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
- 1993-05-28 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 | $6.94 | $11.15 | 16,116,900 | — | — |
| 2018-12-28 | $7.01 | $11.27 | 22,765,400 | — | — |
| 2018-12-27 | $6.71 | $10.78 | 17,117,700 | — | — |
| 2018-12-26 | $6.98 | $11.22 | 19,419,200 | — | — |
| 2018-12-24 | $6.34 | $10.19 | 9,062,800 | — | — |
| 2018-12-21 | $6.49 | $10.43 | 32,446,400 | — | — |
| 2018-12-20 | $6.64 | $10.67 | 27,916,100 | — | — |
| 2018-12-19 | $6.96 | $11.19 | 20,738,600 | — | — |
| 2018-12-18 | $7.15 | $11.49 | 21,252,400 | — | — |
| 2018-12-17 | $7.31 | $11.75 | 22,037,500 | — | — |
| 2018-12-14 | $7.56 | $12.15 | 24,193,800 | — | — |
| 2018-12-13 | $8.08 | $12.99 | 15,442,200 | — | — |
| 2018-12-12 | $8.15 | $13.10 | 12,547,300 | — | — |
| 2018-12-11 | $8.08 | $12.99 | 16,498,500 | — | — |
| 2018-12-10 | $8.07 | $12.97 | 25,357,300 | — | — |
| 2018-12-07 | $8.30 | $13.34 | 27,360,500 | — | — |
| 2018-12-06 | $8.74 | $14.05 | 51,839,000 | — | — |
| 2018-12-04 | $9.32 | $14.98 | 14,752,300 | — | — |
| 2018-12-03 | $9.92 | $15.94 | 15,075,100 | — | — |
| 2018-11-30 | $9.28 | $14.91 | 16,040,700 | — | — |
| 2018-11-29 | $9.82 | $15.78 | 14,713,200 | — | — |
| 2018-11-28 | $9.59 | $15.41 | 13,804,300 | — | — |
| 2018-11-27 | $9.11 | $14.64 | 10,056,400 | — | — |
| 2018-11-26 | $9.20 | $14.79 | 11,126,100 | — | — |
| 2018-11-23 | $9.01 | $14.48 | 8,036,300 | — | — |
| 2018-11-21 | $9.26 | $14.88 | 12,885,000 | — | — |
| 2018-11-20 | $8.97 | $14.42 | 22,055,700 | — | — |
| 2018-11-19 | $9.75 | $15.67 | 9,894,000 | — | — |
| 2018-11-16 | $9.73 | $15.64 | 12,486,700 | — | — |
| 2018-11-15 | $9.71 | $15.61 | 11,980,100 | — | — |
| 2018-11-14 | $9.57 | $15.38 | 24,500,300 | — | — |
| 2018-11-13 | $9.43 | $15.16 | 26,284,900 | — | — |
| 2018-11-12 | $9.75 | $15.67 | 18,466,800 | — | — |
| 2018-11-09 | $10.53 | $16.92 | 16,347,000 | — | — |
| 2018-11-08 | $10.49 | $16.86 | 13,774,400 | — | — |
| 2018-11-07 | $11.45 | $18.40 | 12,966,800 | — | — |
| 2018-11-06 | $11.11 | $17.86 | 10,191,900 | — | — |
| 2018-11-05 | $11.03 | $17.73 | 9,262,900 | — | — |
| 2018-11-02 | $10.89 | $17.50 | 9,584,800 | — | — |
| 2018-11-01 | $11.01 | $17.70 | 12,163,200 | — | — |
| 2018-10-31 | $11.01 | $17.70 | 20,530,700 | — | — |
| 2018-10-30 | $10.82 | $17.39 | 20,567,800 | — | — |
| 2018-10-29 | $10.40 | $16.71 | 20,134,300 | — | — |
| 2018-10-26 | $10.97 | $17.63 | 14,587,400 | — | — |
| 2018-10-25 | $11.14 | $17.90 | 12,124,500 | — | — |
| 2018-10-24 | $10.84 | $17.42 | 16,763,900 | — | — |
| 2018-10-23 | $11.42 | $18.35 | 17,902,600 | — | — |
| 2018-10-22 | $12.07 | $19.40 | 9,767,500 | — | — |
| 2018-10-19 | $12.19 | $19.59 | 8,808,400 | — | — |
