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
- 2003-10-07 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 | $11.59 | $19.71 | 3,444,200 | — | — |
| 2018-12-28 | $11.59 | $19.71 | 7,123,800 | — | — |
| 2018-12-27 | $11.56 | $19.05 | 9,574,100 | — | — |
| 2018-12-26 | $11.57 | $19.06 | 14,022,100 | — | — |
| 2018-12-24 | $10.86 | $17.89 | 3,699,000 | — | — |
| 2018-12-21 | $11.04 | $18.19 | 7,948,500 | — | — |
| 2018-12-20 | $11.20 | $18.45 | 12,806,800 | — | — |
| 2018-12-19 | $11.33 | $18.67 | 18,151,100 | — | — |
| 2018-12-18 | $11.25 | $18.54 | 8,913,700 | — | — |
| 2018-12-17 | $11.58 | $19.08 | 8,161,800 | — | — |
| 2018-12-14 | $11.73 | $19.33 | 6,604,700 | — | — |
| 2018-12-13 | $11.98 | $19.74 | 13,977,600 | — | — |
| 2018-12-12 | $11.98 | $19.74 | 13,461,300 | — | — |
| 2018-12-11 | $11.83 | $19.49 | 10,199,300 | — | — |
| 2018-12-10 | $11.92 | $19.64 | 12,463,000 | — | — |
| 2018-12-07 | $12.67 | $20.88 | 10,984,900 | — | — |
| 2018-12-06 | $12.76 | $21.02 | 11,457,100 | — | — |
| 2018-12-04 | $13.12 | $21.62 | 10,783,700 | — | — |
| 2018-12-03 | $13.49 | $22.23 | 12,069,600 | — | — |
| 2018-11-30 | $13.14 | $21.65 | 11,039,600 | — | — |
| 2018-11-29 | $12.97 | $21.37 | 14,462,100 | — | — |
| 2018-11-28 | $13.20 | $21.75 | 11,026,400 | — | — |
| 2018-11-27 | $13.10 | $21.58 | 8,042,000 | — | — |
| 2018-11-26 | $12.34 | $20.33 | 7,170,700 | — | — |
| 2018-11-23 | $12.74 | $20.99 | 7,322,700 | — | — |
| 2018-11-21 | $13.30 | $21.83 | 13,090,900 | — | — |
| 2018-11-20 | $12.92 | $21.20 | 7,342,300 | — | — |
| 2018-11-19 | $13.76 | $22.58 | 7,021,400 | — | — |
| 2018-11-16 | $13.79 | $22.63 | 9,772,100 | — | — |
| 2018-11-15 | $13.51 | $22.17 | 6,258,400 | — | — |
| 2018-11-14 | $13.17 | $21.61 | 9,195,600 | — | — |
| 2018-11-13 | $12.60 | $20.68 | 15,667,000 | — | — |
| 2018-11-12 | $13.40 | $21.99 | 7,409,200 | — | — |
| 2018-11-09 | $13.52 | $22.19 | 11,328,600 | — | — |
| 2018-11-08 | $13.46 | $22.09 | 9,753,500 | — | — |
| 2018-11-07 | $14.03 | $23.02 | 6,653,400 | — | — |
| 2018-11-06 | $14.38 | $23.60 | 14,738,800 | — | — |
| 2018-11-05 | $15.12 | $24.81 | 8,582,400 | — | — |
| 2018-11-02 | $14.79 | $24.27 | 9,757,600 | — | — |
| 2018-11-01 | $14.75 | $24.21 | 13,819,500 | — | — |
| 2018-10-31 | $14.82 | $24.32 | 12,264,900 | — | — |
| 2018-10-30 | $15.09 | $24.76 | 24,712,700 | — | — |
| 2018-10-29 | $14.16 | $23.24 | 22,738,700 | — | — |
| 2018-10-26 | $14.99 | $24.60 | 20,091,200 | — | — |
| 2018-10-25 | $14.24 | $23.37 | 14,565,600 | — | — |
| 2018-10-24 | $13.61 | $22.33 | 17,717,400 | — | — |
| 2018-10-23 | $14.07 | $23.09 | 24,854,600 | — | — |
| 2018-10-22 | $14.30 | $23.47 | 10,289,800 | — | — |
