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 | $4.80 | $52.17 | 285,500 | — | — |
| 2018-12-28 | $5.19 | $56.41 | 304,200 | — | — |
| 2018-12-27 | $5.03 | $54.41 | 262,900 | — | — |
| 2018-12-26 | $5.05 | $54.63 | 199,900 | — | — |
| 2018-12-24 | $5.01 | $54.19 | 300,800 | — | — |
| 2018-12-21 | $5.00 | $54.09 | 400,200 | — | — |
| 2018-12-20 | $4.87 | $52.68 | 722,700 | — | — |
| 2018-12-19 | $4.77 | $51.60 | 370,700 | — | — |
| 2018-12-18 | $4.76 | $51.49 | 486,900 | — | — |
| 2018-12-17 | $4.35 | $47.05 | 394,500 | — | — |
| 2018-12-14 | $4.68 | $50.62 | 111,500 | — | — |
| 2018-12-13 | $4.66 | $50.41 | 203,100 | — | — |
| 2018-12-12 | $4.66 | $50.41 | 190,300 | — | — |
| 2018-12-11 | $4.67 | $50.52 | 90,700 | — | — |
| 2018-12-10 | $4.81 | $52.03 | 143,400 | — | — |
| 2018-12-07 | $4.84 | $52.35 | 167,000 | — | — |
| 2018-12-06 | $4.83 | $52.25 | 162,100 | — | — |
| 2018-12-04 | $4.95 | $53.54 | 368,600 | — | — |
| 2018-12-03 | $4.82 | $52.14 | 379,600 | — | — |
| 2018-11-30 | $5.18 | $56.03 | 145,000 | — | — |
| 2018-11-29 | $5.35 | $57.87 | 115,600 | — | — |
| 2018-11-28 | $5.47 | $58.77 | 171,700 | — | — |
| 2018-11-27 | $5.38 | $57.80 | 156,100 | — | — |
| 2018-11-26 | $5.59 | $60.06 | 113,600 | — | — |
| 2018-11-23 | $5.72 | $61.46 | 27,600 | — | — |
| 2018-11-21 | $5.77 | $61.99 | 105,900 | — | — |
| 2018-11-20 | $5.78 | $62.10 | 196,100 | — | — |
| 2018-11-19 | $5.81 | $62.42 | 280,500 | — | — |
| 2018-11-16 | $5.96 | $64.03 | 295,600 | — | — |
| 2018-11-15 | $5.93 | $63.71 | 380,300 | — | — |
| 2018-11-14 | $6.17 | $66.29 | 425,700 | — | — |
| 2018-11-13 | $5.72 | $61.46 | 288,700 | — | — |
| 2018-11-12 | $5.47 | $58.77 | 130,500 | — | — |
| 2018-11-09 | $5.45 | $58.55 | 199,100 | — | — |
| 2018-11-08 | $5.31 | $57.05 | 150,400 | — | — |
| 2018-11-07 | $5.54 | $59.52 | 96,500 | — | — |
| 2018-11-06 | $5.46 | $58.66 | 184,300 | — | — |
| 2018-11-05 | $5.34 | $57.37 | 256,800 | — | — |
| 2018-11-02 | $5.15 | $55.33 | 60,800 | — | — |
| 2018-11-01 | $5.18 | $55.65 | 90,500 | — | — |
| 2018-10-31 | $5.11 | $54.90 | 58,200 | — | — |
| 2018-10-30 | $5.07 | $54.47 | 113,600 | — | — |
| 2018-10-29 | $5.15 | $54.53 | 183,900 | — | — |
| 2018-10-26 | $5.22 | $55.27 | 225,400 | — | — |
| 2018-10-25 | $5.16 | $54.63 | 96,200 | — | — |
| 2018-10-24 | $5.18 | $54.84 | 131,300 | — | — |
