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
- 1980-10-24 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 | $5.90 | $122.29 | 93,800 | — | — |
| 2018-12-28 | $5.80 | $120.22 | 142,300 | — | — |
| 2018-12-27 | $5.85 | $120.15 | 76,800 | — | — |
| 2018-12-26 | $5.87 | $120.56 | 186,200 | — | — |
| 2018-12-24 | $5.54 | $113.79 | 92,200 | — | — |
| 2018-12-21 | $5.67 | $116.46 | 237,400 | — | — |
| 2018-12-20 | $5.87 | $120.56 | 191,300 | — | — |
| 2018-12-19 | $5.94 | $122.00 | 156,000 | — | — |
| 2018-12-18 | $6.00 | $123.23 | 220,500 | — | — |
| 2018-12-17 | $6.19 | $127.14 | 192,900 | — | — |
| 2018-12-14 | $6.39 | $131.24 | 171,500 | — | — |
| 2018-12-13 | $6.48 | $133.09 | 97,900 | — | — |
| 2018-12-12 | $6.48 | $133.09 | 193,700 | — | — |
| 2018-12-11 | $6.51 | $133.71 | 99,900 | — | — |
| 2018-12-10 | $6.27 | $128.78 | 91,300 | — | — |
| 2018-12-07 | $6.36 | $130.63 | 127,000 | — | — |
| 2018-12-06 | $6.50 | $133.50 | 125,000 | — | — |
| 2018-12-04 | $6.53 | $134.12 | 148,300 | — | — |
| 2018-12-03 | $6.65 | $136.58 | 185,300 | — | — |
| 2018-11-30 | $6.78 | $139.25 | 114,200 | — | — |
| 2018-11-29 | $6.87 | $141.10 | 118,100 | — | — |
| 2018-11-28 | $6.78 | $138.23 | 122,600 | — | — |
| 2018-11-27 | $6.90 | $140.67 | 86,700 | — | — |
| 2018-11-26 | $7.02 | $143.12 | 94,900 | — | — |
| 2018-11-23 | $7.02 | $143.12 | 27,500 | — | — |
| 2018-11-21 | $7.13 | $145.36 | 80,500 | — | — |
| 2018-11-20 | $7.03 | $143.32 | 123,000 | — | — |
| 2018-11-19 | $7.20 | $146.79 | 78,000 | — | — |
| 2018-11-16 | $7.18 | $146.38 | 158,600 | — | — |
| 2018-11-15 | $7.04 | $143.53 | 77,000 | — | — |
| 2018-11-14 | $7.02 | $143.12 | 71,200 | — | — |
| 2018-11-13 | $7.07 | $144.14 | 149,900 | — | — |
| 2018-11-12 | $7.02 | $143.12 | 88,500 | — | — |
| 2018-11-09 | $7.12 | $145.16 | 180,100 | — | — |
| 2018-11-08 | $7.35 | $149.85 | 52,600 | — | — |
| 2018-11-07 | $7.52 | $153.31 | 53,800 | — | — |
| 2018-11-06 | $7.40 | $150.87 | 74,400 | — | — |
| 2018-11-05 | $7.40 | $150.87 | 52,300 | — | — |
| 2018-11-02 | $7.40 | $150.87 | 54,300 | — | — |
| 2018-11-01 | $7.42 | $151.28 | 87,700 | — | — |
| 2018-10-31 | $7.42 | $151.28 | 125,400 | — | — |
| 2018-10-30 | $7.43 | $151.48 | 77,200 | — | — |
| 2018-10-29 | $7.47 | $151.17 | 106,500 | — | — |
| 2018-10-26 | $7.50 | $151.78 | 105,900 | — | — |
| 2018-10-25 | $7.52 | $152.19 | 39,700 | — | — |
| 2018-10-24 | $7.50 | $151.78 | 146,700 | — | — |
| 2018-10-23 | $7.59 | $153.60 | 112,100 | — | — |
| 2018-10-22 | $7.74 | $156.64 | 87,700 | — | — |