| 2018-10-19 | $13.87 | $22.76 | 12,769,300 | — | — |
| 2018-10-18 | $13.77 | $22.60 | 8,862,300 | — | — |
| 2018-10-17 | $14.29 | $23.45 | 11,656,700 | — | — |
| 2018-10-16 | $14.26 | $23.40 | 11,608,300 | — | — |
| 2018-10-15 | $13.77 | $22.60 | 8,456,700 | — | — |
| 2018-10-12 | $13.82 | $22.68 | 8,083,700 | — | — |
| 2018-10-11 | $13.32 | $21.86 | 15,708,500 | — | — |
| 2018-10-10 | $13.78 | $22.61 | 11,370,900 | — | — |
| 2018-10-09 | $14.42 | $23.66 | 12,880,100 | — | — |
| 2018-10-08 | $14.07 | $23.09 | 23,508,400 | — | — |
| 2018-10-05 | $12.47 | $20.46 | 12,477,800 | — | — |
| 2018-10-04 | $12.31 | $20.20 | 15,077,300 | — | — |
| 2018-10-03 | $12.20 | $20.02 | 27,730,300 | — | — |
| 2018-10-02 | $11.53 | $18.92 | 19,769,600 | — | — |
| 2018-10-01 | $10.47 | $17.18 | 8,608,900 | — | — |
| 2018-09-28 | $10.46 | $17.17 | 10,248,400 | — | — |
| 2018-09-27 | $10.69 | $17.54 | 8,731,100 | — | — |
| 2018-09-26 | $10.03 | $16.46 | 5,300,200 | — | — |
| 2018-09-25 | $9.81 | $16.10 | 4,369,200 | — | — |
| 2018-09-24 | $9.77 | $16.03 | 4,680,700 | — | — |
| 2018-09-21 | $9.97 | $16.36 | 6,014,800 | — | — |
| 2018-09-20 | $9.81 | $16.10 | 5,181,100 | — | — |
| 2018-09-19 | $9.70 | $15.92 | 6,669,900 | — | — |
| 2018-09-18 | $9.75 | $16.00 | 6,077,600 | — | — |
| 2018-09-17 | $9.43 | $15.48 | 7,103,400 | — | — |
| 2018-09-14 | $9.02 | $14.80 | 6,956,800 | — | — |
| 2018-09-13 | $8.91 | $14.62 | 8,099,700 | — | — |
| 2018-09-12 | $9.14 | $15.00 | 11,857,600 | — | — |
| 2018-09-11 | $8.88 | $14.57 | 5,816,400 | — | — |
| 2018-09-10 | $9.40 | $15.43 | 7,663,300 | — | — |
| 2018-09-07 | $9.60 | $15.75 | 8,730,900 | — | — |
| 2018-09-06 | $9.19 | $15.08 | 6,543,900 | — | — |
| 2018-09-05 | $9.00 | $14.77 | 6,233,800 | — | — |
| 2018-09-04 | $8.94 | $14.67 | 3,770,600 | — | — |
| 2018-08-31 | $9.49 | $15.57 | 6,046,900 | — | — |
| 2018-08-30 | $9.01 | $14.79 | 5,358,900 | — | — |
| 2018-08-29 | $9.33 | $15.31 | 9,916,600 | — | — |
| 2018-08-28 | $8.85 | $14.52 | 3,341,400 | — | — |
| 2018-08-27 | $9.15 | $15.02 | 7,893,200 | — | — |
| 2018-08-24 | $8.88 | $14.57 | 4,935,100 | — | — |
| 2018-08-23 | $8.70 | $14.28 | 6,131,600 | — | — |
| 2018-08-22 | $9.02 | $14.80 | 12,665,400 | — | — |
| 2018-08-21 | $8.77 | $14.39 | 11,786,800 | — | — |
| 2018-08-20 | $9.24 | $15.16 | 6,747,600 | — | — |
| 2018-08-17 | $9.38 | $15.39 | 3,835,900 | — | — |
| 2018-08-16 | $9.65 | $15.84 | 6,042,000 | — | — |
| 2018-08-15 | $9.75 | $16.00 | 5,013,100 | — | — |
| 2018-08-14 | $10.32 | $16.94 | 6,498,400 | — | — |
| 2018-08-13 | $10.23 | $16.74 | 8,790,000 | — | — |
| 2018-08-10 | $10.07 | $16.48 | 6,019,500 | — | — |
| 2018-08-09 | $10.66 | $17.45 | 5,037,900 | — | — |
