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
- 1987-07-30 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 | $4.48 | $24.10 | 8,827,700 | — | — |
| 2018-12-28 | $4.44 | $23.89 | 16,717,400 | — | — |
| 2018-12-27 | $4.41 | $23.73 | 15,627,600 | — | — |
| 2018-12-26 | $4.43 | $23.84 | 9,384,100 | — | — |
| 2018-12-24 | $4.32 | $23.24 | 4,687,800 | — | — |
| 2018-12-21 | $4.36 | $23.46 | 13,184,800 | — | — |
| 2018-12-20 | $4.48 | $24.10 | 9,119,800 | — | — |
| 2018-12-19 | $4.48 | $24.10 | 10,780,700 | — | — |
| 2018-12-18 | $4.49 | $24.16 | 7,082,900 | — | — |
| 2018-12-17 | $4.50 | $24.21 | 13,967,800 | — | — |
| 2018-12-14 | $4.54 | $24.43 | 6,156,500 | — | — |
| 2018-12-13 | $4.58 | $24.64 | 8,518,600 | — | — |
| 2018-12-12 | $4.54 | $24.43 | 13,075,000 | — | — |
| 2018-12-11 | $4.33 | $23.30 | 15,269,900 | — | — |
| 2018-12-10 | $4.44 | $23.89 | 9,416,800 | — | — |
| 2018-12-07 | $4.52 | $24.32 | 5,697,400 | — | — |
| 2018-12-06 | $4.62 | $24.86 | 10,993,300 | — | — |
| 2018-12-04 | $4.64 | $24.97 | 8,603,200 | — | — |
| 2018-12-03 | $4.87 | $26.20 | 5,039,100 | — | — |
| 2018-11-30 | $4.76 | $25.61 | 4,183,700 | — | — |
| 2018-11-29 | $4.82 | $25.93 | 4,442,800 | — | — |
| 2018-11-28 | $4.87 | $26.20 | 5,740,800 | — | — |
| 2018-11-27 | $4.76 | $25.61 | 6,571,100 | — | — |
| 2018-11-26 | $4.78 | $25.72 | 8,605,200 | — | — |
| 2018-11-23 | $4.65 | $25.02 | 3,255,400 | — | — |
| 2018-11-21 | $4.72 | $25.40 | 4,963,900 | — | — |
| 2018-11-20 | $4.64 | $24.97 | 6,674,300 | — | — |
| 2018-11-19 | $4.83 | $25.99 | 11,947,100 | — | — |
| 2018-11-16 | $4.84 | $26.04 | 4,551,200 | — | — |
| 2018-11-15 | $4.83 | $25.99 | 5,770,200 | — | — |
| 2018-11-14 | $4.85 | $26.10 | 6,285,900 | — | — |
| 2018-11-13 | $4.86 | $26.15 | 10,698,500 | — | — |
| 2018-11-12 | $4.72 | $25.40 | 16,377,500 | — | — |
| 2018-11-09 | $4.88 | $26.26 | 8,929,500 | — | — |
| 2018-11-08 | $4.82 | $25.93 | 8,338,500 | — | — |
| 2018-11-07 | $4.96 | $26.69 | 10,167,800 | — | — |
| 2018-11-06 | $4.96 | $26.69 | 16,326,100 | — | — |
| 2018-11-05 | $4.85 | $26.10 | 8,930,700 | — | — |
| 2018-11-02 | $4.94 | $26.58 | 7,972,700 | — | — |
| 2018-11-01 | $4.88 | $26.26 | 11,460,700 | — | — |
| 2018-10-31 | $4.78 | $25.72 | 10,039,700 | — | — |
| 2018-10-30 | $4.71 | $25.34 | 10,717,500 | — | — |
| 2018-10-29 | $4.68 | $25.18 | 7,769,300 | — | — |
| 2018-10-26 | $4.62 | $24.86 | 12,853,100 | — | — |
| 2018-10-25 | $4.65 | $25.02 | 15,014,600 | — | — |
| 2018-10-24 | $4.50 | $24.21 | 16,777,500 | — | — |
| 2018-10-23 | $4.72 | $25.40 | 21,633,400 | — | — |
| 2018-10-22 | $4.68 | $25.18 | 6,346,300 | — | — |
