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
- 2003-12-18 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 | $10.35 | $10.68 | 2,731,200 | — | — |
| 2018-12-28 | $10.37 | $10.70 | 3,877,200 | — | — |
| 2018-12-27 | $10.41 | $10.74 | 4,810,800 | — | — |
| 2018-12-26 | $10.45 | $10.79 | 4,014,800 | — | — |
| 2018-12-24 | $9.85 | $10.16 | 3,687,200 | — | — |
| 2018-12-21 | $10.33 | $10.66 | 4,950,800 | — | — |
| 2018-12-20 | $10.90 | $11.25 | 6,574,400 | — | — |
| 2018-12-19 | $10.94 | $11.29 | 3,789,600 | — | — |
| 2018-12-18 | $11.36 | $11.72 | 2,594,800 | — | — |
| 2018-12-17 | $11.29 | $11.65 | 5,795,200 | — | — |
| 2018-12-14 | $11.68 | $12.05 | 3,897,200 | — | — |
| 2018-12-13 | $12.17 | $12.56 | 2,637,200 | — | — |
| 2018-12-12 | $12.63 | $13.03 | 2,531,600 | — | — |
| 2018-12-11 | $12.59 | $12.99 | 6,306,800 | — | — |
| 2018-12-10 | $12.75 | $13.16 | 7,643,600 | — | — |
| 2018-12-07 | $12.48 | $12.88 | 6,200,800 | — | — |
| 2018-12-06 | $12.99 | $13.40 | 7,332,800 | — | — |
| 2018-12-04 | $12.79 | $13.20 | 7,078,000 | — | — |
| 2018-12-03 | $13.37 | $13.79 | 5,514,800 | — | — |
| 2018-11-30 | $12.75 | $13.15 | 4,358,000 | — | — |
| 2018-11-29 | $12.85 | $13.26 | 2,861,200 | — | — |
| 2018-11-28 | $12.78 | $13.19 | 2,468,000 | — | — |
| 2018-11-27 | $12.51 | $12.91 | 3,194,800 | — | — |
| 2018-11-26 | $12.44 | $12.83 | 3,394,800 | — | — |
| 2018-11-23 | $12.31 | $12.70 | 862,400 | — | — |
| 2018-11-21 | $12.21 | $12.60 | 2,834,000 | — | — |
| 2018-11-20 | $11.86 | $12.24 | 3,625,600 | — | — |
| 2018-11-19 | $12.02 | $12.40 | 3,312,400 | — | — |
| 2018-11-16 | $12.28 | $12.67 | 3,690,800 | — | — |
| 2018-11-15 | $12.15 | $12.54 | 3,770,000 | — | — |
| 2018-11-14 | $11.78 | $12.16 | 2,122,400 | — | — |
| 2018-11-13 | $11.80 | $12.18 | 3,027,600 | — | — |
| 2018-11-12 | $11.60 | $11.97 | 3,200,800 | — | — |
| 2018-11-09 | $12.00 | $12.38 | 2,928,800 | — | — |
| 2018-11-08 | $12.25 | $12.64 | 2,836,800 | — | — |
| 2018-11-07 | $12.30 | $12.69 | 2,722,800 | — | — |
| 2018-11-06 | $12.34 | $12.73 | 4,002,400 | — | — |
| 2018-11-05 | $12.20 | $12.59 | 4,659,600 | — | — |
| 2018-11-02 | $12.61 | $13.02 | 6,221,600 | — | — |
| 2018-11-01 | $11.69 | $12.07 | 11,813,600 | — | — |
| 2018-10-31 | $11.55 | $11.92 | 6,181,600 | — | — |
| 2018-10-30 | $11.59 | $11.96 | 2,636,400 | — | — |
| 2018-10-29 | $10.97 | $11.32 | 3,670,800 | — | — |
| 2018-10-26 | $11.37 | $11.74 | 3,531,600 | — | — |
| 2018-10-25 | $11.78 | $12.16 | 3,852,400 | — | — |
| 2018-10-24 | $11.47 | $11.84 | 4,498,000 | — | — |
| 2018-10-23 | $12.24 | $12.63 | 2,686,000 | — | — |
| 2018-10-22 | $12.09 | $12.47 | 2,128,800 | — | — |
| 2018-10-19 | $11.97 | $12.35 | 3,067,600 | — | — |