| 2018-10-23 | $5.36 | $56.75 | 127,100 | — | — |
| 2018-10-22 | $5.43 | $57.49 | 101,300 | — | — |
| 2018-10-19 | $5.57 | $58.97 | 222,800 | — | — |
| 2018-10-18 | $5.37 | $56.85 | 126,400 | — | — |
| 2018-10-17 | $5.52 | $58.44 | 135,100 | — | — |
| 2018-10-16 | $5.58 | $59.08 | 116,300 | — | — |
| 2018-10-15 | $5.64 | $59.71 | 152,900 | — | — |
| 2018-10-12 | $5.48 | $58.02 | 153,800 | — | — |
| 2018-10-11 | $5.45 | $57.70 | 122,400 | — | — |
| 2018-10-10 | $5.42 | $57.38 | 148,000 | — | — |
| 2018-10-09 | $5.79 | $61.30 | 169,300 | — | — |
| 2018-10-08 | $5.98 | $63.31 | 332,800 | — | — |
| 2018-10-05 | $5.68 | $60.14 | 386,100 | — | — |
| 2018-10-04 | $5.32 | $56.33 | 224,600 | — | — |
| 2018-10-03 | $5.33 | $56.43 | 241,700 | — | — |
| 2018-10-02 | $5.16 | $54.63 | 157,500 | — | — |
| 2018-10-01 | $5.14 | $54.42 | 184,800 | — | — |
| 2018-09-28 | $4.96 | $52.51 | 150,900 | — | — |
| 2018-09-27 | $5.04 | $53.36 | 194,800 | — | — |
| 2018-09-26 | $5.13 | $54.31 | 156,900 | — | — |
| 2018-09-25 | $5.09 | $53.89 | 163,900 | — | — |
| 2018-09-24 | $5.01 | $53.04 | 196,100 | — | — |
| 2018-09-21 | $5.00 | $52.94 | 446,400 | — | — |
| 2018-09-20 | $4.65 | $49.23 | 343,700 | — | — |
| 2018-09-19 | $4.87 | $51.56 | 773,400 | — | — |
| 2018-09-18 | $4.76 | $50.40 | 664,800 | — | — |
| 2018-09-17 | $5.21 | $55.16 | 184,700 | — | — |
| 2018-09-14 | $5.30 | $56.11 | 145,500 | — | — |
| 2018-09-13 | $5.42 | $57.38 | 179,400 | — | — |
| 2018-09-12 | $5.55 | $58.76 | 119,700 | — | — |
| 2018-09-11 | $5.49 | $58.13 | 183,000 | — | — |
| 2018-09-10 | $5.48 | $58.02 | 203,400 | — | — |
| 2018-09-07 | $5.57 | $58.97 | 144,000 | — | — |
| 2018-09-06 | $5.65 | $59.82 | 185,500 | — | — |
| 2018-09-05 | $5.76 | $60.98 | 222,900 | — | — |
| 2018-09-04 | $5.79 | $61.30 | 126,500 | — | — |
| 2018-08-31 | $5.84 | $61.83 | 114,500 | — | — |
| 2018-08-30 | $5.94 | $62.89 | 67,600 | — | — |
| 2018-08-29 | $5.92 | $62.34 | 153,600 | — | — |
| 2018-08-28 | $5.95 | $62.65 | 106,300 | — | — |
| 2018-08-27 | $6.03 | $63.50 | 88,700 | — | — |
| 2018-08-24 | $5.95 | $62.65 | 76,400 | — | — |
| 2018-08-23 | $5.99 | $63.08 | 99,300 | — | — |
| 2018-08-22 | $5.95 | $62.65 | 143,100 | — | — |
| 2018-08-21 | $5.91 | $62.23 | 151,400 | — | — |
| 2018-08-20 | $5.86 | $61.71 | 120,400 | — | — |
| 2018-08-17 | $5.87 | $61.81 | 76,200 | — | — |