| 2018-10-18 | $12.27 | $19.72 | 15,225,100 | — | — |
| 2018-10-17 | $12.61 | $20.27 | 15,444,100 | — | — |
| 2018-10-16 | $12.88 | $20.70 | 12,948,100 | — | — |
| 2018-10-15 | $13.16 | $21.15 | 11,811,000 | — | — |
| 2018-10-12 | $13.19 | $21.20 | 9,972,200 | — | — |
| 2018-10-11 | $12.81 | $20.59 | 16,926,000 | — | — |
| 2018-10-10 | $13.13 | $21.10 | 23,527,000 | — | — |
| 2018-10-09 | $14.18 | $22.79 | 23,488,100 | — | — |
| 2018-10-08 | $13.97 | $22.45 | 13,991,300 | — | — |
| 2018-10-05 | $13.66 | $21.95 | 10,160,200 | — | — |
| 2018-10-04 | $13.73 | $22.07 | 10,078,600 | — | — |
| 2018-10-03 | $14.09 | $22.65 | 10,251,100 | — | — |
| 2018-10-02 | $13.98 | $22.47 | 9,732,100 | — | — |
| 2018-10-01 | $14.11 | $22.68 | 12,632,000 | — | — |
| 2018-09-28 | $13.95 | $22.42 | 17,460,100 | — | — |
| 2018-09-27 | $13.80 | $22.18 | 10,622,700 | — | — |
| 2018-09-26 | $13.53 | $21.75 | 18,074,800 | — | — |
| 2018-09-25 | $13.97 | $22.45 | 26,713,100 | — | — |
| 2018-09-24 | $13.78 | $22.15 | 23,326,000 | — | — |
| 2018-09-21 | $13.54 | $21.76 | 35,510,200 | — | — |
| 2018-09-20 | $12.63 | $20.30 | 20,769,000 | — | — |
| 2018-09-19 | $12.36 | $19.87 | 20,077,500 | — | — |
| 2018-09-18 | $11.93 | $19.17 | 12,612,600 | — | — |
| 2018-09-17 | $11.59 | $18.63 | 10,128,900 | — | — |
| 2018-09-14 | $11.75 | $18.88 | 15,323,000 | — | — |
| 2018-09-13 | $11.50 | $18.48 | 14,370,600 | — | — |
| 2018-09-12 | $11.43 | $18.37 | 18,165,500 | — | — |
| 2018-09-11 | $11.05 | $17.76 | 10,503,500 | — | — |
| 2018-09-10 | $10.88 | $17.49 | 9,894,500 | — | — |
| 2018-09-07 | $10.85 | $17.44 | 12,654,100 | — | — |
| 2018-09-06 | $10.83 | $17.41 | 17,034,600 | — | — |
| 2018-09-05 | $11.20 | $18.00 | 19,590,100 | — | — |
| 2018-09-04 | $11.30 | $18.16 | 53,818,700 | — | — |
| 2018-08-31 | $12.11 | $19.46 | 6,279,500 | — | — |
| 2018-08-30 | $12.18 | $19.58 | 10,150,700 | — | — |
| 2018-08-29 | $12.20 | $19.61 | 9,178,000 | — | — |
| 2018-08-28 | $11.79 | $18.95 | 9,468,900 | — | — |
| 2018-08-27 | $11.88 | $19.09 | 7,226,000 | — | — |
| 2018-08-24 | $11.78 | $18.93 | 7,733,000 | — | — |
| 2018-08-23 | $11.74 | $18.87 | 8,152,100 | — | — |
| 2018-08-22 | $11.63 | $18.69 | 14,333,100 | — | — |
| 2018-08-21 | $11.33 | $18.21 | 11,298,500 | — | — |
| 2018-08-20 | $11.19 | $17.98 | 14,489,500 | — | — |
| 2018-08-17 | $10.76 | $17.29 | 12,331,900 | — | — |
| 2018-08-16 | $10.65 | $17.12 | 10,789,700 | — | — |
| 2018-08-15 | $10.70 | $17.20 | 28,292,200 | — | — |
| 2018-08-14 | $11.56 | $18.58 | 11,395,700 | — | — |
| 2018-08-13 | $11.51 | $18.50 | 21,660,600 | — | — |
| 2018-08-10 | $12.56 | $20.19 | 6,978,600 | — | — |
| 2018-08-09 | $12.41 | $19.95 | 13,694,600 | — | — |
