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
- 2014-04-17 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 | $8.81 | $10.88 | 1,947,100 | — | — |
| 2018-12-28 | $8.85 | $10.93 | 1,903,000 | — | — |
| 2018-12-27 | $8.81 | $10.88 | 2,848,800 | — | — |
| 2018-12-26 | $8.85 | $10.93 | 2,371,200 | — | — |
| 2018-12-24 | $8.43 | $10.41 | 1,743,800 | — | — |
| 2018-12-21 | $8.54 | $10.55 | 5,204,700 | — | — |
| 2018-12-20 | $8.70 | $10.74 | 3,356,900 | — | — |
| 2018-12-19 | $8.69 | $10.73 | 3,437,900 | — | — |
| 2018-12-18 | $9.11 | $11.25 | 2,715,500 | — | — |
| 2018-12-17 | $9.33 | $11.52 | 2,939,600 | — | — |
| 2018-12-14 | $9.59 | $11.84 | 2,821,000 | — | — |
| 2018-12-13 | $9.85 | $12.16 | 1,882,100 | — | — |
| 2018-12-12 | $10.17 | $12.56 | 1,953,800 | — | — |
| 2018-12-11 | $9.93 | $12.26 | 2,578,700 | — | — |
| 2018-12-10 | $10.19 | $12.58 | 2,723,300 | — | — |
| 2018-12-07 | $10.64 | $13.14 | 2,610,400 | — | — |
| 2018-12-06 | $10.81 | $13.35 | 3,452,700 | — | — |
| 2018-12-04 | $10.82 | $13.16 | 1,965,300 | — | — |
| 2018-12-03 | $11.38 | $13.84 | 2,258,600 | — | — |
| 2018-11-30 | $11.50 | $13.99 | 3,979,800 | — | — |
| 2018-11-29 | $11.45 | $13.93 | 2,791,700 | — | — |
| 2018-11-28 | $11.21 | $13.64 | 2,597,200 | — | — |
| 2018-11-27 | $11.08 | $13.48 | 1,854,700 | — | — |
| 2018-11-26 | $11.35 | $13.81 | 1,621,500 | — | — |
| 2018-11-23 | $11.14 | $13.55 | 942,700 | — | — |
| 2018-11-21 | $11.20 | $13.63 | 3,151,600 | — | — |
| 2018-11-20 | $10.73 | $13.05 | 4,826,700 | — | — |
| 2018-11-19 | $12.00 | $14.60 | 2,816,200 | — | — |
| 2018-11-16 | $12.16 | $14.79 | 3,047,000 | — | — |
| 2018-11-15 | $12.75 | $15.51 | 1,899,100 | — | — |
| 2018-11-14 | $12.65 | $15.39 | 1,396,400 | — | — |
| 2018-11-13 | $12.76 | $15.52 | 1,705,900 | — | — |
| 2018-11-12 | $12.54 | $15.26 | 1,548,700 | — | — |
| 2018-11-09 | $12.62 | $15.35 | 1,473,500 | — | — |
| 2018-11-08 | $12.63 | $15.37 | 1,376,900 | — | — |
| 2018-11-07 | $12.63 | $15.37 | 2,051,000 | — | — |
| 2018-11-06 | $12.27 | $14.93 | 2,137,700 | — | — |
| 2018-11-05 | $12.09 | $14.71 | 2,319,300 | — | — |
| 2018-11-02 | $11.86 | $14.43 | 2,022,000 | — | — |
| 2018-11-01 | $12.02 | $14.62 | 3,067,000 | — | — |
| 2018-10-31 | $11.58 | $14.09 | 2,705,300 | — | — |
| 2018-10-30 | $11.57 | $14.08 | 2,682,600 | — | — |
| 2018-10-29 | $11.43 | $13.91 | 3,182,800 | — | — |
| 2018-10-26 | $11.71 | $14.25 | 2,488,100 | — | — |
| 2018-10-25 | $11.93 | $14.51 | 2,035,600 | — | — |
| 2018-10-24 | $11.85 | $14.42 | 2,752,600 | — | — |
| 2018-10-23 | $12.40 | $15.09 | 1,985,100 | — | — |
| 2018-10-22 | $12.52 | $15.23 | 2,312,700 | — | — |
| 2018-10-19 | $12.57 | $15.29 | 1,269,900 | — | — |
