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
- 1991-08-07 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 | $10.46 | $11.43 | 3,852,600 | — | — |
| 2018-12-28 | $10.23 | $11.18 | 3,111,900 | — | — |
| 2018-12-27 | $10.19 | $11.14 | 3,671,700 | — | — |
| 2018-12-26 | $10.09 | $11.03 | 4,997,800 | — | — |
| 2018-12-24 | $9.41 | $10.28 | 1,621,700 | — | — |
| 2018-12-21 | $9.68 | $10.58 | 4,317,000 | — | — |
| 2018-12-20 | $9.96 | $10.88 | 2,797,300 | — | — |
| 2018-12-19 | $10.03 | $10.96 | 3,118,700 | — | — |
| 2018-12-18 | $10.28 | $11.23 | 2,511,300 | — | — |
| 2018-12-17 | $10.17 | $11.11 | 2,778,000 | — | — |
| 2018-12-14 | $10.17 | $11.11 | 2,274,400 | — | — |
| 2018-12-13 | $10.42 | $11.39 | 2,912,400 | — | — |
| 2018-12-12 | $10.77 | $11.77 | 2,951,200 | — | — |
| 2018-12-11 | $10.64 | $11.63 | 3,158,600 | — | — |
| 2018-12-10 | $10.61 | $11.60 | 4,301,700 | — | — |
| 2018-12-07 | $11.00 | $12.02 | 2,445,200 | — | — |
| 2018-12-06 | $11.25 | $12.29 | 3,686,100 | — | — |
| 2018-12-04 | $11.19 | $12.23 | 5,053,000 | — | — |
| 2018-12-03 | $11.98 | $13.09 | 2,763,000 | — | — |
| 2018-11-30 | $11.71 | $12.80 | 2,572,900 | — | — |
| 2018-11-29 | $11.70 | $12.79 | 2,542,700 | — | — |
| 2018-11-28 | $11.70 | $12.79 | 3,134,800 | — | — |
| 2018-11-27 | $11.45 | $12.51 | 3,199,800 | — | — |
| 2018-11-26 | $11.70 | $12.79 | 3,347,800 | — | — |
| 2018-11-23 | $11.50 | $12.57 | 975,500 | — | — |
| 2018-11-21 | $11.63 | $12.71 | 3,073,300 | — | — |
| 2018-11-20 | $11.51 | $12.58 | 5,468,500 | — | — |
| 2018-11-19 | $11.78 | $12.87 | 11,510,200 | — | — |
| 2018-11-16 | $12.05 | $13.17 | 3,276,400 | — | — |
| 2018-11-15 | $12.15 | $13.28 | 3,805,100 | — | — |
| 2018-11-14 | $12.08 | $13.20 | 3,872,000 | — | — |
| 2018-11-13 | $12.53 | $13.69 | 2,626,500 | — | — |
| 2018-11-12 | $12.29 | $13.43 | 1,723,500 | — | — |
| 2018-11-09 | $12.40 | $13.55 | 2,829,300 | — | — |
| 2018-11-08 | $12.78 | $13.97 | 3,229,000 | — | — |
| 2018-11-07 | $12.48 | $13.64 | 2,579,100 | — | — |
| 2018-11-06 | $12.53 | $13.69 | 1,460,300 | — | — |
| 2018-11-05 | $12.32 | $13.46 | 1,315,800 | — | — |
| 2018-11-02 | $12.27 | $13.41 | 2,164,800 | — | — |
| 2018-11-01 | $12.47 | $13.63 | 2,345,500 | — | — |
| 2018-10-31 | $12.21 | $13.34 | 4,348,600 | — | — |
| 2018-10-30 | $12.04 | $13.16 | 2,382,300 | — | — |
| 2018-10-29 | $11.78 | $12.87 | 2,543,200 | — | — |
| 2018-10-26 | $11.65 | $12.73 | 3,331,900 | — | — |
| 2018-10-25 | $11.77 | $12.86 | 4,188,900 | — | — |
| 2018-10-24 | $11.39 | $12.45 | 6,455,000 | — | — |
| 2018-10-23 | $12.10 | $13.22 | 5,653,500 | — | — |
| 2018-10-22 | $12.31 | $13.45 | 4,922,800 | — | — |
| 2018-10-19 | $12.45 | $13.61 | 3,569,300 | — | — |