| 2018-08-08 | $12.93 | $20.78 | 6,129,500 | — | — |
| 2018-08-07 | $13.08 | $21.02 | 8,884,700 | — | — |
| 2018-08-06 | $12.96 | $20.83 | 8,082,000 | — | — |
| 2018-08-03 | $12.93 | $20.78 | 9,220,000 | — | — |
| 2018-08-02 | $12.81 | $20.59 | 9,462,900 | — | — |
| 2018-08-01 | $12.68 | $20.38 | 13,861,700 | — | — |
| 2018-07-31 | $12.87 | $20.68 | 14,310,200 | — | — |
| 2018-07-30 | $13.38 | $21.50 | 11,559,600 | — | — |
| 2018-07-27 | $12.91 | $20.75 | 9,111,300 | — | — |
| 2018-07-26 | $13.01 | $20.91 | 10,218,300 | — | — |
| 2018-07-25 | $12.85 | $20.65 | 9,419,500 | — | — |
| 2018-07-24 | $12.67 | $20.36 | 10,476,800 | — | — |
| 2018-07-23 | $12.64 | $20.32 | 10,801,200 | — | — |
| 2018-07-20 | $12.71 | $20.43 | 9,422,700 | — | — |
| 2018-07-19 | $12.68 | $20.38 | 7,733,200 | — | — |
| 2018-07-18 | $12.82 | $20.60 | 12,172,800 | — | — |
| 2018-07-17 | $12.72 | $20.44 | 17,929,600 | — | — |
| 2018-07-16 | $13.10 | $21.05 | 16,331,000 | — | — |
| 2018-07-13 | $13.47 | $21.65 | 13,191,300 | — | — |
| 2018-07-12 | $13.52 | $21.73 | 11,219,700 | — | — |
| 2018-07-11 | $13.55 | $21.78 | 13,955,100 | — | — |
| 2018-07-10 | $14.08 | $22.63 | 13,148,200 | — | — |
| 2018-07-09 | $13.75 | $22.10 | 10,169,900 | — | — |
| 2018-07-06 | $13.18 | $21.18 | 6,496,000 | — | — |
| 2018-07-05 | $13.06 | $20.99 | 7,719,100 | — | — |
| 2018-07-03 | $13.08 | $21.02 | 8,225,700 | — | — |
| 2018-07-02 | $13.03 | $20.94 | 9,989,500 | — | — |
| 2018-06-29 | $13.44 | $21.60 | 13,346,400 | — | — |
| 2018-06-28 | $13.40 | $21.54 | 14,113,000 | — | — |
| 2018-06-27 | $13.30 | $21.38 | 26,871,900 | — | — |
| 2018-06-26 | $12.49 | $20.07 | 12,569,600 | — | — |
| 2018-06-25 | $12.26 | $19.70 | 12,160,900 | — | — |
| 2018-06-22 | $12.70 | $20.41 | 18,862,400 | — | — |
| 2018-06-21 | $11.94 | $19.19 | 12,645,200 | — | — |
| 2018-06-20 | $12.50 | $20.09 | 10,764,800 | — | — |
| 2018-06-19 | $12.28 | $19.74 | 9,437,900 | — | — |
| 2018-06-18 | $12.16 | $19.54 | 9,166,800 | — | — |
| 2018-06-15 | $11.92 | $19.16 | 23,205,400 | — | — |
| 2018-06-14 | $12.31 | $19.78 | 10,772,500 | — | — |
| 2018-06-13 | $12.35 | $19.85 | 10,774,000 | — | — |
| 2018-06-12 | $12.43 | $19.98 | 13,326,600 | — | — |
| 2018-06-11 | $12.86 | $20.67 | 7,957,900 | — | — |
| 2018-06-08 | $12.96 | $20.83 | 17,256,800 | — | — |
| 2018-06-07 | $13.48 | $21.67 | 16,167,400 | — | — |
| 2018-06-06 | $12.93 | $20.78 | 12,472,000 | — | — |
| 2018-06-05 | $12.65 | $20.33 | 10,413,100 | — | — |
| 2018-06-04 | $12.51 | $20.11 | 12,121,000 | — | — |
| 2018-06-01 | $12.86 | $20.67 | 15,656,200 | — | — |
| 2018-05-31 | $12.65 | $20.33 | 12,196,700 | — | — |
| 2018-05-30 | $12.57 | $20.20 | 14,905,900 | — | — |
| 2018-05-29 | $12.14 | $19.51 | 13,436,600 | — | — |