| 2018-08-16 | $5.80 | $61.08 | 125,300 | — | — |
| 2018-08-15 | $5.85 | $61.60 | 100,500 | — | — |
| 2018-08-14 | $5.89 | $62.02 | 139,700 | — | — |
| 2018-08-13 | $5.85 | $61.60 | 129,900 | — | — |
| 2018-08-10 | $5.95 | $62.65 | 106,100 | — | — |
| 2018-08-09 | $5.83 | $61.39 | 96,100 | — | — |
| 2018-08-08 | $5.84 | $61.50 | 220,000 | — | — |
| 2018-08-07 | $5.95 | $62.65 | 119,500 | — | — |
| 2018-08-06 | $6.09 | $64.13 | 145,500 | — | — |
| 2018-08-03 | $5.89 | $62.02 | 163,000 | — | — |
| 2018-08-02 | $5.86 | $61.71 | 108,000 | — | — |
| 2018-08-01 | $5.79 | $60.97 | 136,200 | — | — |
| 2018-07-31 | $5.90 | $62.13 | 101,000 | — | — |
| 2018-07-30 | $5.99 | $63.08 | 132,500 | — | — |
| 2018-07-27 | $5.91 | $61.93 | 95,000 | — | — |
| 2018-07-26 | $6.04 | $63.29 | 56,200 | — | — |
| 2018-07-25 | $6.06 | $63.50 | 83,700 | — | — |
| 2018-07-24 | $6.22 | $65.18 | 158,000 | — | — |
| 2018-07-23 | $6.14 | $64.34 | 144,900 | — | — |
| 2018-07-20 | $5.98 | $62.66 | 89,200 | — | — |
| 2018-07-19 | $6.03 | $63.19 | 80,700 | — | — |
| 2018-07-18 | $5.91 | $61.93 | 162,700 | — | — |
| 2018-07-17 | $5.96 | $62.45 | 101,200 | — | — |
| 2018-07-16 | $5.99 | $62.77 | 116,600 | — | — |
| 2018-07-13 | $5.93 | $62.14 | 109,900 | — | — |
| 2018-07-12 | $5.91 | $61.93 | 160,000 | — | — |
| 2018-07-11 | $6.00 | $62.87 | 58,500 | — | — |
| 2018-07-10 | $6.04 | $63.29 | 138,300 | — | — |
| 2018-07-09 | $6.01 | $62.98 | 121,800 | — | — |
| 2018-07-06 | $5.94 | $62.24 | 140,000 | — | — |
| 2018-07-05 | $6.06 | $63.50 | 198,800 | — | — |
| 2018-07-03 | $5.77 | $60.46 | 103,800 | — | — |
| 2018-07-02 | $5.70 | $59.73 | 242,000 | — | — |
| 2018-06-29 | $5.79 | $60.67 | 296,700 | — | — |
| 2018-06-28 | $5.85 | $61.30 | 252,000 | — | — |
| 2018-06-27 | $6.10 | $63.92 | 250,800 | — | — |
| 2018-06-26 | $6.07 | $63.60 | 166,600 | — | — |
| 2018-06-25 | $5.96 | $62.45 | 105,400 | — | — |
| 2018-06-22 | $6.01 | $62.98 | 232,400 | — | — |
| 2018-06-21 | $5.95 | $62.35 | 372,200 | — | — |
| 2018-06-20 | $6.26 | $65.60 | 224,900 | — | — |
| 2018-06-19 | $6.44 | $67.48 | 217,500 | — | — |
| 2018-06-18 | $6.53 | $68.43 | 100,900 | — | — |
| 2018-06-15 | $6.41 | $67.17 | 141,800 | — | — |
| 2018-06-14 | $6.46 | $67.69 | 121,200 | — | — |
| 2018-06-13 | $6.63 | $69.47 | 96,400 | — | — |
| 2018-06-12 | $6.74 | $70.63 | 143,500 | — | — |