| 2018-10-19 | $4.77 | $25.67 | 12,789,300 | — | — |
| 2018-10-18 | $4.70 | $25.29 | 8,660,600 | — | — |
| 2018-10-17 | $4.90 | $26.36 | 6,166,300 | — | — |
| 2018-10-16 | $4.97 | $26.74 | 6,526,600 | — | — |
| 2018-10-15 | $4.92 | $26.26 | 10,489,100 | — | — |
| 2018-10-12 | $4.89 | $26.10 | 6,767,200 | — | — |
| 2018-10-11 | $4.91 | $26.20 | 9,818,800 | — | — |
| 2018-10-10 | $4.99 | $26.63 | 8,132,000 | — | — |
| 2018-10-09 | $5.04 | $26.90 | 6,496,900 | — | — |
| 2018-10-08 | $5.04 | $26.90 | 7,255,300 | — | — |
| 2018-10-05 | $4.98 | $26.58 | 4,559,400 | — | — |
| 2018-10-04 | $5.03 | $26.84 | 4,303,300 | — | — |
| 2018-10-03 | $5.03 | $26.84 | 7,054,400 | — | — |
| 2018-10-02 | $4.92 | $26.26 | 8,678,800 | — | — |
| 2018-10-01 | $4.97 | $26.52 | 6,664,700 | — | — |
| 2018-09-28 | $5.00 | $26.68 | 6,338,900 | — | — |
| 2018-09-27 | $5.20 | $27.75 | 8,422,100 | — | — |
| 2018-09-26 | $5.25 | $28.02 | 7,212,400 | — | — |
| 2018-09-25 | $5.32 | $28.39 | 4,814,500 | — | — |
| 2018-09-24 | $5.27 | $28.12 | 4,358,600 | — | — |
| 2018-09-21 | $5.37 | $28.66 | 4,650,000 | — | — |
| 2018-09-20 | $5.41 | $28.87 | 10,401,000 | — | — |
| 2018-09-19 | $5.25 | $28.02 | 8,400,200 | — | — |
| 2018-09-18 | $5.14 | $27.43 | 11,564,900 | — | — |
| 2018-09-17 | $5.05 | $26.95 | 3,921,200 | — | — |
| 2018-09-14 | $4.98 | $26.58 | 5,353,300 | — | — |
| 2018-09-13 | $4.99 | $26.63 | 5,570,000 | — | — |
| 2018-09-12 | $4.91 | $26.20 | 3,313,100 | — | — |
| 2018-09-11 | $4.93 | $26.31 | 3,479,300 | — | — |
| 2018-09-10 | $4.92 | $26.26 | 8,346,300 | — | — |
| 2018-09-07 | $4.85 | $25.88 | 7,324,400 | — | — |
| 2018-09-06 | $4.93 | $26.31 | 4,425,800 | — | — |
| 2018-09-05 | $4.99 | $26.63 | 4,101,700 | — | — |
| 2018-09-04 | $4.98 | $26.58 | 6,991,100 | — | — |
| 2018-08-31 | $4.99 | $26.63 | 6,361,500 | — | — |
| 2018-08-30 | $5.00 | $26.68 | 4,862,300 | — | — |
| 2018-08-29 | $5.12 | $27.32 | 4,668,500 | — | — |
| 2018-08-28 | $5.09 | $27.16 | 4,396,400 | — | — |
| 2018-08-27 | $5.13 | $27.38 | 3,239,400 | — | — |
| 2018-08-24 | $5.06 | $27.00 | 3,503,500 | — | — |
| 2018-08-23 | $5.01 | $26.74 | 6,372,400 | — | — |
| 2018-08-22 | $5.08 | $27.11 | 5,857,800 | — | — |
| 2018-08-21 | $5.10 | $27.22 | 6,207,000 | — | — |
| 2018-08-20 | $4.99 | $26.63 | 2,890,200 | — | — |
| 2018-08-17 | $5.00 | $26.68 | 6,486,800 | — | — |
| 2018-08-16 | $4.99 | $26.63 | 9,111,100 | — | — |
| 2018-08-15 | $4.95 | $26.42 | 10,055,000 | — | — |
| 2018-08-14 | $5.06 | $27.00 | 8,178,800 | — | — |
| 2018-08-13 | $5.04 | $26.90 | 14,479,900 | — | — |
| 2018-08-10 | $5.19 | $27.70 | 17,258,800 | — | — |
| 2018-08-09 | $5.37 | $28.66 | 3,858,800 | — | — |