| 2018-08-08 | $10.69 | $17.50 | 8,786,300 | — | — |
| 2018-08-07 | $11.03 | $18.05 | 8,284,200 | — | — |
| 2018-08-06 | $11.25 | $18.41 | 3,630,200 | — | — |
| 2018-08-03 | $11.36 | $18.59 | 11,517,900 | — | — |
| 2018-08-02 | $10.87 | $17.79 | 10,365,700 | — | — |
| 2018-08-01 | $10.58 | $17.32 | 4,859,700 | — | — |
| 2018-07-31 | $10.46 | $17.12 | 6,140,400 | — | — |
| 2018-07-30 | $10.61 | $17.37 | 5,735,000 | — | — |
| 2018-07-27 | $10.58 | $17.32 | 6,251,300 | — | — |
| 2018-07-26 | $10.35 | $16.94 | 6,742,100 | — | — |
| 2018-07-25 | $10.77 | $17.63 | 5,710,000 | — | — |
| 2018-07-24 | $10.48 | $17.15 | 4,443,900 | — | — |
| 2018-07-23 | $10.17 | $16.65 | 4,714,000 | — | — |
| 2018-07-20 | $10.19 | $16.68 | 9,561,900 | — | — |
| 2018-07-19 | $9.43 | $15.43 | 9,421,000 | — | — |
| 2018-07-18 | $9.36 | $15.32 | 3,722,500 | — | — |
| 2018-07-17 | $9.50 | $15.55 | 4,056,100 | — | — |
| 2018-07-16 | $9.24 | $15.12 | 5,642,100 | — | — |
| 2018-07-13 | $9.38 | $15.35 | 5,232,300 | — | — |
| 2018-07-12 | $9.26 | $15.16 | 5,181,300 | — | — |
| 2018-07-11 | $8.95 | $14.65 | 14,490,400 | — | — |
| 2018-07-10 | $9.34 | $15.29 | 9,701,500 | — | — |
| 2018-07-09 | $9.47 | $15.50 | 3,735,700 | — | — |
| 2018-07-06 | $9.21 | $15.07 | 3,878,200 | — | — |
| 2018-07-05 | $9.10 | $14.89 | 9,404,100 | — | — |
| 2018-07-03 | $9.03 | $14.78 | 6,941,400 | — | — |
| 2018-07-02 | $8.93 | $14.62 | 7,275,700 | — | — |
| 2018-06-29 | $8.84 | $14.47 | 7,544,100 | — | — |
| 2018-06-28 | $8.59 | $14.06 | 19,547,000 | — | — |
| 2018-06-27 | $8.49 | $13.90 | 12,435,500 | — | — |
| 2018-06-26 | $8.44 | $13.81 | 5,951,700 | — | — |
| 2018-06-25 | $8.32 | $13.62 | 6,428,700 | — | — |
| 2018-06-22 | $7.98 | $13.06 | 8,915,300 | — | — |
| 2018-06-21 | $8.05 | $13.18 | 6,067,600 | — | — |
| 2018-06-20 | $8.59 | $14.06 | 14,024,800 | — | — |
| 2018-06-19 | $8.19 | $13.40 | 11,873,500 | — | — |
| 2018-06-18 | $7.81 | $12.78 | 4,177,000 | — | — |
| 2018-06-15 | $7.95 | $13.01 | 4,745,800 | — | — |
| 2018-06-14 | $7.97 | $13.04 | 5,089,000 | — | — |
| 2018-06-13 | $8.18 | $13.39 | 7,415,000 | — | — |
| 2018-06-12 | $8.30 | $13.58 | 8,408,500 | — | — |
| 2018-06-11 | $8.25 | $13.50 | 5,102,700 | — | — |
| 2018-06-08 | $8.29 | $13.57 | 14,645,800 | — | — |
| 2018-06-07 | $7.99 | $13.08 | 33,080,800 | — | — |
| 2018-06-06 | $8.51 | $13.93 | 15,548,700 | — | — |
| 2018-06-05 | $8.75 | $14.32 | 9,259,400 | — | — |
| 2018-06-04 | $9.39 | $15.37 | 13,809,800 | — | — |
| 2018-06-01 | $8.56 | $14.01 | 47,299,400 | — | — |
| 2018-05-31 | $10.20 | $16.69 | 11,330,300 | — | — |
| 2018-05-30 | $10.19 | $16.68 | 12,275,300 | — | — |
| 2018-05-29 | $10.33 | $16.91 | 25,104,300 | — | — |