| 2018-10-18 | $12.48 | $15.18 | 1,160,800 | — | — |
| 2018-10-17 | $12.66 | $15.40 | 1,265,200 | — | — |
| 2018-10-16 | $12.71 | $15.46 | 1,253,800 | — | — |
| 2018-10-15 | $12.44 | $15.13 | 1,080,100 | — | — |
| 2018-10-12 | $12.33 | $15.00 | 1,483,700 | — | — |
| 2018-10-11 | $12.54 | $15.26 | 1,749,800 | — | — |
| 2018-10-10 | $12.90 | $15.69 | 2,193,400 | — | — |
| 2018-10-09 | $13.15 | $16.00 | 2,337,100 | — | — |
| 2018-10-08 | $13.46 | $16.38 | 2,947,500 | — | — |
| 2018-10-05 | $13.36 | $16.25 | 1,341,800 | — | — |
| 2018-10-04 | $13.57 | $16.51 | 1,469,900 | — | — |
| 2018-10-03 | $13.71 | $16.68 | 1,576,900 | — | — |
| 2018-10-02 | $13.53 | $16.46 | 1,846,600 | — | — |
| 2018-10-01 | $13.58 | $16.52 | 2,060,300 | — | — |
| 2018-09-28 | $13.48 | $16.40 | 2,096,500 | — | — |
| 2018-09-27 | $13.47 | $16.39 | 1,537,200 | — | — |
| 2018-09-26 | $13.59 | $16.53 | 2,312,400 | — | — |
| 2018-09-25 | $14.00 | $17.03 | 1,646,200 | — | — |
| 2018-09-24 | $14.00 | $17.03 | 2,392,200 | — | — |
| 2018-09-21 | $14.36 | $17.47 | 6,879,800 | — | — |
| 2018-09-20 | $14.43 | $17.56 | 2,593,500 | — | — |
| 2018-09-19 | $14.31 | $17.41 | 3,159,200 | — | — |
| 2018-09-18 | $14.11 | $17.17 | 2,580,800 | — | — |
| 2018-09-17 | $13.80 | $16.79 | 2,264,300 | — | — |
| 2018-09-14 | $13.88 | $16.89 | 2,050,000 | — | — |
| 2018-09-13 | $13.73 | $16.70 | 2,027,500 | — | — |
| 2018-09-12 | $13.36 | $16.25 | 1,187,900 | — | — |
| 2018-09-11 | $13.58 | $16.52 | 1,038,500 | — | — |
| 2018-09-10 | $13.48 | $16.40 | 1,248,700 | — | — |
| 2018-09-07 | $13.47 | $16.39 | 1,077,900 | — | — |
| 2018-09-06 | $13.52 | $16.45 | 1,184,500 | — | — |
| 2018-09-05 | $13.85 | $16.65 | 1,815,300 | — | — |
| 2018-09-04 | $13.58 | $16.33 | 1,727,400 | — | — |
| 2018-08-31 | $13.64 | $16.40 | 1,335,400 | — | — |
| 2018-08-30 | $13.55 | $16.29 | 1,126,600 | — | — |
| 2018-08-29 | $13.40 | $16.11 | 1,014,000 | — | — |
| 2018-08-28 | $13.42 | $16.14 | 1,625,500 | — | — |
| 2018-08-27 | $13.43 | $16.15 | 1,868,500 | — | — |
| 2018-08-24 | $13.28 | $15.97 | 1,607,700 | — | — |
| 2018-08-23 | $13.26 | $15.95 | 1,408,500 | — | — |
| 2018-08-22 | $13.46 | $16.19 | 1,406,700 | — | — |
| 2018-08-21 | $13.55 | $16.29 | 1,411,900 | — | — |
| 2018-08-20 | $13.37 | $16.08 | 1,434,600 | — | — |
| 2018-08-17 | $13.36 | $16.07 | 988,700 | — | — |
| 2018-08-16 | $13.39 | $16.10 | 3,940,700 | — | — |
| 2018-08-15 | $12.97 | $15.60 | 3,784,100 | — | — |
| 2018-08-14 | $13.10 | $15.75 | 1,834,800 | — | — |
| 2018-08-13 | $13.03 | $15.67 | 1,335,700 | — | — |
| 2018-08-10 | $13.24 | $15.92 | 897,500 | — | — |
| 2018-08-09 | $13.33 | $16.03 | 1,491,800 | — | — |