| 2018-10-19 | $7.76 | $157.04 | 100,600 | — | — |
| 2018-10-18 | $7.51 | $151.98 | 81,100 | — | — |
| 2018-10-17 | $7.64 | $154.61 | 89,100 | — | — |
| 2018-10-16 | $7.75 | $156.84 | 84,300 | — | — |
| 2018-10-15 | $7.65 | $154.82 | 93,700 | — | — |
| 2018-10-12 | $7.73 | $156.44 | 134,600 | — | — |
| 2018-10-11 | $7.59 | $153.60 | 168,200 | — | — |
| 2018-10-10 | $7.36 | $148.95 | 265,800 | — | — |
| 2018-10-09 | $7.92 | $160.28 | 48,800 | — | — |
| 2018-10-08 | $8.00 | $161.90 | 31,500 | — | — |
| 2018-10-05 | $8.00 | $161.90 | 72,600 | — | — |
| 2018-10-04 | $8.08 | $163.52 | 135,200 | — | — |
| 2018-10-03 | $8.10 | $163.92 | 132,000 | — | — |
| 2018-10-02 | $7.99 | $161.70 | 80,400 | — | — |
| 2018-10-01 | $8.06 | $163.11 | 81,900 | — | — |
| 2018-09-28 | $7.96 | $161.09 | 117,100 | — | — |
| 2018-09-27 | $8.17 | $165.34 | 69,700 | — | — |
| 2018-09-26 | $8.30 | $166.86 | 52,200 | — | — |
| 2018-09-25 | $8.36 | $168.06 | 75,300 | — | — |
| 2018-09-24 | $8.30 | $166.86 | 56,800 | — | — |
| 2018-09-21 | $8.40 | $168.87 | 57,800 | — | — |
| 2018-09-20 | $8.23 | $165.45 | 77,200 | — | — |
| 2018-09-19 | $8.35 | $167.86 | 54,100 | — | — |
| 2018-09-18 | $8.37 | $168.26 | 55,800 | — | — |
| 2018-09-17 | $8.42 | $169.27 | 56,900 | — | — |
| 2018-09-14 | $8.35 | $167.86 | 52,000 | — | — |
| 2018-09-13 | $8.47 | $170.27 | 58,700 | — | — |
| 2018-09-12 | $8.45 | $169.87 | 64,500 | — | — |
| 2018-09-11 | $8.44 | $169.67 | 75,000 | — | — |
| 2018-09-10 | $8.32 | $167.26 | 42,200 | — | — |
| 2018-09-07 | $8.28 | $166.46 | 137,500 | — | — |
| 2018-09-06 | $8.49 | $170.68 | 114,500 | — | — |
| 2018-09-05 | $8.84 | $177.71 | 74,900 | — | — |
| 2018-09-04 | $8.89 | $178.72 | 53,900 | — | — |
| 2018-08-31 | $8.84 | $177.71 | 42,900 | — | — |
| 2018-08-30 | $8.97 | $180.33 | 48,000 | — | — |
| 2018-08-29 | $8.90 | $178.14 | 40,200 | — | — |
| 2018-08-28 | $8.94 | $178.94 | 65,700 | — | — |
| 2018-08-27 | $8.98 | $179.74 | 64,400 | — | — |
| 2018-08-24 | $8.96 | $179.34 | 49,200 | — | — |
| 2018-08-23 | $8.92 | $178.54 | 55,200 | — | — |
| 2018-08-22 | $8.90 | $178.14 | 53,400 | — | — |
| 2018-08-21 | $8.93 | $178.74 | 39,000 | — | — |
| 2018-08-20 | $8.95 | $179.14 | 25,000 | — | — |
| 2018-08-17 | $8.87 | $177.53 | 235,000 | — | — |
| 2018-08-16 | $8.95 | $179.14 | 68,500 | — | — |
| 2018-08-15 | $9.00 | $180.14 | 56,300 | — | — |
| 2018-08-14 | $9.13 | $182.74 | 56,700 | — | — |
| 2018-08-13 | $9.07 | $181.54 | 65,400 | — | — |
| 2018-08-10 | $9.20 | $184.14 | 49,700 | — | — |
| 2018-08-09 | $9.17 | $183.54 | 54,500 | — | — |