| 2018-10-18 | $12.13 | $12.52 | 2,981,600 | — | — |
| 2018-10-17 | $12.28 | $12.67 | 2,472,400 | — | — |
| 2018-10-16 | $12.13 | $12.52 | 2,014,800 | — | — |
| 2018-10-15 | $11.95 | $12.34 | 2,755,600 | — | — |
| 2018-10-12 | $11.95 | $12.34 | 4,158,400 | — | — |
| 2018-10-11 | $12.01 | $12.39 | 3,733,600 | — | — |
| 2018-10-10 | $12.12 | $12.50 | 4,495,600 | — | — |
| 2018-10-09 | $12.65 | $13.05 | 3,868,400 | — | — |
| 2018-10-08 | $12.88 | $13.29 | 3,472,000 | — | — |
| 2018-10-05 | $12.74 | $13.15 | 5,906,800 | — | — |
| 2018-10-04 | $12.83 | $13.24 | 7,107,600 | — | — |
| 2018-10-03 | $13.42 | $13.84 | 11,440,000 | — | — |
| 2018-10-02 | $12.10 | $12.48 | 6,142,000 | — | — |
| 2018-10-01 | $12.33 | $12.72 | 6,354,400 | — | — |
| 2018-09-28 | $13.23 | $13.65 | 2,720,400 | — | — |
| 2018-09-27 | $13.34 | $13.76 | 1,877,600 | — | — |
| 2018-09-26 | $13.48 | $13.91 | 2,301,600 | — | — |
| 2018-09-25 | $13.42 | $13.84 | 1,492,000 | — | — |
| 2018-09-24 | $13.37 | $13.79 | 3,754,400 | — | — |
| 2018-09-21 | $13.46 | $13.89 | 3,010,400 | — | — |
| 2018-09-20 | $13.57 | $14.00 | 3,404,000 | — | — |
| 2018-09-19 | $13.46 | $13.89 | 3,974,000 | — | — |
| 2018-09-18 | $13.77 | $14.21 | 4,932,400 | — | — |
| 2018-09-17 | $13.49 | $13.92 | 1,998,800 | — | — |
| 2018-09-14 | $13.78 | $14.22 | 2,415,200 | — | — |
| 2018-09-13 | $13.77 | $14.21 | 1,986,000 | — | — |
| 2018-09-12 | $13.78 | $14.22 | 2,279,600 | — | — |
| 2018-09-11 | $13.79 | $14.23 | 5,358,000 | — | — |
| 2018-09-10 | $13.44 | $13.87 | 3,086,000 | — | — |
| 2018-09-07 | $13.32 | $13.74 | 3,000,800 | — | — |
| 2018-09-06 | $13.49 | $13.92 | 3,096,400 | — | — |
| 2018-09-05 | $13.97 | $14.42 | 3,522,000 | — | — |
| 2018-09-04 | $13.85 | $14.29 | 3,056,400 | — | — |
| 2018-08-31 | $13.85 | $14.29 | 2,887,600 | — | — |
| 2018-08-30 | $14.04 | $14.49 | 2,272,800 | — | — |
| 2018-08-29 | $14.32 | $14.78 | 3,164,400 | — | — |
| 2018-08-28 | $14.25 | $14.70 | 2,142,400 | — | — |
| 2018-08-27 | $14.32 | $14.77 | 3,518,800 | — | — |
| 2018-08-24 | $14.38 | $14.84 | 3,456,400 | — | — |
| 2018-08-23 | $14.26 | $14.72 | 4,274,000 | — | — |
| 2018-08-22 | $14.23 | $14.68 | 3,837,600 | — | — |
| 2018-08-21 | $14.47 | $14.94 | 4,387,600 | — | — |
| 2018-08-20 | $14.27 | $14.72 | 5,288,000 | — | — |
| 2018-08-17 | $13.90 | $14.34 | 4,105,600 | — | — |
| 2018-08-16 | $13.63 | $14.06 | 4,908,800 | — | — |
| 2018-08-15 | $13.50 | $13.93 | 4,755,200 | — | — |
| 2018-08-14 | $14.08 | $14.53 | 3,856,000 | — | — |
| 2018-08-13 | $14.13 | $14.58 | 4,460,400 | — | — |
| 2018-08-10 | $13.90 | $14.34 | 3,548,400 | — | — |
| 2018-08-09 | $13.94 | $14.39 | 7,546,800 | — | — |