| 2018-10-18 | $12.54 | $13.70 | 3,194,700 | — | — |
| 2018-10-17 | $12.99 | $14.20 | 3,933,900 | — | — |
| 2018-10-16 | $12.66 | $13.84 | 4,674,600 | — | — |
| 2018-10-15 | $12.25 | $13.39 | 3,315,900 | — | — |
| 2018-10-12 | $12.24 | $13.38 | 4,009,300 | — | — |
| 2018-10-11 | $12.09 | $13.21 | 4,577,300 | — | — |
| 2018-10-10 | $12.49 | $13.65 | 2,624,000 | — | — |
| 2018-10-09 | $12.90 | $14.10 | 2,257,700 | — | — |
| 2018-10-08 | $12.81 | $14.00 | 1,909,600 | — | — |
| 2018-10-05 | $12.70 | $13.88 | 3,031,100 | — | — |
| 2018-10-04 | $13.03 | $14.24 | 3,387,400 | — | — |
| 2018-10-03 | $13.17 | $14.39 | 1,508,300 | — | — |
| 2018-10-02 | $13.00 | $14.21 | 3,449,200 | — | — |
| 2018-10-01 | $13.11 | $14.33 | 2,549,900 | — | — |
| 2018-09-28 | $13.31 | $14.55 | 4,306,000 | — | — |
| 2018-09-27 | $13.03 | $14.24 | 1,950,600 | — | — |
| 2018-09-26 | $12.98 | $14.19 | 2,991,000 | — | — |
| 2018-09-25 | $12.94 | $14.14 | 2,877,000 | — | — |
| 2018-09-24 | $12.98 | $14.19 | 1,728,400 | — | — |
| 2018-09-21 | $13.10 | $14.32 | 5,692,600 | — | — |
| 2018-09-20 | $13.09 | $14.31 | 2,279,500 | — | — |
| 2018-09-19 | $13.00 | $14.21 | 2,522,700 | — | — |
| 2018-09-18 | $12.91 | $14.11 | 2,035,300 | — | — |
| 2018-09-17 | $12.88 | $14.08 | 1,899,300 | — | — |
| 2018-09-14 | $13.07 | $14.28 | 1,504,200 | — | — |
| 2018-09-13 | $12.94 | $14.14 | 1,345,300 | — | — |
| 2018-09-12 | $12.92 | $14.12 | 2,547,200 | — | — |
| 2018-09-11 | $13.07 | $14.28 | 1,503,700 | — | — |
| 2018-09-10 | $13.02 | $14.23 | 1,736,600 | — | — |
| 2018-09-07 | $12.98 | $14.19 | 1,957,300 | — | — |
| 2018-09-06 | $13.05 | $14.26 | 2,486,900 | — | — |
| 2018-09-05 | $13.08 | $14.29 | 4,142,300 | — | — |
| 2018-09-04 | $12.83 | $14.02 | 2,539,500 | — | — |
| 2018-08-31 | $12.72 | $13.90 | 2,331,400 | — | — |
| 2018-08-30 | $12.59 | $13.76 | 4,330,200 | — | — |
| 2018-08-29 | $12.47 | $13.63 | 2,075,600 | — | — |
| 2018-08-28 | $12.48 | $13.64 | 2,362,400 | — | — |
| 2018-08-27 | $12.67 | $13.85 | 1,559,900 | — | — |
| 2018-08-24 | $12.65 | $13.82 | 1,569,200 | — | — |
| 2018-08-23 | $12.59 | $13.76 | 3,648,600 | — | — |
| 2018-08-22 | $12.65 | $13.82 | 1,997,400 | — | — |
| 2018-08-21 | $12.56 | $13.73 | 2,562,400 | — | — |
| 2018-08-20 | $12.50 | $13.66 | 1,452,200 | — | — |
| 2018-08-17 | $12.48 | $13.64 | 1,460,800 | — | — |
| 2018-08-16 | $12.56 | $13.73 | 2,576,000 | — | — |
| 2018-08-15 | $12.38 | $13.53 | 1,719,800 | — | — |
| 2018-08-14 | $12.55 | $13.72 | 2,163,100 | — | — |
| 2018-08-13 | $12.46 | $13.62 | 2,085,500 | — | — |
| 2018-08-10 | $12.59 | $13.76 | 1,193,600 | — | — |
| 2018-08-09 | $12.61 | $13.78 | 1,133,700 | — | — |