| 2018-06-11 | $6.66 | $69.79 | 148,300 | — | — |
| 2018-06-08 | $6.59 | $69.05 | 127,500 | — | — |
| 2018-06-07 | $6.55 | $68.63 | 110,300 | — | — |
| 2018-06-06 | $6.39 | $66.96 | 148,300 | — | — |
| 2018-06-05 | $6.53 | $68.43 | 142,800 | — | — |
| 2018-06-04 | $6.58 | $68.95 | 154,600 | — | — |
| 2018-06-01 | $6.54 | $68.53 | 159,500 | — | — |
| 2018-05-31 | $6.58 | $68.95 | 158,700 | — | — |
| 2018-05-30 | $6.60 | $69.16 | 121,900 | — | — |
| 2018-05-29 | $6.43 | $67.22 | 114,600 | — | — |
| 2018-05-25 | $6.38 | $66.70 | 169,700 | — | — |
| 2018-05-24 | $6.39 | $66.80 | 122,800 | — | — |
| 2018-05-23 | $6.39 | $66.80 | 318,300 | — | — |
| 2018-05-22 | $6.59 | $68.89 | 254,300 | — | — |
| 2018-05-21 | $6.81 | $71.19 | 313,900 | — | — |
| 2018-05-18 | $6.90 | $72.13 | 230,800 | — | — |
| 2018-05-17 | $7.25 | $75.79 | 232,500 | — | — |
| 2018-05-16 | $7.03 | $73.49 | 78,900 | — | — |
| 2018-05-15 | $6.98 | $72.97 | 190,700 | — | — |
| 2018-05-14 | $7.03 | $73.49 | 127,900 | — | — |
| 2018-05-11 | $6.90 | $72.13 | 107,800 | — | — |
| 2018-05-10 | $6.89 | $72.03 | 110,000 | — | — |
| 2018-05-09 | $6.92 | $72.34 | 137,900 | — | — |
| 2018-05-08 | $6.93 | $72.45 | 182,400 | — | — |
| 2018-05-07 | $6.95 | $72.66 | 227,200 | — | — |
| 2018-05-04 | $6.91 | $72.24 | 131,800 | — | — |
| 2018-05-03 | $6.91 | $72.24 | 93,000 | — | — |
| 2018-05-02 | $7.06 | $73.81 | 129,800 | — | — |
| 2018-05-01 | $6.95 | $72.66 | 160,800 | — | — |
| 2018-04-30 | $6.88 | $71.92 | 116,600 | — | — |
| 2018-04-27 | $6.98 | $72.97 | 121,100 | — | — |
| 2018-04-26 | $7.02 | $72.98 | 131,600 | — | — |
| 2018-04-25 | $6.92 | $71.94 | 113,500 | — | — |
| 2018-04-24 | $6.84 | $71.11 | 197,700 | — | — |
| 2018-04-23 | $6.86 | $71.32 | 242,000 | — | — |
| 2018-04-20 | $7.12 | $74.02 | 202,300 | — | — |
| 2018-04-19 | $7.06 | $73.40 | 102,700 | — | — |
| 2018-04-18 | $7.20 | $74.85 | 186,500 | — | — |
| 2018-04-17 | $7.07 | $73.50 | 145,600 | — | — |
| 2018-04-16 | $7.06 | $73.40 | 257,700 | — | — |
| 2018-04-13 | $7.06 | $73.40 | 273,600 | — | — |
| 2018-04-12 | $6.85 | $71.21 | 214,500 | — | — |
| 2018-04-11 | $7.00 | $72.77 | 169,400 | — | — |
| 2018-04-10 | $7.01 | $72.88 | 252,900 | — | — |
| 2018-04-09 | $6.73 | $69.97 | 259,100 | — | — |
| 2018-04-06 | $6.78 | $70.49 | 376,100 | — | — |
| 2018-04-05 | $7.12 | $74.02 | 289,800 | — | — |
