| 2018-04-27 | $15.29 | $15.29 | 11,675,257 | — | — |
| 2018-04-26 | $16.38 | $16.38 | 5,493,924 | — | — |
| 2018-04-25 | $16.43 | $16.43 | 4,457,940 | — | — |
| 2018-04-24 | $16.78 | $16.78 | 5,859,498 | — | — |
| 2018-04-23 | $16.65 | $16.65 | 10,374,929 | — | — |
| 2018-04-20 | $15.94 | $15.94 | 4,337,992 | — | — |
| 2018-04-19 | $16.16 | $16.16 | 4,023,033 | — | — |
| 2018-04-18 | $16.15 | $16.15 | 4,799,066 | — | — |
| 2018-04-17 | $15.92 | $15.92 | 6,253,913 | — | — |
| 2018-04-16 | $15.57 | $15.57 | 4,435,402 | — | — |
| 2018-04-13 | $15.60 | $15.60 | 4,970,584 | — | — |
| 2018-04-12 | $15.79 | $15.79 | 4,727,250 | — | — |
| 2018-04-11 | $15.92 | $15.92 | 13,681,521 | — | — |
| 2018-04-10 | $16.34 | $16.34 | 5,738,213 | — | — |
| 2018-04-09 | $15.86 | $15.86 | 6,366,794 | — | — |
| 2018-04-06 | $15.89 | $15.89 | 4,644,356 | — | — |
| 2018-04-05 | $16.36 | $16.36 | 2,501,909 | — | — |
| 2018-04-04 | $16.06 | $16.06 | 3,632,247 | — | — |
| 2018-04-03 | $15.75 | $15.75 | 5,467,184 | — | — |
| 2018-04-02 | $15.75 | $15.75 | 4,544,081 | — | — |
| 2018-03-29 | $15.93 | $15.93 | 7,520,243 | — | — |
| 2018-03-28 | $16.13 | $16.13 | 5,686,643 | — | — |
| 2018-03-27 | $16.42 | $16.42 | 4,027,426 | — | — |
| 2018-03-26 | $16.88 | $16.88 | 6,817,554 | — | — |
| 2018-03-23 | $16.24 | $16.24 | 4,929,137 | — | — |
| 2018-03-22 | $16.30 | $16.30 | 4,933,721 | — | — |
| 2018-03-21 | $16.37 | $16.37 | 4,422,223 | — | — |
| 2018-03-20 | $16.13 | $16.13 | 5,462,027 | — | — |
| 2018-03-19 | $16.29 | $16.29 | 3,789,440 | — | — |
| 2018-03-16 | $16.80 | $16.80 | 5,302,733 | — | — |
| 2018-03-15 | $16.65 | $16.65 | 2,897,279 | — | — |
| 2018-03-14 | $16.60 | $16.60 | 3,024,294 | — | — |
| 2018-03-13 | $16.61 | $16.61 | 4,658,490 | — | — |
| 2018-03-12 | $17.09 | $17.09 | 3,983,496 | — | — |
| 2018-03-09 | $16.98 | $16.98 | 3,872,907 | — | — |
| 2018-03-08 | $16.64 | $16.64 | 3,007,104 | — | — |
| 2018-03-07 | $16.63 | $16.63 | 5,326,608 | — | — |
| 2018-03-06 | $16.53 | $16.53 | 3,195,430 | — | — |
| 2018-03-05 | $16.37 | $16.37 | 4,330,352 | — | — |
| 2018-03-02 | $16.14 | $16.14 | 4,326,914 | — | — |
| 2018-03-01 | $16.16 | $16.16 | 7,551,567 | — | — |
| 2018-02-28 | $15.72 | $15.72 | 8,263,997 | — | — |
| 2018-02-27 | $16.28 | $16.28 | 4,667,276 | — | — |
| 2018-02-26 | $16.47 | $16.47 | 4,681,983 | — | — |
| 2018-02-23 | $16.42 | $16.42 | 4,528,419 | — | — |
| 2018-02-22 | $16.22 | $16.22 | 6,051,835 | — | — |
| 2018-02-21 | $16.24 | $16.24 | 6,956,984 | — | — |
| 2018-02-20 | $16.47 | $16.47 | 7,170,713 | — | — |
| 2018-02-16 | $16.90 | $16.90 | 6,217,432 | — | — |
| 2018-02-15 | $17.28 | $17.28 | 10,278,856 | — | — |
| 2018-02-14 | $18.28 | $18.28 | 5,897,698 | — | — |
| 2018-02-13 | $17.80 | $17.80 | 4,007,180 | — | — |
| 2018-02-12 | $17.86 | $17.86 | 6,500,494 | — | — |
| 2018-02-09 | $17.80 | $17.80 | 7,167,466 | — | — |
| 2018-02-08 | $17.73 | $17.73 | 6,269,193 | — | — |
| 2018-02-07 | $18.02 | $18.02 | 7,717,355 | — | — |
| 2018-02-06 | $18.29 | $18.29 | 11,625,024 | — | — |
| 2018-02-05 | $18.49 | $18.49 | 11,564,859 | — | — |
| 2018-02-02 | $19.21 | $19.21 | 21,716,127 | — | — |
| 2018-02-01 | $18.72 | $18.72 | 4,800,021 | — | — |
| 2018-01-31 | $18.72 | $18.72 | 4,697,454 | — | — |
| 2018-01-30 | $18.46 | $18.46 | 4,153,104 | — | — |
| 2018-01-29 | $18.88 | $18.88 | 4,771,944 | — | — |
| 2018-01-26 | $18.95 | $18.95 | 7,305,368 | — | — |
| 2018-01-25 | $18.82 | $18.82 | 8,088,086 | — | — |
| 2018-01-24 | $18.63 | $18.63 | 5,749,673 | — | — |
| 2018-01-23 | $18.48 | $18.48 | 3,553,364 | — | — |
| 2018-01-22 | $18.63 | $18.63 | 4,775,382 | — | — |
| 2018-01-19 | $18.46 | $18.46 | 6,995,948 | — | — |
| 2018-01-18 | $18.32 | $18.32 | 4,733,935 | — | — |
| 2018-01-17 | $18.19 | $18.19 | 5,874,396 | — | — |
| 2018-01-16 | $18.14 | $18.14 | 3,471,043 | — | — |
| 2018-01-12 | $18.27 | $18.27 | 5,506,721 | — | — |
| 2018-01-11 | $18.14 | $18.14 | 8,916,262 | — | — |
| 2018-01-10 | $17.46 | $17.46 | 4,939,069 | — | — |
| 2018-01-09 | $17.50 | $17.50 | 3,150,354 | — | — |
| 2018-01-08 | $17.58 | $17.58 | 3,889,333 | — | — |
| 2018-01-05 | $18.00 | $18.00 | 3,644,471 | — | — |
| 2018-01-04 | $17.92 | $17.92 | 2,855,641 | — | — |
| 2018-01-03 | $17.94 | $17.94 | 3,647,718 | — | — |
| 2018-01-02 | $17.92 | $17.92 | 6,360,109 | — | — |