| 2018-08-08 | $5.43 | $28.98 | 3,731,900 | — | — |
| 2018-08-07 | $5.44 | $29.03 | 5,896,500 | — | — |
| 2018-08-06 | $5.39 | $28.77 | 6,649,400 | — | — |
| 2018-08-03 | $5.44 | $29.03 | 4,507,600 | — | — |
| 2018-08-02 | $5.42 | $28.93 | 8,040,300 | — | — |
| 2018-08-01 | $5.52 | $29.46 | 5,113,900 | — | — |
| 2018-07-31 | $5.59 | $29.83 | 4,867,900 | — | — |
| 2018-07-30 | $5.58 | $29.78 | 4,204,600 | — | — |
| 2018-07-27 | $5.60 | $29.49 | 6,781,600 | — | — |
| 2018-07-26 | $5.55 | $29.22 | 8,878,900 | — | — |
| 2018-07-25 | $5.53 | $29.12 | 7,196,600 | — | — |
| 2018-07-24 | $5.52 | $29.06 | 10,322,900 | — | — |
| 2018-07-23 | $5.47 | $28.80 | 8,120,100 | — | — |
| 2018-07-20 | $5.43 | $28.59 | 10,217,400 | — | — |
| 2018-07-19 | $5.41 | $28.49 | 18,997,900 | — | — |
| 2018-07-18 | $5.39 | $28.38 | 13,921,300 | — | — |
| 2018-07-17 | $5.33 | $28.06 | 51,044,100 | — | — |
| 2018-07-16 | $5.47 | $28.80 | 7,299,600 | — | — |
| 2018-07-13 | $5.42 | $28.54 | 5,907,200 | — | — |
| 2018-07-12 | $5.47 | $28.80 | 5,601,400 | — | — |
| 2018-07-11 | $5.44 | $28.64 | 8,364,600 | — | — |
| 2018-07-10 | $5.60 | $29.49 | 4,791,400 | — | — |
| 2018-07-09 | $5.65 | $29.75 | 7,427,200 | — | — |
| 2018-07-06 | $5.59 | $29.43 | 3,867,200 | — | — |
| 2018-07-05 | $5.55 | $29.22 | 10,509,000 | — | — |
| 2018-07-03 | $5.36 | $28.22 | 4,646,200 | — | — |
| 2018-07-02 | $5.32 | $28.01 | 6,382,800 | — | — |
| 2018-06-29 | $5.34 | $28.12 | 8,515,100 | — | — |
| 2018-06-28 | $5.32 | $28.01 | 6,848,700 | — | — |
| 2018-06-27 | $5.27 | $27.75 | 9,503,400 | — | — |
| 2018-06-26 | $5.41 | $28.49 | 5,437,300 | — | — |
| 2018-06-25 | $5.42 | $28.54 | 6,388,100 | — | — |
| 2018-06-22 | $5.49 | $28.91 | 7,691,600 | — | — |
| 2018-06-21 | $5.46 | $28.75 | 8,588,100 | — | — |
| 2018-06-20 | $5.49 | $28.91 | 6,249,100 | — | — |
| 2018-06-19 | $5.43 | $28.59 | 6,209,900 | — | — |
| 2018-06-18 | $5.43 | $28.59 | 6,893,100 | — | — |
| 2018-06-15 | $5.45 | $28.70 | 10,949,800 | — | — |
| 2018-06-14 | $5.56 | $29.28 | 6,791,900 | — | — |
| 2018-06-13 | $5.63 | $29.64 | 8,092,700 | — | — |
| 2018-06-12 | $5.64 | $29.70 | 6,325,700 | — | — |
| 2018-06-11 | $5.73 | $30.17 | 12,361,800 | — | — |
| 2018-06-08 | $5.55 | $29.22 | 7,065,200 | — | — |
| 2018-06-07 | $5.59 | $29.43 | 8,100,000 | — | — |
| 2018-06-06 | $5.67 | $29.85 | 7,823,600 | — | — |
| 2018-06-05 | $5.51 | $29.01 | 6,843,400 | — | — |
| 2018-06-04 | $5.60 | $29.49 | 7,675,000 | — | — |
| 2018-06-01 | $5.57 | $29.33 | 15,080,000 | — | — |
| 2018-05-31 | $5.46 | $28.75 | 16,064,100 | — | — |
| 2018-05-30 | $5.47 | $28.80 | 12,193,100 | — | — |
| 2018-05-29 | $5.31 | $27.96 | 28,305,000 | — | — |