| 2018-08-08 | $14.15 | $14.61 | 8,752,400 | — | — |
| 2018-08-07 | $13.65 | $14.09 | 8,785,200 | — | — |
| 2018-08-06 | $13.16 | $13.58 | 11,144,400 | — | — |
| 2018-08-03 | $12.52 | $12.92 | 3,587,600 | — | — |
| 2018-08-02 | $12.16 | $12.55 | 3,053,600 | — | — |
| 2018-08-01 | $12.11 | $12.50 | 4,194,800 | — | — |
| 2018-07-31 | $12.22 | $12.61 | 3,213,600 | — | — |
| 2018-07-30 | $12.17 | $12.56 | 4,431,600 | — | — |
| 2018-07-27 | $12.00 | $12.38 | 5,620,000 | — | — |
| 2018-07-26 | $12.14 | $12.53 | 16,046,800 | — | — |
| 2018-07-25 | $12.50 | $12.90 | 6,914,400 | — | — |
| 2018-07-24 | $12.77 | $13.18 | 2,769,600 | — | — |
| 2018-07-23 | $13.18 | $13.60 | 4,282,000 | — | — |
| 2018-07-20 | $13.50 | $13.93 | 3,522,000 | — | — |
| 2018-07-19 | $13.56 | $13.99 | 3,644,800 | — | — |
| 2018-07-18 | $13.02 | $13.44 | 2,989,600 | — | — |
| 2018-07-17 | $13.25 | $13.67 | 4,564,800 | — | — |
| 2018-07-16 | $12.91 | $13.33 | 2,372,400 | — | — |
| 2018-07-13 | $12.96 | $13.37 | 4,502,400 | — | — |
| 2018-07-12 | $12.39 | $12.78 | 2,216,000 | — | — |
| 2018-07-11 | $12.38 | $12.78 | 5,594,400 | — | — |
| 2018-07-10 | $11.84 | $12.22 | 7,373,600 | — | — |
| 2018-07-09 | $12.97 | $13.38 | 2,362,400 | — | — |
| 2018-07-06 | $12.85 | $13.26 | 2,438,000 | — | — |
| 2018-07-05 | $12.66 | $13.06 | 2,309,600 | — | — |
| 2018-07-03 | $12.31 | $12.70 | 1,957,200 | — | — |
| 2018-07-02 | $12.08 | $12.47 | 3,449,200 | — | — |
| 2018-06-29 | $12.01 | $12.40 | 2,592,000 | — | — |
| 2018-06-28 | $12.25 | $12.64 | 2,089,600 | — | — |
| 2018-06-27 | $12.17 | $12.55 | 2,701,600 | — | — |
| 2018-06-26 | $12.56 | $12.96 | 4,057,200 | — | — |
| 2018-06-25 | $12.78 | $13.19 | 2,373,600 | — | — |
| 2018-06-22 | $13.03 | $13.45 | 4,492,400 | — | — |
| 2018-06-21 | $13.16 | $13.58 | 3,162,800 | — | — |
| 2018-06-20 | $13.08 | $13.50 | 3,858,000 | — | — |
| 2018-06-19 | $13.11 | $13.52 | 10,441,200 | — | — |
| 2018-06-18 | $12.50 | $12.90 | 3,348,400 | — | — |
| 2018-06-15 | $12.36 | $12.75 | 11,624,800 | — | — |
| 2018-06-14 | $12.55 | $12.95 | 5,713,600 | — | — |
| 2018-06-13 | $12.97 | $13.38 | 3,154,800 | — | — |
| 2018-06-12 | $13.07 | $13.49 | 2,788,400 | — | — |
| 2018-06-11 | $12.83 | $13.24 | 4,874,800 | — | — |
| 2018-06-08 | $12.62 | $13.02 | 3,847,200 | — | — |
| 2018-06-07 | $12.49 | $12.89 | 3,053,600 | — | — |
| 2018-06-06 | $12.37 | $12.77 | 4,044,800 | — | — |
| 2018-06-05 | $12.01 | $12.39 | 2,408,400 | — | — |
| 2018-06-04 | $11.82 | $12.20 | 3,611,600 | — | — |
| 2018-06-01 | $11.50 | $11.87 | 3,288,000 | — | — |
| 2018-05-31 | $11.53 | $11.90 | 3,739,600 | — | — |
| 2018-05-30 | $11.84 | $12.22 | 5,936,400 | — | — |
| 2018-05-29 | $12.13 | $12.52 | 3,021,600 | — | — |