| 2018-08-08 | $13.18 | $15.85 | 1,215,000 | — | — |
| 2018-08-07 | $13.21 | $15.89 | 1,012,200 | — | — |
| 2018-08-06 | $13.14 | $15.80 | 825,700 | — | — |
| 2018-08-03 | $13.21 | $15.89 | 1,338,400 | — | — |
| 2018-08-02 | $13.22 | $15.90 | 992,700 | — | — |
| 2018-08-01 | $13.23 | $15.91 | 1,320,400 | — | — |
| 2018-07-31 | $13.21 | $15.89 | 2,689,500 | — | — |
| 2018-07-30 | $13.40 | $16.11 | 1,088,900 | — | — |
| 2018-07-27 | $13.29 | $15.98 | 1,938,100 | — | — |
| 2018-07-26 | $13.23 | $15.91 | 2,454,300 | — | — |
| 2018-07-25 | $13.17 | $15.84 | 4,304,800 | — | — |
| 2018-07-24 | $14.10 | $16.96 | 3,112,700 | — | — |
| 2018-07-23 | $14.06 | $16.91 | 907,600 | — | — |
| 2018-07-20 | $13.95 | $16.78 | 1,866,600 | — | — |
| 2018-07-19 | $14.00 | $16.84 | 2,514,100 | — | — |
| 2018-07-18 | $13.87 | $16.68 | 1,421,400 | — | — |
| 2018-07-17 | $13.81 | $16.61 | 2,353,300 | — | — |
| 2018-07-16 | $13.83 | $16.63 | 2,073,900 | — | — |
| 2018-07-13 | $13.43 | $16.15 | 2,065,300 | — | — |
| 2018-07-12 | $13.66 | $16.43 | 3,112,000 | — | — |
| 2018-07-11 | $13.78 | $16.57 | 2,605,900 | — | — |
| 2018-07-10 | $13.87 | $16.68 | 2,527,100 | — | — |
| 2018-07-09 | $13.49 | $16.22 | 1,605,500 | — | — |
| 2018-07-06 | $13.16 | $15.83 | 936,900 | — | — |
| 2018-07-05 | $13.14 | $15.80 | 1,546,300 | — | — |
| 2018-07-03 | $13.04 | $15.68 | 1,279,100 | — | — |
| 2018-07-02 | $13.23 | $15.91 | 2,565,400 | — | — |
| 2018-06-29 | $13.03 | $15.67 | 2,563,100 | — | — |
| 2018-06-28 | $13.05 | $15.69 | 1,526,900 | — | — |
| 2018-06-27 | $13.11 | $15.77 | 1,614,500 | — | — |
| 2018-06-26 | $13.22 | $15.90 | 1,418,200 | — | — |
| 2018-06-25 | $13.26 | $15.95 | 2,537,600 | — | — |
| 2018-06-22 | $13.38 | $16.09 | 3,395,800 | — | — |
| 2018-06-21 | $13.28 | $15.97 | 3,264,400 | — | — |
| 2018-06-20 | $13.23 | $15.91 | 1,904,000 | — | — |
| 2018-06-19 | $13.35 | $16.05 | 2,346,000 | — | — |
| 2018-06-18 | $13.32 | $16.02 | 3,240,600 | — | — |
| 2018-06-15 | $13.11 | $15.77 | 20,183,400 | — | — |
| 2018-06-14 | $13.49 | $16.22 | 5,515,000 | — | — |
| 2018-06-13 | $13.73 | $16.51 | 3,363,700 | — | — |
| 2018-06-12 | $14.21 | $17.09 | 3,818,400 | — | — |
| 2018-06-11 | $14.58 | $17.53 | 3,357,100 | — | — |
| 2018-06-08 | $14.80 | $17.80 | 2,045,600 | — | — |
| 2018-06-07 | $14.88 | $17.89 | 2,987,300 | — | — |
| 2018-06-06 | $14.90 | $17.92 | 4,524,700 | — | — |
| 2018-06-05 | $14.79 | $17.79 | 8,312,300 | — | — |
| 2018-06-04 | $14.37 | $17.28 | 64,238,000 | — | — |
| 2018-06-01 | $14.30 | $17.20 | 4,893,200 | — | — |
| 2018-05-31 | $13.81 | $16.61 | 2,467,800 | — | — |
| 2018-05-30 | $14.17 | $16.85 | 2,854,300 | — | — |
| 2018-05-29 | $13.92 | $16.55 | 2,906,200 | — | — |