| 2018-08-08 | $12.73 | $13.91 | 1,542,700 | — | — |
| 2018-08-07 | $12.62 | $13.79 | 2,027,300 | — | — |
| 2018-08-06 | $12.54 | $13.70 | 1,865,800 | — | — |
| 2018-08-03 | $12.47 | $13.63 | 1,465,200 | — | — |
| 2018-08-02 | $12.46 | $13.62 | 2,774,600 | — | — |
| 2018-08-01 | $12.34 | $13.49 | 3,666,600 | — | — |
| 2018-07-31 | $12.48 | $13.64 | 2,721,700 | — | — |
| 2018-07-30 | $12.44 | $13.60 | 2,636,800 | — | — |
| 2018-07-27 | $12.41 | $13.56 | 5,210,800 | — | — |
| 2018-07-26 | $12.36 | $13.51 | 5,139,600 | — | — |
| 2018-07-25 | $12.36 | $13.51 | 3,151,900 | — | — |
| 2018-07-24 | $12.39 | $13.54 | 4,210,700 | — | — |
| 2018-07-23 | $12.43 | $13.58 | 4,542,000 | — | — |
| 2018-07-20 | $12.41 | $13.56 | 5,757,100 | — | — |
| 2018-07-19 | $12.32 | $13.46 | 6,906,700 | — | — |
| 2018-07-18 | $12.25 | $13.39 | 10,183,300 | — | — |
| 2018-07-17 | $11.23 | $12.27 | 2,445,000 | — | — |
| 2018-07-16 | $11.15 | $12.19 | 3,259,500 | — | — |
| 2018-07-13 | $10.75 | $11.75 | 1,747,300 | — | — |
| 2018-07-12 | $10.87 | $11.88 | 2,276,500 | — | — |
| 2018-07-11 | $10.92 | $11.93 | 4,304,800 | — | — |
| 2018-07-10 | $11.13 | $12.16 | 3,083,200 | — | — |
| 2018-07-09 | $11.34 | $12.39 | 2,245,700 | — | — |
| 2018-07-06 | $11.08 | $12.11 | 2,673,800 | — | — |
| 2018-07-05 | $10.89 | $11.90 | 2,242,800 | — | — |
| 2018-07-03 | $10.92 | $11.93 | 1,076,100 | — | — |
| 2018-07-02 | $10.87 | $11.88 | 3,425,000 | — | — |
| 2018-06-29 | $10.72 | $11.72 | 2,146,300 | — | — |
| 2018-06-28 | $10.75 | $11.75 | 3,007,100 | — | — |
| 2018-06-27 | $10.71 | $11.70 | 2,628,900 | — | — |
| 2018-06-26 | $11.01 | $12.03 | 2,518,200 | — | — |
| 2018-06-25 | $10.96 | $11.98 | 3,295,400 | — | — |
| 2018-06-22 | $11.23 | $12.27 | 4,842,500 | — | — |
| 2018-06-21 | $11.37 | $12.43 | 4,073,200 | — | — |
| 2018-06-20 | $11.32 | $12.37 | 2,594,100 | — | — |
| 2018-06-19 | $11.22 | $12.26 | 2,565,200 | — | — |
| 2018-06-18 | $11.07 | $12.10 | 3,658,000 | — | — |
| 2018-06-15 | $11.06 | $12.09 | 3,990,200 | — | — |
| 2018-06-14 | $10.97 | $11.99 | 3,007,600 | — | — |
| 2018-06-13 | $11.07 | $12.10 | 5,010,300 | — | — |
| 2018-06-12 | $11.28 | $12.33 | 3,685,800 | — | — |
| 2018-06-11 | $11.19 | $12.23 | 3,554,200 | — | — |
| 2018-06-08 | $11.44 | $12.50 | 4,864,500 | — | — |
| 2018-06-07 | $11.11 | $12.14 | 3,702,100 | — | — |
| 2018-06-06 | $11.05 | $12.08 | 3,926,500 | — | — |
| 2018-06-05 | $10.68 | $11.67 | 3,283,200 | — | — |
| 2018-06-04 | $10.65 | $11.64 | 2,106,300 | — | — |
| 2018-06-01 | $10.52 | $11.50 | 2,672,600 | — | — |
| 2018-05-31 | $10.39 | $11.35 | 3,360,500 | — | — |
| 2018-05-30 | $10.57 | $11.55 | 4,121,100 | — | — |
| 2018-05-29 | $10.61 | $11.60 | 3,436,000 | — | — |