| 2018-08-08 | $9.19 | $183.94 | 40,400 | — | — |
| 2018-08-07 | $9.20 | $184.14 | 63,200 | — | — |
| 2018-08-06 | $9.16 | $183.34 | 46,000 | — | — |
| 2018-08-03 | $9.08 | $181.74 | 35,600 | — | — |
| 2018-08-02 | $9.14 | $182.94 | 62,200 | — | — |
| 2018-08-01 | $9.07 | $181.54 | 66,900 | — | — |
| 2018-07-31 | $9.23 | $184.74 | 55,300 | — | — |
| 2018-07-30 | $9.26 | $185.34 | 51,300 | — | — |
| 2018-07-27 | $9.21 | $183.20 | 65,700 | — | — |
| 2018-07-26 | $9.34 | $185.79 | 51,200 | — | — |
| 2018-07-25 | $9.28 | $184.59 | 77,000 | — | — |
| 2018-07-24 | $9.43 | $187.58 | 87,800 | — | — |
| 2018-07-23 | $9.35 | $185.98 | 78,400 | — | — |
| 2018-07-20 | $9.24 | $183.80 | 103,400 | — | — |
| 2018-07-19 | $9.01 | $179.22 | 37,500 | — | — |
| 2018-07-18 | $9.03 | $179.62 | 69,000 | — | — |
| 2018-07-17 | $9.03 | $179.62 | 41,100 | — | — |
| 2018-07-16 | $8.98 | $178.62 | 130,100 | — | — |
| 2018-07-13 | $9.13 | $181.61 | 42,200 | — | — |
| 2018-07-12 | $9.17 | $182.40 | 57,800 | — | — |
| 2018-07-11 | $9.12 | $181.41 | 37,700 | — | — |
| 2018-07-10 | $9.26 | $184.19 | 42,900 | — | — |
| 2018-07-09 | $9.16 | $182.20 | 143,100 | — | — |
| 2018-07-06 | $9.23 | $183.60 | 67,200 | — | — |
| 2018-07-05 | $9.23 | $183.60 | 40,300 | — | — |
| 2018-07-03 | $9.28 | $184.59 | 24,900 | — | — |
| 2018-07-02 | $9.21 | $183.20 | 42,700 | — | — |
| 2018-06-29 | $9.33 | $185.59 | 64,000 | — | — |
| 2018-06-28 | $9.37 | $186.38 | 61,000 | — | — |
| 2018-06-27 | $9.48 | $187.69 | 99,900 | — | — |
| 2018-06-26 | $9.31 | $184.33 | 58,900 | — | — |
| 2018-06-25 | $9.08 | $179.78 | 115,200 | — | — |
| 2018-06-22 | $9.14 | $180.96 | 69,500 | — | — |
| 2018-06-21 | $9.08 | $179.78 | 43,800 | — | — |
| 2018-06-20 | $9.20 | $182.15 | 43,600 | — | — |
| 2018-06-19 | $9.25 | $183.14 | 42,900 | — | — |
| 2018-06-18 | $9.23 | $182.74 | 109,500 | — | — |
| 2018-06-15 | $9.16 | $181.36 | 123,500 | — | — |
| 2018-06-14 | $9.08 | $179.78 | 63,700 | — | — |
| 2018-06-13 | $9.03 | $178.79 | 93,500 | — | — |
| 2018-06-12 | $9.08 | $179.78 | 71,600 | — | — |
| 2018-06-11 | $9.13 | $180.77 | 159,000 | — | — |
| 2018-06-08 | $9.18 | $181.75 | 62,000 | — | — |
| 2018-06-07 | $9.28 | $183.73 | 94,900 | — | — |
| 2018-06-06 | $9.34 | $184.92 | 58,600 | — | — |
| 2018-06-05 | $9.44 | $186.90 | 103,300 | — | — |
| 2018-06-04 | $9.34 | $184.92 | 163,500 | — | — |
| 2018-06-01 | $9.73 | $192.64 | 41,200 | — | — |
| 2018-05-31 | $9.85 | $195.02 | 50,500 | — | — |
| 2018-05-30 | $9.86 | $195.22 | 65,400 | — | — |
| 2018-05-29 | $9.70 | $190.96 | 85,600 | — | — |