| 2018-05-25 | $14.53 | $17.28 | 2,062,200 | — | — |
| 2018-05-24 | $14.59 | $17.35 | 2,360,700 | — | — |
| 2018-05-23 | $14.39 | $17.11 | 2,304,300 | — | — |
| 2018-05-22 | $14.41 | $17.13 | 2,796,200 | — | — |
| 2018-05-21 | $14.27 | $16.97 | 2,188,200 | — | — |
| 2018-05-18 | $14.07 | $16.73 | 1,862,900 | — | — |
| 2018-05-17 | $14.13 | $16.80 | 1,572,800 | — | — |
| 2018-05-16 | $14.14 | $16.81 | 2,865,100 | — | — |
| 2018-05-15 | $13.98 | $16.62 | 3,799,800 | — | — |
| 2018-05-14 | $13.65 | $16.23 | 2,203,900 | — | — |
| 2018-05-11 | $13.47 | $16.02 | 2,010,700 | — | — |
| 2018-05-10 | $13.57 | $16.13 | 2,190,400 | — | — |
| 2018-05-09 | $13.33 | $15.85 | 2,492,300 | — | — |
| 2018-05-08 | $12.99 | $15.44 | 4,596,300 | — | — |
| 2018-05-07 | $13.25 | $15.75 | 4,059,500 | — | — |
| 2018-05-04 | $13.48 | $16.03 | 2,883,200 | — | — |
| 2018-05-03 | $13.29 | $15.80 | 3,171,500 | — | — |
| 2018-05-02 | $13.25 | $15.75 | 5,193,400 | — | — |
| 2018-05-01 | $13.15 | $15.63 | 1,625,200 | — | — |
| 2018-04-30 | $13.26 | $15.77 | 1,888,400 | — | — |
| 2018-04-27 | $13.36 | $15.88 | 2,420,800 | — | — |
| 2018-04-26 | $13.44 | $15.98 | 2,667,600 | — | — |
| 2018-04-25 | $13.26 | $15.77 | 2,549,700 | — | — |
| 2018-04-24 | $13.50 | $16.05 | 3,072,600 | — | — |
| 2018-04-23 | $13.42 | $15.96 | 2,249,800 | — | — |
| 2018-04-20 | $13.28 | $15.79 | 2,351,600 | — | — |
| 2018-04-19 | $13.23 | $15.73 | 2,014,200 | — | — |
| 2018-04-18 | $13.25 | $15.75 | 1,980,600 | — | — |
| 2018-04-17 | $13.25 | $15.75 | 1,949,300 | — | — |
| 2018-04-16 | $13.39 | $15.92 | 1,865,400 | — | — |
| 2018-04-13 | $13.27 | $15.78 | 1,529,700 | — | — |
| 2018-04-12 | $13.38 | $15.91 | 1,160,400 | — | — |
| 2018-04-11 | $13.29 | $15.80 | 2,046,900 | — | — |
| 2018-04-10 | $13.39 | $15.92 | 2,156,400 | — | — |
| 2018-04-09 | $13.36 | $15.88 | 2,216,600 | — | — |
| 2018-04-06 | $13.44 | $15.98 | 2,535,300 | — | — |
| 2018-04-05 | $13.66 | $16.24 | 4,276,800 | — | — |
| 2018-04-04 | $12.84 | $15.27 | 3,469,900 | — | — |
| 2018-04-03 | $12.58 | $14.96 | 4,931,400 | — | — |
| 2018-04-02 | $12.69 | $15.09 | 3,325,000 | — | — |
| 2018-03-29 | $13.12 | $15.60 | 2,961,800 | — | — |
| 2018-03-28 | $13.19 | $15.68 | 2,800,900 | — | — |
| 2018-03-27 | $12.75 | $15.16 | 2,512,400 | — | — |
| 2018-03-26 | $13.06 | $15.53 | 2,938,300 | — | — |
| 2018-03-23 | $12.63 | $15.02 | 2,733,600 | — | — |
| 2018-03-22 | $13.12 | $15.60 | 2,611,200 | — | — |
| 2018-03-21 | $13.43 | $15.97 | 1,343,000 | — | — |
| 2018-03-20 | $13.31 | $15.82 | 1,422,400 | — | — |
| 2018-03-19 | $13.47 | $16.02 | 1,785,700 | — | — |
| 2018-03-16 | $13.51 | $16.06 | 5,973,900 | — | — |