| 2018-05-25 | $12.26 | $19.70 | 20,747,300 | — | — |
| 2018-05-24 | $13.06 | $20.99 | 9,048,200 | — | — |
| 2018-05-23 | $13.38 | $21.50 | 10,136,900 | — | — |
| 2018-05-22 | $13.55 | $21.78 | 14,232,600 | — | — |
| 2018-05-21 | $13.75 | $22.10 | 7,748,100 | — | — |
| 2018-05-18 | $13.63 | $21.91 | 9,778,000 | — | — |
| 2018-05-17 | $13.71 | $22.03 | 21,391,800 | — | — |
| 2018-05-16 | $13.60 | $21.86 | 12,880,000 | — | — |
| 2018-05-15 | $13.39 | $21.52 | 15,311,000 | — | — |
| 2018-05-14 | $13.35 | $21.46 | 12,802,100 | — | — |
| 2018-05-11 | $13.02 | $20.93 | 11,603,500 | — | — |
| 2018-05-10 | $13.42 | $21.57 | 13,563,700 | — | — |
| 2018-05-09 | $13.10 | $21.05 | 25,131,400 | — | — |
| 2018-05-08 | $12.41 | $19.95 | 14,496,500 | — | — |
| 2018-05-07 | $12.25 | $19.69 | 16,055,400 | — | — |
| 2018-05-04 | $12.08 | $19.42 | 14,064,100 | — | — |
| 2018-05-03 | $11.68 | $18.77 | 14,966,500 | — | — |
| 2018-05-02 | $11.97 | $19.24 | 18,616,900 | — | — |
| 2018-05-01 | $12.03 | $19.33 | 15,490,800 | — | — |
| 2018-04-30 | $12.37 | $19.88 | 12,262,400 | — | — |
| 2018-04-27 | $12.42 | $19.96 | 9,703,200 | — | — |
| 2018-04-26 | $12.48 | $20.06 | 10,183,200 | — | — |
| 2018-04-25 | $12.55 | $20.17 | 14,220,300 | — | — |
| 2018-04-24 | $12.45 | $20.01 | 14,387,800 | — | — |
| 2018-04-23 | $12.48 | $20.06 | 11,060,900 | — | — |
| 2018-04-20 | $12.34 | $19.83 | 15,045,100 | — | — |
| 2018-04-19 | $12.54 | $20.15 | 23,426,800 | — | — |
| 2018-04-18 | $12.43 | $19.98 | 26,143,200 | — | — |
| 2018-04-17 | $12.01 | $19.30 | 22,777,600 | — | — |
| 2018-04-16 | $11.82 | $19.00 | 21,069,700 | — | — |
| 2018-04-13 | $11.59 | $18.63 | 23,828,100 | — | — |
| 2018-04-12 | $11.10 | $17.84 | 22,114,300 | — | — |
| 2018-04-11 | $11.18 | $17.97 | 31,727,000 | — | — |
| 2018-04-10 | $10.51 | $16.89 | 21,458,500 | — | — |
| 2018-04-09 | $9.90 | $15.91 | 9,079,900 | — | — |
| 2018-04-06 | $9.72 | $15.62 | 12,565,900 | — | — |
| 2018-04-05 | $9.98 | $16.04 | 12,822,200 | — | — |
| 2018-04-04 | $9.59 | $15.41 | 12,852,300 | — | — |
| 2018-04-03 | $9.81 | $15.77 | 11,549,000 | — | — |
| 2018-04-02 | $9.63 | $15.48 | 11,909,500 | — | — |
| 2018-03-29 | $9.90 | $15.91 | 10,635,100 | — | — |
| 2018-03-28 | $9.76 | $15.69 | 11,083,400 | — | — |
| 2018-03-27 | $9.85 | $15.83 | 9,368,400 | — | — |
| 2018-03-26 | $10.06 | $16.17 | 10,322,400 | — | — |
| 2018-03-23 | $10.18 | $16.36 | 13,068,700 | — | — |
| 2018-03-22 | $10.03 | $16.12 | 13,866,600 | — | — |
| 2018-03-21 | $10.41 | $16.73 | 24,577,400 | — | — |
| 2018-03-20 | $9.69 | $15.57 | 12,638,100 | — | — |
| 2018-03-19 | $9.64 | $15.49 | 12,836,900 | — | — |
| 2018-03-16 | $9.88 | $15.88 | 19,792,900 | — | — |