| 2018-05-25 | $11.91 | $12.29 | 2,404,400 | — | — |
| 2018-05-24 | $12.13 | $12.52 | 2,626,000 | — | — |
| 2018-05-23 | $12.13 | $12.51 | 3,134,000 | — | — |
| 2018-05-22 | $12.29 | $12.68 | 3,582,000 | — | — |
| 2018-05-21 | $12.68 | $13.08 | 3,220,000 | — | — |
| 2018-05-18 | $12.50 | $12.90 | 3,044,000 | — | — |
| 2018-05-17 | $12.60 | $13.00 | 4,229,200 | — | — |
| 2018-05-16 | $12.59 | $12.99 | 6,024,000 | — | — |
| 2018-05-15 | $12.46 | $12.86 | 7,929,200 | — | — |
| 2018-05-14 | $12.30 | $12.70 | 7,917,200 | — | — |
| 2018-05-11 | $12.08 | $12.46 | 9,993,600 | — | — |
| 2018-05-10 | $11.56 | $11.93 | 6,150,000 | — | — |
| 2018-05-09 | $11.27 | $11.63 | 4,613,200 | — | — |
| 2018-05-08 | $11.23 | $11.58 | 3,994,000 | — | — |
| 2018-05-07 | $11.04 | $11.39 | 6,090,400 | — | — |
| 2018-05-04 | $10.95 | $11.30 | 7,122,000 | — | — |
| 2018-05-03 | $11.43 | $11.79 | 9,352,400 | — | — |
| 2018-05-02 | $11.10 | $11.46 | 4,450,400 | — | — |
| 2018-05-01 | $11.08 | $11.44 | 7,484,800 | — | — |
| 2018-04-30 | $11.19 | $11.55 | 9,347,600 | — | — |
| 2018-04-27 | $10.98 | $11.33 | 3,524,000 | — | — |
| 2018-04-26 | $10.92 | $11.27 | 4,339,600 | — | — |
| 2018-04-25 | $10.62 | $10.96 | 3,367,200 | — | — |
| 2018-04-24 | $10.45 | $10.78 | 2,484,400 | — | — |
| 2018-04-23 | $10.45 | $10.78 | 3,608,000 | — | — |
| 2018-04-20 | $10.55 | $10.88 | 3,669,200 | — | — |
| 2018-04-19 | $10.58 | $10.92 | 4,002,000 | — | — |
| 2018-04-18 | $10.82 | $11.17 | 2,580,000 | — | — |
| 2018-04-17 | $10.92 | $11.27 | 3,760,800 | — | — |
| 2018-04-16 | $10.85 | $11.20 | 5,865,600 | — | — |
| 2018-04-13 | $11.00 | $11.35 | 3,233,600 | — | — |
| 2018-04-12 | $11.03 | $11.39 | 3,938,800 | — | — |
| 2018-04-11 | $11.14 | $11.49 | 1,667,200 | — | — |
| 2018-04-10 | $11.20 | $11.56 | 3,839,600 | — | — |
| 2018-04-09 | $11.06 | $11.41 | 1,940,400 | — | — |
| 2018-04-06 | $11.19 | $11.55 | 1,790,400 | — | — |
| 2018-04-05 | $11.43 | $11.79 | 1,711,200 | — | — |
| 2018-04-04 | $11.46 | $11.83 | 3,426,800 | — | — |
| 2018-04-03 | $11.22 | $11.58 | 3,030,400 | — | — |
| 2018-04-02 | $11.11 | $11.46 | 3,062,800 | — | — |
| 2018-03-29 | $11.32 | $11.69 | 3,074,000 | — | — |
| 2018-03-28 | $11.17 | $11.53 | 2,553,600 | — | — |
| 2018-03-27 | $11.13 | $11.49 | 2,542,000 | — | — |
| 2018-03-26 | $11.32 | $11.68 | 2,662,400 | — | — |
| 2018-03-23 | $11.02 | $11.37 | 3,014,400 | — | — |
| 2018-03-22 | $11.27 | $11.63 | 3,375,200 | — | — |
| 2018-03-21 | $11.50 | $11.87 | 2,397,200 | — | — |
| 2018-03-20 | $11.51 | $11.87 | 3,052,800 | — | — |
| 2018-03-19 | $11.67 | $12.05 | 4,170,400 | — | — |
| 2018-03-16 | $11.83 | $12.21 | 7,868,000 | — | — |