| 2018-03-15 | $13.21 | $15.71 | 1,822,100 | — | — |
| 2018-03-14 | $13.24 | $15.74 | 1,631,400 | — | — |
| 2018-03-13 | $13.47 | $16.02 | 1,500,400 | — | — |
| 2018-03-12 | $13.46 | $16.00 | 2,089,700 | — | — |
| 2018-03-09 | $13.86 | $16.48 | 1,807,500 | — | — |
| 2018-03-08 | $13.57 | $16.13 | 1,306,800 | — | — |
| 2018-03-07 | $13.53 | $16.09 | 1,915,300 | — | — |
| 2018-03-06 | $13.48 | $16.03 | 1,532,600 | — | — |
| 2018-03-05 | $13.43 | $15.97 | 2,330,800 | — | — |
| 2018-03-02 | $13.16 | $15.65 | 2,064,200 | — | — |
| 2018-03-01 | $12.95 | $15.40 | 3,511,700 | — | — |
| 2018-02-28 | $12.96 | $15.22 | 3,174,800 | — | — |
| 2018-02-27 | $13.07 | $15.35 | 2,818,400 | — | — |
| 2018-02-26 | $13.25 | $15.56 | 1,502,200 | — | — |
| 2018-02-23 | $13.23 | $15.54 | 1,568,600 | — | — |
| 2018-02-22 | $13.07 | $15.35 | 2,246,400 | — | — |
| 2018-02-21 | $13.43 | $15.77 | 2,239,700 | — | — |
| 2018-02-20 | $13.64 | $16.02 | 3,118,200 | — | — |
| 2018-02-16 | $13.99 | $16.43 | 1,689,400 | — | — |
| 2018-02-15 | $13.80 | $16.20 | 2,485,300 | — | — |
| 2018-02-14 | $14.00 | $16.44 | 1,974,500 | — | — |
| 2018-02-13 | $13.60 | $15.97 | 2,088,500 | — | — |
| 2018-02-12 | $13.56 | $15.92 | 2,095,900 | — | — |
| 2018-02-09 | $13.46 | $15.81 | 5,059,700 | — | — |
| 2018-02-08 | $13.38 | $15.71 | 3,328,700 | — | — |
| 2018-02-07 | $14.04 | $16.49 | 4,277,500 | — | — |
| 2018-02-06 | $13.76 | $16.16 | 3,963,900 | — | — |
| 2018-02-05 | $13.63 | $16.01 | 3,943,300 | — | — |
| 2018-02-02 | $14.21 | $16.69 | 3,150,500 | — | — |
| 2018-02-01 | $14.53 | $17.06 | 2,643,100 | — | — |
| 2018-01-31 | $14.25 | $16.73 | 2,616,800 | — | — |
| 2018-01-30 | $14.23 | $16.71 | 2,890,300 | — | — |
| 2018-01-29 | $14.39 | $16.90 | 2,152,700 | — | — |
| 2018-01-26 | $14.54 | $17.07 | 2,207,800 | — | — |
| 2018-01-25 | $14.66 | $17.21 | 2,932,500 | — | — |
| 2018-01-24 | $14.51 | $17.04 | 8,550,700 | — | — |
| 2018-01-23 | $13.44 | $15.78 | 5,346,200 | — | — |
| 2018-01-22 | $13.52 | $15.88 | 3,511,300 | — | — |
| 2018-01-19 | $13.60 | $15.97 | 3,080,300 | — | — |
| 2018-01-18 | $13.35 | $15.68 | 2,560,900 | — | — |
| 2018-01-17 | $13.71 | $16.10 | 1,948,100 | — | — |
| 2018-01-16 | $13.75 | $16.15 | 3,871,200 | — | — |
| 2018-01-12 | $13.88 | $16.30 | 3,882,800 | — | — |
| 2018-01-11 | $13.97 | $16.40 | 3,750,600 | — | — |
| 2018-01-10 | $13.68 | $16.06 | 3,608,300 | — | — |
| 2018-01-09 | $13.52 | $15.88 | 3,381,700 | — | — |
| 2018-01-08 | $13.69 | $16.08 | 3,288,900 | — | — |
| 2018-01-05 | $14.01 | $16.45 | 2,062,800 | — | — |
| 2018-01-04 | $13.94 | $16.37 | 2,975,800 | — | — |
| 2018-01-03 | $13.78 | $16.18 | 2,737,000 | — | — |
| 2018-01-02 | $13.63 | $16.01 | 3,568,200 | — | — |