| 2018-03-15 | $9.54 | $15.33 | 14,606,100 | — | — |
| 2018-03-14 | $9.78 | $15.72 | 10,215,400 | — | — |
| 2018-03-13 | $9.79 | $15.73 | 13,777,800 | — | — |
| 2018-03-12 | $9.90 | $15.91 | 14,268,100 | — | — |
| 2018-03-09 | $9.58 | $15.40 | 12,538,800 | — | — |
| 2018-03-08 | $9.44 | $15.17 | 7,481,300 | — | — |
| 2018-03-07 | $9.39 | $15.09 | 10,199,000 | — | — |
| 2018-03-06 | $9.54 | $15.33 | 15,568,800 | — | — |
| 2018-03-05 | $9.65 | $15.51 | 10,537,600 | — | — |
| 2018-03-02 | $9.48 | $15.24 | 10,694,500 | — | — |
| 2018-03-01 | $9.36 | $15.04 | 16,781,900 | — | — |
| 2018-02-28 | $9.11 | $14.64 | 15,638,600 | — | — |
| 2018-02-27 | $9.62 | $15.46 | 14,823,400 | — | — |
| 2018-02-26 | $9.67 | $15.54 | 11,028,300 | — | — |
| 2018-02-23 | $9.70 | $15.59 | 12,037,700 | — | — |
| 2018-02-22 | $9.36 | $15.04 | 13,456,400 | — | — |
| 2018-02-21 | $9.01 | $14.48 | 16,599,100 | — | — |
| 2018-02-20 | $9.09 | $14.61 | 13,645,200 | — | — |
| 2018-02-16 | $9.09 | $14.61 | 15,652,500 | — | — |
| 2018-02-15 | $9.23 | $14.83 | 14,765,300 | — | — |
| 2018-02-14 | $9.30 | $14.95 | 14,841,200 | — | — |
| 2018-02-13 | $9.22 | $14.82 | 14,173,100 | — | — |
| 2018-02-12 | $9.51 | $15.28 | 16,799,700 | — | — |
| 2018-02-09 | $9.36 | $15.04 | 24,149,200 | — | — |
| 2018-02-08 | $9.18 | $14.75 | 23,854,100 | — | — |
| 2018-02-07 | $9.64 | $15.49 | 16,616,300 | — | — |
| 2018-02-06 | $10.00 | $16.07 | 23,050,600 | — | — |
| 2018-02-05 | $9.79 | $15.73 | 18,545,700 | — | — |
| 2018-02-02 | $10.32 | $16.59 | 13,795,900 | — | — |
| 2018-02-01 | $11.02 | $17.71 | 17,999,100 | — | — |
| 2018-01-31 | $10.79 | $17.34 | 11,763,100 | — | — |
| 2018-01-30 | $10.99 | $17.66 | 19,851,800 | — | — |
| 2018-01-29 | $11.01 | $17.70 | 12,048,500 | — | — |
| 2018-01-26 | $11.16 | $17.94 | 8,954,400 | — | — |
| 2018-01-25 | $11.32 | $18.19 | 17,852,700 | — | — |
| 2018-01-24 | $11.50 | $18.48 | 12,223,700 | — | — |
| 2018-01-23 | $11.72 | $18.84 | 10,676,500 | — | — |
| 2018-01-22 | $11.93 | $19.17 | 12,815,700 | — | — |
| 2018-01-19 | $11.60 | $18.64 | 12,901,200 | — | — |
| 2018-01-18 | $11.32 | $18.19 | 11,037,200 | — | — |
| 2018-01-17 | $11.61 | $18.66 | 10,752,900 | — | — |
| 2018-01-16 | $11.47 | $18.43 | 17,406,200 | — | — |
| 2018-01-12 | $12.20 | $19.61 | 12,020,400 | — | — |
| 2018-01-11 | $12.12 | $19.48 | 16,217,100 | — | — |
| 2018-01-10 | $11.83 | $19.01 | 12,267,200 | — | — |
| 2018-01-09 | $12.06 | $19.38 | 15,707,600 | — | — |
| 2018-01-08 | $11.86 | $19.06 | 9,990,300 | — | — |
| 2018-01-05 | $11.61 | $18.66 | 14,426,900 | — | — |
| 2018-01-04 | $11.79 | $18.95 | 19,852,800 | — | — |
| 2018-01-03 | $11.17 | $17.95 | 14,594,600 | — | — |
| 2018-01-02 | $10.94 | $17.58 | 10,801,500 | — | — |