| 2018-05-25 | $5.84 | $30.75 | 8,532,400 | — | — |
| 2018-05-24 | $6.01 | $31.64 | 4,507,900 | — | — |
| 2018-05-23 | $6.06 | $31.91 | 8,165,300 | — | — |
| 2018-05-22 | $6.19 | $32.59 | 9,819,800 | — | — |
| 2018-05-21 | $6.08 | $32.01 | 4,533,000 | — | — |
| 2018-05-18 | $6.13 | $32.28 | 5,915,400 | — | — |
| 2018-05-17 | $6.30 | $33.17 | 3,058,100 | — | — |
| 2018-05-16 | $6.31 | $33.22 | 8,611,100 | — | — |
| 2018-05-15 | $6.48 | $34.12 | 4,046,300 | — | — |
| 2018-05-14 | $6.57 | $34.59 | 3,601,300 | — | — |
| 2018-05-11 | $6.58 | $34.65 | 3,580,200 | — | — |
| 2018-05-10 | $6.55 | $34.49 | 3,318,900 | — | — |
| 2018-05-09 | $6.49 | $34.17 | 3,103,000 | — | — |
| 2018-05-08 | $6.37 | $33.54 | 3,729,700 | — | — |
| 2018-05-07 | $6.39 | $33.65 | 3,033,500 | — | — |
| 2018-05-04 | $6.44 | $33.91 | 2,999,200 | — | — |
| 2018-05-03 | $6.39 | $33.65 | 4,231,500 | — | — |
| 2018-05-02 | $6.45 | $33.96 | 3,070,400 | — | — |
| 2018-05-01 | $6.46 | $33.63 | 3,660,000 | — | — |
| 2018-04-30 | $6.52 | $33.94 | 2,444,700 | — | — |
| 2018-04-27 | $6.53 | $33.99 | 4,449,000 | — | — |
| 2018-04-26 | $6.51 | $33.89 | 3,205,100 | — | — |
| 2018-04-25 | $6.57 | $34.20 | 4,842,000 | — | — |
| 2018-04-24 | $6.54 | $34.05 | 8,475,800 | — | — |
| 2018-04-23 | $6.79 | $35.35 | 3,546,100 | — | — |
| 2018-04-20 | $6.78 | $35.30 | 3,243,700 | — | — |
| 2018-04-19 | $6.80 | $35.40 | 5,513,900 | — | — |
| 2018-04-18 | $6.76 | $35.19 | 6,027,000 | — | — |
| 2018-04-17 | $6.68 | $34.77 | 3,771,000 | — | — |
| 2018-04-16 | $6.71 | $34.93 | 6,420,600 | — | — |
| 2018-04-13 | $6.61 | $34.41 | 8,224,000 | — | — |
| 2018-04-12 | $6.60 | $34.36 | 3,655,600 | — | — |
| 2018-04-11 | $6.58 | $34.25 | 3,316,600 | — | — |
| 2018-04-10 | $6.63 | $34.51 | 11,099,800 | — | — |
| 2018-04-09 | $6.55 | $34.10 | 6,144,300 | — | — |
| 2018-04-06 | $6.52 | $33.94 | 6,153,300 | — | — |
| 2018-04-05 | $6.60 | $34.36 | 7,190,000 | — | — |
| 2018-04-04 | $6.46 | $33.63 | 6,831,100 | — | — |
| 2018-04-03 | $6.46 | $33.63 | 5,431,500 | — | — |
| 2018-04-02 | $6.43 | $33.47 | 5,460,300 | — | — |
| 2018-03-29 | $6.55 | $34.10 | 6,642,600 | — | — |
| 2018-03-28 | $6.47 | $33.68 | 10,818,800 | — | — |
| 2018-03-27 | $6.44 | $33.53 | 9,801,700 | — | — |
| 2018-03-26 | $6.56 | $34.15 | 8,544,500 | — | — |
| 2018-03-23 | $6.34 | $33.00 | 12,380,300 | — | — |
| 2018-03-22 | $6.35 | $33.06 | 14,786,100 | — | — |
| 2018-03-21 | $6.56 | $34.15 | 7,242,000 | — | — |
| 2018-03-20 | $6.62 | $34.46 | 14,446,300 | — | — |
| 2018-03-19 | $6.64 | $34.57 | 6,327,300 | — | — |
| 2018-03-16 | $6.67 | $34.72 | 4,496,000 | — | — |