| 2018-05-25 | $9.67 | $190.37 | 100,700 | — | — |
| 2018-05-24 | $10.02 | $197.26 | 47,600 | — | — |
| 2018-05-23 | $9.91 | $195.10 | 29,000 | — | — |
| 2018-05-22 | $9.88 | $194.51 | 84,200 | — | — |
| 2018-05-21 | $10.10 | $198.84 | 44,200 | — | — |
| 2018-05-18 | $10.03 | $197.46 | 51,000 | — | — |
| 2018-05-17 | $10.08 | $198.44 | 82,100 | — | — |
| 2018-05-16 | $9.97 | $196.28 | 95,200 | — | — |
| 2018-05-15 | $9.93 | $195.49 | 70,400 | — | — |
| 2018-05-14 | $9.85 | $193.91 | 59,300 | — | — |
| 2018-05-11 | $9.71 | $191.16 | 84,100 | — | — |
| 2018-05-10 | $9.82 | $193.32 | 109,800 | — | — |
| 2018-05-09 | $9.72 | $191.36 | 118,600 | — | — |
| 2018-05-08 | $9.69 | $190.76 | 89,500 | — | — |
| 2018-05-07 | $9.72 | $191.36 | 154,500 | — | — |
| 2018-05-04 | $9.61 | $189.19 | 75,900 | — | — |
| 2018-05-03 | $9.60 | $188.99 | 96,300 | — | — |
| 2018-05-02 | $9.80 | $192.93 | 140,900 | — | — |
| 2018-05-01 | $9.97 | $196.28 | 49,400 | — | — |
| 2018-04-30 | $9.98 | $196.47 | 46,200 | — | — |
| 2018-04-27 | $9.96 | $196.08 | 53,900 | — | — |
| 2018-04-26 | $10.04 | $196.63 | 52,400 | — | — |
| 2018-04-25 | $10.06 | $197.02 | 114,400 | — | — |
| 2018-04-24 | $10.01 | $196.04 | 70,200 | — | — |
| 2018-04-23 | $10.09 | $197.61 | 130,700 | — | — |
| 2018-04-20 | $10.24 | $200.55 | 103,100 | — | — |
| 2018-04-19 | $10.18 | $199.37 | 142,700 | — | — |
| 2018-04-18 | $10.00 | $195.85 | 208,900 | — | — |
| 2018-04-17 | $9.75 | $190.95 | 86,900 | — | — |
| 2018-04-16 | $9.70 | $189.97 | 83,000 | — | — |
| 2018-04-13 | $9.70 | $189.97 | 123,800 | — | — |
| 2018-04-12 | $9.71 | $190.17 | 101,100 | — | — |
| 2018-04-11 | $9.68 | $189.58 | 76,300 | — | — |
| 2018-04-10 | $9.62 | $188.41 | 88,300 | — | — |
| 2018-04-09 | $9.42 | $184.49 | 52,400 | — | — |
| 2018-04-06 | $9.49 | $185.86 | 80,600 | — | — |
| 2018-04-05 | $9.51 | $186.25 | 227,300 | — | — |
| 2018-04-04 | $9.64 | $188.80 | 92,500 | — | — |
| 2018-04-03 | $9.60 | $188.01 | 72,400 | — | — |
| 2018-04-02 | $9.50 | $186.06 | 70,600 | — | — |
| 2018-03-29 | $9.65 | $188.99 | 68,500 | — | — |
| 2018-03-28 | $9.45 | $185.08 | 127,600 | — | — |
| 2018-03-27 | $9.62 | $186.94 | 75,100 | — | — |
| 2018-03-26 | $9.67 | $187.91 | 157,500 | — | — |
| 2018-03-23 | $9.56 | $185.77 | 96,300 | — | — |
| 2018-03-22 | $9.67 | $187.91 | 102,400 | — | — |
| 2018-03-21 | $9.66 | $187.71 | 154,800 | — | — |
| 2018-03-20 | $9.50 | $184.60 | 65,300 | — | — |
| 2018-03-19 | $9.38 | $182.27 | 56,600 | — | — |
| 2018-03-16 | $9.34 | $181.50 | 86,400 | — | — |