| 2018-03-15 | $11.52 | $11.89 | 8,041,600 | — | — |
| 2018-03-14 | $12.31 | $12.70 | 2,362,400 | — | — |
| 2018-03-13 | $12.35 | $12.74 | 3,782,400 | — | — |
| 2018-03-12 | $12.28 | $12.67 | 6,061,600 | — | — |
| 2018-03-09 | $12.88 | $13.29 | 3,681,600 | — | — |
| 2018-03-08 | $12.85 | $13.26 | 2,280,400 | — | — |
| 2018-03-07 | $12.82 | $13.23 | 2,535,600 | — | — |
| 2018-03-06 | $12.79 | $13.20 | 4,534,400 | — | — |
| 2018-03-05 | $12.50 | $12.90 | 6,601,600 | — | — |
| 2018-03-02 | $12.19 | $12.58 | 3,437,600 | — | — |
| 2018-03-01 | $12.19 | $12.58 | 4,844,000 | — | — |
| 2018-02-28 | $12.36 | $12.75 | 4,634,800 | — | — |
| 2018-02-27 | $12.52 | $12.92 | 2,909,200 | — | — |
| 2018-02-26 | $12.84 | $13.25 | 3,988,400 | — | — |
| 2018-02-23 | $12.83 | $13.24 | 6,291,200 | — | — |
| 2018-02-22 | $12.53 | $12.93 | 21,911,600 | — | — |
| 2018-02-21 | $13.74 | $14.18 | 6,819,600 | — | — |
| 2018-02-20 | $13.45 | $13.88 | 4,086,000 | — | — |
| 2018-02-16 | $13.55 | $13.98 | 5,600,800 | — | — |
| 2018-02-15 | $14.04 | $14.49 | 4,312,400 | — | — |
| 2018-02-14 | $13.99 | $14.44 | 3,341,200 | — | — |
| 2018-02-13 | $13.61 | $14.05 | 3,860,800 | — | — |
| 2018-02-12 | $13.73 | $14.16 | 4,198,400 | — | — |
| 2018-02-09 | $13.94 | $14.38 | 4,847,200 | — | — |
| 2018-02-08 | $13.71 | $14.15 | 2,684,400 | — | — |
| 2018-02-07 | $14.40 | $14.86 | 4,003,600 | — | — |
| 2018-02-06 | $14.14 | $14.59 | 5,296,000 | — | — |
| 2018-02-05 | $13.87 | $14.31 | 6,007,600 | — | — |
| 2018-02-02 | $14.26 | $14.71 | 4,448,800 | — | — |
| 2018-02-01 | $14.85 | $15.32 | 5,120,400 | — | — |
| 2018-01-31 | $14.91 | $15.39 | 5,033,600 | — | — |
| 2018-01-30 | $15.15 | $15.63 | 5,467,200 | — | — |
| 2018-01-29 | $15.71 | $16.21 | 3,814,400 | — | — |
| 2018-01-26 | $15.74 | $16.24 | 3,336,000 | — | — |
| 2018-01-25 | $15.67 | $16.17 | 3,146,400 | — | — |
| 2018-01-24 | $15.78 | $16.28 | 1,600,800 | — | — |
| 2018-01-23 | $15.72 | $16.23 | 2,224,800 | — | — |
| 2018-01-22 | $15.78 | $16.29 | 3,010,800 | — | — |
| 2018-01-19 | $15.47 | $15.96 | 2,340,800 | — | — |
| 2018-01-18 | $15.16 | $15.65 | 2,152,400 | — | — |
| 2018-01-17 | $15.63 | $16.13 | 1,803,200 | — | — |
| 2018-01-16 | $15.95 | $16.46 | 2,592,400 | — | — |
| 2018-01-12 | $15.99 | $16.50 | 3,076,800 | — | — |
| 2018-01-11 | $15.83 | $16.34 | 2,801,200 | — | — |
| 2018-01-10 | $15.58 | $16.07 | 1,643,200 | — | — |
| 2018-01-09 | $15.73 | $16.23 | 2,023,200 | — | — |
| 2018-01-08 | $15.74 | $16.24 | 3,074,800 | — | — |
| 2018-01-05 | $15.61 | $16.11 | 1,870,000 | — | — |
| 2018-01-04 | $15.74 | $16.24 | 2,094,800 | — | — |
| 2018-01-03 | $15.75 | $16.25 | 2,169,200 | — | — |
| 2018-01-02 | $16.15 | $16.66 | 3,106,000 | — | — |