| 2018-05-25 | $10.49 | $11.46 | 3,946,900 | — | — |
| 2018-05-24 | $10.61 | $11.60 | 2,678,000 | — | — |
| 2018-05-23 | $10.66 | $11.65 | 1,934,600 | — | — |
| 2018-05-22 | $10.70 | $11.69 | 4,106,300 | — | — |
| 2018-05-21 | $10.67 | $11.66 | 3,286,500 | — | — |
| 2018-05-18 | $10.69 | $11.68 | 4,008,500 | — | — |
| 2018-05-17 | $10.78 | $11.78 | 3,468,100 | — | — |
| 2018-05-16 | $10.81 | $11.81 | 2,741,300 | — | — |
| 2018-05-15 | $10.55 | $11.53 | 2,637,000 | — | — |
| 2018-05-14 | $10.47 | $11.44 | 1,677,000 | — | — |
| 2018-05-11 | $10.46 | $11.43 | 1,888,600 | — | — |
| 2018-05-10 | $10.40 | $11.37 | 2,552,200 | — | — |
| 2018-05-09 | $10.47 | $11.44 | 3,543,900 | — | — |
| 2018-05-08 | $10.65 | $11.64 | 4,425,600 | — | — |
| 2018-05-07 | $10.47 | $11.44 | 2,416,500 | — | — |
| 2018-05-04 | $10.60 | $11.58 | 3,423,900 | — | — |
| 2018-05-03 | $10.42 | $11.39 | 2,991,700 | — | — |
| 2018-05-02 | $10.41 | $11.38 | 5,070,800 | — | — |
| 2018-05-01 | $10.61 | $11.60 | 7,425,400 | — | — |
| 2018-04-30 | $10.02 | $10.95 | 5,985,900 | — | — |
| 2018-04-27 | $10.36 | $11.32 | 4,570,600 | — | — |
| 2018-04-26 | $10.01 | $10.94 | 4,613,100 | — | — |
| 2018-04-25 | $10.17 | $11.11 | 3,276,600 | — | — |
| 2018-04-24 | $10.47 | $11.44 | 4,948,700 | — | — |
| 2018-04-23 | $10.32 | $11.28 | 4,324,100 | — | — |
| 2018-04-20 | $10.61 | $11.60 | 6,926,600 | — | — |
| 2018-04-19 | $10.35 | $11.31 | 11,762,900 | — | — |
| 2018-04-18 | $10.50 | $11.48 | 12,659,400 | — | — |
| 2018-04-17 | $10.77 | $11.77 | 5,212,300 | — | — |
| 2018-04-16 | $10.84 | $11.85 | 4,916,400 | — | — |
| 2018-04-13 | $10.77 | $11.77 | 3,018,600 | — | — |
| 2018-04-12 | $10.91 | $11.92 | 5,120,000 | — | — |
| 2018-04-11 | $10.86 | $11.87 | 5,344,800 | — | — |
| 2018-04-10 | $10.86 | $11.87 | 13,680,200 | — | — |
| 2018-04-09 | $10.62 | $11.61 | 20,605,600 | — | — |
| 2018-04-06 | $12.82 | $14.01 | 2,144,800 | — | — |
| 2018-04-05 | $12.99 | $14.20 | 4,357,800 | — | — |
| 2018-04-04 | $12.85 | $14.04 | 3,081,400 | — | — |
| 2018-04-03 | $12.92 | $14.12 | 2,748,300 | — | — |
| 2018-04-02 | $12.78 | $13.97 | 3,234,300 | — | — |
| 2018-03-29 | $13.00 | $14.21 | 3,189,100 | — | — |
| 2018-03-28 | $12.87 | $14.07 | 3,554,600 | — | — |
| 2018-03-27 | $12.94 | $14.14 | 6,824,500 | — | — |
| 2018-03-26 | $12.60 | $13.77 | 3,231,600 | — | — |
| 2018-03-23 | $12.25 | $13.39 | 3,428,700 | — | — |
| 2018-03-22 | $12.58 | $13.75 | 6,509,100 | — | — |
| 2018-03-21 | $12.55 | $13.72 | 8,217,100 | — | — |
| 2018-03-20 | $12.20 | $13.33 | 4,041,800 | — | — |
| 2018-03-19 | $12.25 | $13.39 | 8,146,000 | — | — |
| 2018-03-16 | $12.39 | $13.54 | 8,711,400 | — | — |