| 2018-05-25 | $10.82 | $17.71 | 12,835,600 | — | — |
| 2018-05-24 | $11.02 | $18.04 | 28,553,000 | — | — |
| 2018-05-23 | $12.91 | $21.13 | 9,813,600 | — | — |
| 2018-05-22 | $13.61 | $22.28 | 12,926,800 | — | — |
| 2018-05-21 | $13.65 | $22.30 | 6,747,200 | — | — |
| 2018-05-18 | $13.74 | $22.44 | 5,899,500 | — | — |
| 2018-05-17 | $14.11 | $23.05 | 11,569,600 | — | — |
| 2018-05-16 | $14.89 | $24.32 | 9,851,700 | — | — |
| 2018-05-15 | $14.60 | $23.85 | 10,736,500 | — | — |
| 2018-05-14 | $14.46 | $23.62 | 11,101,400 | — | — |
| 2018-05-11 | $14.16 | $23.13 | 13,421,900 | — | — |
| 2018-05-10 | $14.55 | $23.77 | 17,719,100 | — | — |
| 2018-05-09 | $13.81 | $22.56 | 9,834,500 | — | — |
| 2018-05-08 | $12.86 | $21.01 | 9,531,900 | — | — |
| 2018-05-07 | $12.77 | $20.86 | 4,662,900 | — | — |
| 2018-05-04 | $12.64 | $20.65 | 3,469,600 | — | — |
| 2018-05-03 | $12.73 | $20.79 | 4,044,100 | — | — |
| 2018-05-02 | $12.76 | $20.84 | 4,767,900 | — | — |
| 2018-05-01 | $12.83 | $20.96 | 2,766,400 | — | — |
| 2018-04-30 | $13.15 | $21.48 | 3,374,100 | — | — |
| 2018-04-27 | $13.17 | $21.51 | 5,262,600 | — | — |
| 2018-04-26 | $13.00 | $21.23 | 5,851,700 | — | — |
| 2018-04-25 | $12.53 | $20.47 | 6,578,400 | — | — |
| 2018-04-24 | $12.99 | $21.22 | 3,680,900 | — | — |
| 2018-04-23 | $13.05 | $21.32 | 5,369,700 | — | — |
| 2018-04-20 | $13.14 | $21.46 | 6,683,200 | — | — |
| 2018-04-19 | $13.14 | $21.46 | 6,585,800 | — | — |
| 2018-04-18 | $12.95 | $21.15 | 6,757,900 | — | — |
| 2018-04-17 | $12.39 | $20.24 | 4,680,900 | — | — |
| 2018-04-16 | $12.07 | $19.71 | 4,813,600 | — | — |
| 2018-04-13 | $12.39 | $20.24 | 3,570,300 | — | — |
| 2018-04-12 | $12.76 | $20.84 | 2,697,500 | — | — |
| 2018-04-11 | $12.89 | $21.05 | 3,997,100 | — | — |
| 2018-04-10 | $12.60 | $20.58 | 9,388,600 | — | — |
| 2018-04-09 | $12.01 | $19.62 | 4,201,700 | — | — |
| 2018-04-06 | $12.63 | $20.63 | 6,022,900 | — | — |
| 2018-04-05 | $12.64 | $20.65 | 7,441,100 | — | — |
| 2018-04-04 | $12.15 | $19.85 | 11,744,100 | — | — |
| 2018-04-03 | $12.47 | $20.37 | 5,610,900 | — | — |
| 2018-04-02 | $12.58 | $20.55 | 5,262,700 | — | — |
| 2018-03-29 | $12.99 | $21.22 | 6,198,900 | — | — |
| 2018-03-28 | $12.70 | $20.74 | 7,187,200 | — | — |
| 2018-03-27 | $12.88 | $21.04 | 5,673,300 | — | — |
| 2018-03-26 | $13.39 | $21.87 | 5,137,800 | — | — |
| 2018-03-23 | $13.15 | $21.48 | 5,961,700 | — | — |
| 2018-03-22 | $13.13 | $21.45 | 5,938,400 | — | — |
| 2018-03-21 | $13.49 | $22.03 | 7,495,000 | — | — |
| 2018-03-20 | $12.81 | $20.92 | 4,153,300 | — | — |
| 2018-03-19 | $12.74 | $20.81 | 4,419,500 | — | — |
| 2018-03-16 | $13.02 | $21.27 | 8,214,500 | — | — |
| 2018-03-15 | $12.96 | $21.17 | 8,872,600 | — | — |