| 2018-03-15 | $6.57 | $34.20 | 6,018,700 | — | — |
| 2018-03-14 | $6.62 | $34.46 | 6,515,600 | — | — |
| 2018-03-13 | $6.73 | $35.04 | 4,670,700 | — | — |
| 2018-03-12 | $6.77 | $35.24 | 5,558,600 | — | — |
| 2018-03-09 | $6.78 | $35.30 | 6,180,300 | — | — |
| 2018-03-08 | $6.77 | $35.24 | 5,259,400 | — | — |
| 2018-03-07 | $6.82 | $35.50 | 5,201,500 | — | — |
| 2018-03-06 | $6.83 | $35.56 | 6,311,100 | — | — |
| 2018-03-05 | $6.81 | $35.45 | 7,236,000 | — | — |
| 2018-03-02 | $6.83 | $35.56 | 5,887,600 | — | — |
| 2018-03-01 | $6.81 | $35.45 | 7,382,000 | — | — |
| 2018-02-28 | $6.87 | $35.76 | 4,866,300 | — | — |
| 2018-02-27 | $7.00 | $36.44 | 9,538,200 | — | — |
| 2018-02-26 | $7.08 | $36.86 | 14,094,500 | — | — |
| 2018-02-23 | $7.03 | $36.60 | 20,358,400 | — | — |
| 2018-02-22 | $6.95 | $36.18 | 37,092,900 | — | — |
| 2018-02-21 | $6.92 | $36.02 | 9,719,800 | — | — |
| 2018-02-20 | $6.99 | $36.39 | 8,041,400 | — | — |
| 2018-02-16 | $6.98 | $36.34 | 8,275,800 | — | — |
| 2018-02-15 | $6.92 | $36.02 | 4,660,600 | — | — |
| 2018-02-14 | $6.92 | $36.02 | 7,201,800 | — | — |
| 2018-02-13 | $6.80 | $35.40 | 5,265,400 | — | — |
| 2018-02-12 | $6.88 | $35.82 | 9,886,300 | — | — |
| 2018-02-09 | $6.76 | $35.19 | 14,570,900 | — | — |
| 2018-02-08 | $6.73 | $35.04 | 7,797,500 | — | — |
| 2018-02-07 | $6.96 | $36.23 | 7,453,900 | — | — |
| 2018-02-06 | $7.05 | $36.70 | 11,341,100 | — | — |
| 2018-02-05 | $6.91 | $35.97 | 9,733,800 | — | — |
| 2018-02-02 | $7.16 | $37.27 | 6,415,300 | — | — |
| 2018-02-01 | $7.42 | $38.63 | 5,253,700 | — | — |
| 2018-01-31 | $7.41 | $38.58 | 5,015,800 | — | — |
| 2018-01-30 | $7.35 | $38.26 | 4,840,900 | — | — |
| 2018-01-29 | $7.46 | $38.46 | 4,993,700 | — | — |
| 2018-01-26 | $7.55 | $38.92 | 3,505,300 | — | — |
| 2018-01-25 | $7.52 | $38.77 | 7,293,100 | — | — |
| 2018-01-24 | $7.42 | $38.25 | 5,100,800 | — | — |
| 2018-01-23 | $7.36 | $37.95 | 5,149,900 | — | — |
| 2018-01-22 | $7.42 | $38.25 | 5,994,700 | — | — |
| 2018-01-19 | $7.25 | $37.38 | 3,945,800 | — | — |
| 2018-01-18 | $7.19 | $37.07 | 2,658,600 | — | — |
| 2018-01-17 | $7.20 | $37.12 | 4,181,500 | — | — |
| 2018-01-16 | $7.18 | $37.02 | 5,176,900 | — | — |
| 2018-01-12 | $7.17 | $36.97 | 5,368,100 | — | — |
| 2018-01-11 | $7.11 | $36.66 | 8,355,500 | — | — |
| 2018-01-10 | $6.94 | $35.78 | 6,035,500 | — | — |
| 2018-01-09 | $6.76 | $34.85 | 3,417,300 | — | — |
| 2018-01-08 | $6.77 | $34.90 | 2,622,300 | — | — |
| 2018-01-05 | $6.79 | $35.01 | 3,553,400 | — | — |
| 2018-01-04 | $6.75 | $34.80 | 5,481,900 | — | — |
| 2018-01-03 | $6.53 | $33.67 | 3,396,600 | — | — |
| 2018-01-02 | $6.55 | $33.77 | 3,013,400 | — | — |