| 2018-03-15 | $12.48 | $13.64 | 9,538,900 | — | — |
| 2018-03-14 | $12.78 | $13.97 | 6,162,300 | — | — |
| 2018-03-13 | $13.32 | $14.56 | 6,184,900 | — | — |
| 2018-03-12 | $13.36 | $14.60 | 13,346,100 | — | — |
| 2018-03-09 | $14.74 | $16.11 | 2,837,700 | — | — |
| 2018-03-08 | $14.19 | $15.51 | 1,944,500 | — | — |
| 2018-03-07 | $14.34 | $15.67 | 2,310,400 | — | — |
| 2018-03-06 | $14.02 | $15.32 | 2,367,000 | — | — |
| 2018-03-05 | $13.89 | $15.18 | 2,130,100 | — | — |
| 2018-03-02 | $13.86 | $15.15 | 2,172,000 | — | — |
| 2018-03-01 | $13.73 | $15.00 | 2,864,900 | — | — |
| 2018-02-28 | $13.79 | $15.07 | 1,652,700 | — | — |
| 2018-02-27 | $14.06 | $15.37 | 1,877,100 | — | — |
| 2018-02-26 | $14.36 | $15.69 | 1,575,300 | — | — |
| 2018-02-23 | $14.28 | $15.61 | 1,208,200 | — | — |
| 2018-02-22 | $14.03 | $15.33 | 2,780,500 | — | — |
| 2018-02-21 | $14.33 | $15.66 | 2,224,500 | — | — |
| 2018-02-20 | $14.22 | $15.54 | 1,348,200 | — | — |
| 2018-02-16 | $14.39 | $15.73 | 2,018,500 | — | — |
| 2018-02-15 | $14.30 | $15.63 | 2,435,500 | — | — |
| 2018-02-14 | $14.65 | $16.01 | 3,461,100 | — | — |
| 2018-02-13 | $14.07 | $15.38 | 2,780,100 | — | — |
| 2018-02-12 | $14.06 | $15.37 | 3,903,600 | — | — |
| 2018-02-09 | $14.01 | $15.31 | 3,630,400 | — | — |
| 2018-02-08 | $13.86 | $15.15 | 4,038,800 | — | — |
| 2018-02-07 | $14.50 | $15.85 | 3,930,200 | — | — |
| 2018-02-06 | $14.51 | $15.86 | 4,034,700 | — | — |
| 2018-02-05 | $14.45 | $15.79 | 3,253,700 | — | — |
| 2018-02-02 | $14.94 | $16.33 | 2,626,700 | — | — |
| 2018-02-01 | $15.22 | $16.63 | 2,843,300 | — | — |
| 2018-01-31 | $14.82 | $16.20 | 3,003,900 | — | — |
| 2018-01-30 | $15.00 | $16.39 | 2,863,300 | — | — |
| 2018-01-29 | $14.96 | $16.35 | 3,573,100 | — | — |
| 2018-01-26 | $15.16 | $16.57 | 2,311,600 | — | — |
| 2018-01-25 | $15.33 | $16.75 | 1,562,800 | — | — |
| 2018-01-24 | $15.56 | $17.00 | 1,920,000 | — | — |
| 2018-01-23 | $15.81 | $17.28 | 1,807,700 | — | — |
| 2018-01-22 | $15.81 | $17.28 | 2,151,400 | — | — |
| 2018-01-19 | $15.68 | $17.14 | 2,071,300 | — | — |
| 2018-01-18 | $15.67 | $17.13 | 5,492,400 | — | — |
| 2018-01-17 | $15.20 | $16.61 | 2,775,500 | — | — |
| 2018-01-16 | $15.12 | $16.52 | 2,994,000 | — | — |
| 2018-01-12 | $15.12 | $16.52 | 2,942,100 | — | — |
| 2018-01-11 | $15.18 | $16.59 | 2,801,200 | — | — |
| 2018-01-10 | $14.74 | $16.11 | 2,559,000 | — | — |
| 2018-01-09 | $14.68 | $16.04 | 2,195,500 | — | — |
| 2018-01-08 | $14.48 | $15.82 | 2,641,700 | — | — |
| 2018-01-05 | $14.33 | $15.66 | 1,909,300 | — | — |
| 2018-01-04 | $14.28 | $15.61 | 2,437,900 | — | — |
| 2018-01-03 | $14.13 | $15.44 | 1,935,700 | — | — |
| 2018-01-02 | $14.26 | $15.58 | 3,219,900 | — | — |