| 2018-03-14 | $13.71 | $22.39 | 5,515,900 | — | — |
| 2018-03-13 | $13.59 | $22.20 | 4,190,900 | — | — |
| 2018-03-12 | $13.74 | $22.44 | 4,060,200 | — | — |
| 2018-03-09 | $13.73 | $22.43 | 5,461,200 | — | — |
| 2018-03-08 | $13.31 | $21.74 | 4,381,200 | — | — |
| 2018-03-07 | $13.33 | $21.77 | 8,091,900 | — | — |
| 2018-03-06 | $13.66 | $22.31 | 8,286,700 | — | — |
| 2018-03-05 | $13.58 | $22.18 | 6,736,500 | — | — |
| 2018-03-02 | $13.18 | $21.53 | 8,337,300 | — | — |
| 2018-03-01 | $12.95 | $21.15 | 7,982,400 | — | — |
| 2018-02-28 | $13.09 | $21.38 | 7,842,600 | — | — |
| 2018-02-27 | $13.25 | $21.64 | 5,993,500 | — | — |
| 2018-02-26 | $13.39 | $21.87 | 6,532,500 | — | — |
| 2018-02-23 | $13.06 | $21.33 | 8,158,500 | — | — |
| 2018-02-22 | $12.76 | $20.84 | 7,151,400 | — | — |
| 2018-02-21 | $12.43 | $20.30 | 7,056,300 | — | — |
| 2018-02-20 | $12.57 | $20.53 | 10,035,600 | — | — |
| 2018-02-16 | $11.97 | $19.55 | 7,471,800 | — | — |
| 2018-02-15 | $12.05 | $19.68 | 9,034,200 | — | — |
| 2018-02-14 | $11.96 | $19.53 | 8,472,700 | — | — |
| 2018-02-13 | $11.77 | $19.22 | 3,324,400 | — | — |
| 2018-02-12 | $11.74 | $19.18 | 5,598,700 | — | — |
| 2018-02-09 | $11.61 | $18.96 | 13,409,300 | — | — |
| 2018-02-08 | $11.41 | $18.64 | 10,965,300 | — | — |
| 2018-02-07 | $11.80 | $19.27 | 10,229,200 | — | — |
| 2018-02-06 | $12.38 | $20.22 | 17,150,500 | — | — |
| 2018-02-05 | $11.77 | $19.22 | 23,650,100 | — | — |
| 2018-02-02 | $12.36 | $20.19 | 13,425,600 | — | — |
| 2018-02-01 | $12.93 | $21.12 | 8,470,000 | — | — |
| 2018-01-31 | $12.39 | $20.24 | 7,612,700 | — | — |
| 2018-01-30 | $12.29 | $20.07 | 16,695,700 | — | — |
| 2018-01-29 | $12.47 | $20.37 | 9,501,100 | — | — |
| 2018-01-26 | $12.66 | $20.68 | 18,815,800 | — | — |
| 2018-01-25 | $12.42 | $20.29 | 8,054,100 | — | — |
| 2018-01-24 | $12.25 | $20.01 | 25,246,900 | — | — |
| 2018-01-23 | $11.34 | $18.52 | 7,988,500 | — | — |
| 2018-01-22 | $11.60 | $18.95 | 9,698,300 | — | — |
| 2018-01-19 | $11.47 | $18.73 | 7,147,500 | — | — |
| 2018-01-18 | $11.41 | $18.64 | 13,064,500 | — | — |
| 2018-01-17 | $11.39 | $18.60 | 8,664,100 | — | — |
| 2018-01-16 | $10.99 | $17.95 | 9,621,100 | — | — |
| 2018-01-12 | $10.82 | $17.67 | 6,829,800 | — | — |
| 2018-01-11 | $10.75 | $17.56 | 4,753,500 | — | — |
| 2018-01-10 | $10.42 | $17.02 | 5,591,200 | — | — |
| 2018-01-09 | $10.49 | $17.13 | 4,462,300 | — | — |
| 2018-01-08 | $10.55 | $17.23 | 8,038,300 | — | — |
| 2018-01-05 | $10.49 | $17.13 | 4,773,300 | — | — |
| 2018-01-04 | $10.40 | $16.99 | 9,095,100 | — | — |
| 2018-01-03 | $10.45 | $17.07 | 11,124,600 | — | — |
| 2018-01-02 | $10.22 | $16.69 | 4,033,300 | — | — |