| 2018-03-15 | $9.14 | $177.61 | 67,500 | — | — |
| 2018-03-14 | $9.19 | $178.58 | 147,900 | — | — |
| 2018-03-13 | $9.26 | $179.94 | 85,000 | — | — |
| 2018-03-12 | $9.32 | $181.11 | 79,300 | — | — |
| 2018-03-09 | $9.34 | $181.50 | 87,500 | — | — |
| 2018-03-08 | $9.25 | $179.75 | 102,300 | — | — |
| 2018-03-07 | $9.31 | $180.91 | 51,900 | — | — |
| 2018-03-06 | $9.18 | $178.39 | 75,000 | — | — |
| 2018-03-05 | $9.23 | $179.36 | 63,000 | — | — |
| 2018-03-02 | $9.20 | $178.78 | 45,300 | — | — |
| 2018-03-01 | $9.09 | $176.64 | 67,500 | — | — |
| 2018-02-28 | $9.15 | $177.80 | 100,700 | — | — |
| 2018-02-27 | $9.56 | $185.77 | 70,900 | — | — |
| 2018-02-26 | $9.55 | $184.29 | 112,000 | — | — |
| 2018-02-23 | $9.40 | $181.40 | 96,000 | — | — |
| 2018-02-22 | $9.32 | $179.86 | 64,800 | — | — |
| 2018-02-21 | $9.21 | $177.73 | 104,100 | — | — |
| 2018-02-20 | $9.15 | $176.57 | 50,200 | — | — |
| 2018-02-16 | $9.43 | $181.98 | 115,200 | — | — |
| 2018-02-15 | $9.30 | $179.47 | 53,100 | — | — |
| 2018-02-14 | $9.28 | $179.08 | 75,100 | — | — |
| 2018-02-13 | $9.27 | $178.89 | 43,600 | — | — |
| 2018-02-12 | $9.18 | $177.15 | 165,100 | — | — |
| 2018-02-09 | $8.96 | $172.91 | 176,400 | — | — |
| 2018-02-08 | $9.16 | $176.77 | 89,500 | — | — |
| 2018-02-07 | $9.14 | $176.38 | 106,000 | — | — |
| 2018-02-06 | $9.32 | $179.86 | 132,400 | — | — |
| 2018-02-05 | $9.17 | $176.96 | 126,900 | — | — |
| 2018-02-02 | $9.23 | $178.12 | 105,400 | — | — |
| 2018-02-01 | $9.30 | $179.47 | 56,500 | — | — |
| 2018-01-31 | $9.20 | $177.54 | 121,300 | — | — |
| 2018-01-30 | $9.27 | $178.89 | 94,700 | — | — |
| 2018-01-29 | $9.47 | $181.59 | 138,600 | — | — |
| 2018-01-26 | $9.51 | $182.36 | 116,800 | — | — |
| 2018-01-25 | $9.52 | $182.55 | 73,400 | — | — |
| 2018-01-24 | $9.65 | $185.04 | 112,200 | — | — |
| 2018-01-23 | $9.68 | $185.62 | 132,400 | — | — |
| 2018-01-22 | $9.54 | $182.93 | 107,400 | — | — |
| 2018-01-19 | $9.19 | $176.22 | 96,100 | — | — |
| 2018-01-18 | $9.12 | $174.88 | 90,200 | — | — |
| 2018-01-17 | $9.46 | $181.40 | 126,400 | — | — |
| 2018-01-16 | $9.40 | $180.25 | 176,500 | — | — |
| 2018-01-12 | $9.37 | $179.67 | 99,900 | — | — |
| 2018-01-11 | $9.30 | $178.33 | 246,500 | — | — |
| 2018-01-10 | $8.90 | $170.66 | 96,000 | — | — |
| 2018-01-09 | $8.92 | $171.05 | 80,400 | — | — |
| 2018-01-08 | $8.71 | $167.02 | 131,000 | — | — |
| 2018-01-05 | $8.79 | $168.55 | 100,700 | — | — |
| 2018-01-04 | $9.02 | $172.96 | 133,700 | — | — |
| 2018-01-03 | $9.07 | $173.92 | 102,200 | — | — |
| 2018-01-02 | $8.86 | $169.90 | 115,500 | — | — |