| 2018-04-04 | $6.91 | $71.84 | 552,000 | — | — |
| 2018-04-03 | $7.07 | $73.50 | 622,400 | — | — |
| 2018-04-02 | $7.42 | $77.14 | 709,800 | — | — |
| 2018-03-29 | $7.90 | $82.13 | 401,100 | — | — |
| 2018-03-28 | $8.11 | $84.31 | 347,200 | — | — |
| 2018-03-27 | $8.46 | $87.63 | 298,400 | — | — |
| 2018-03-26 | $8.71 | $90.22 | 154,000 | — | — |
| 2018-03-23 | $8.56 | $88.66 | 232,200 | — | — |
| 2018-03-22 | $8.62 | $89.29 | 164,000 | — | — |
| 2018-03-21 | $8.85 | $91.67 | 179,200 | — | — |
| 2018-03-20 | $8.78 | $90.94 | 187,300 | — | — |
| 2018-03-19 | $8.73 | $90.42 | 139,300 | — | — |
| 2018-03-16 | $8.97 | $92.91 | 232,700 | — | — |
| 2018-03-15 | $8.71 | $90.22 | 202,900 | — | — |
| 2018-03-14 | $8.90 | $92.19 | 112,300 | — | — |
| 2018-03-13 | $8.88 | $91.98 | 129,000 | — | — |
| 2018-03-12 | $8.80 | $91.15 | 150,200 | — | — |
| 2018-03-09 | $8.66 | $89.70 | 180,100 | — | — |
| 2018-03-08 | $8.61 | $89.18 | 163,100 | — | — |
| 2018-03-07 | $8.70 | $90.11 | 102,900 | — | — |
| 2018-03-06 | $8.69 | $90.01 | 158,000 | — | — |
| 2018-03-05 | $8.74 | $90.53 | 138,300 | — | — |
| 2018-03-02 | $8.78 | $90.94 | 142,400 | — | — |
| 2018-03-01 | $8.74 | $90.53 | 120,800 | — | — |
| 2018-02-28 | $8.67 | $89.80 | 197,000 | — | — |
| 2018-02-27 | $8.82 | $91.36 | 167,500 | — | — |
| 2018-02-26 | $9.18 | $94.71 | 197,300 | — | — |
| 2018-02-23 | $8.92 | $92.03 | 146,000 | — | — |
| 2018-02-22 | $8.85 | $91.31 | 197,200 | — | — |
| 2018-02-21 | $8.73 | $90.07 | 199,000 | — | — |
| 2018-02-20 | $8.89 | $91.72 | 248,100 | — | — |
| 2018-02-16 | $9.24 | $95.33 | 327,400 | — | — |
| 2018-02-15 | $9.46 | $97.60 | 208,500 | — | — |
| 2018-02-14 | $9.20 | $94.92 | 192,500 | — | — |
| 2018-02-13 | $9.01 | $92.96 | 199,400 | — | — |
| 2018-02-12 | $9.01 | $92.96 | 173,700 | — | — |
| 2018-02-09 | $8.86 | $91.41 | 322,500 | — | — |
| 2018-02-08 | $8.95 | $92.34 | 234,700 | — | — |
| 2018-02-07 | $9.05 | $93.37 | 305,100 | — | — |
| 2018-02-06 | $8.79 | $90.69 | 387,700 | — | — |
| 2018-02-05 | $8.72 | $89.97 | 513,700 | — | — |
| 2018-02-02 | $9.09 | $93.78 | 245,000 | — | — |
| 2018-02-01 | $9.16 | $94.51 | 380,200 | — | — |
| 2018-01-31 | $9.79 | $101.01 | 305,200 | — | — |
| 2018-01-30 | $9.34 | $96.36 | 323,700 | — | — |
| 2018-01-29 | $9.65 | $98.87 | 265,300 | — | — |
| 2018-01-26 | $9.83 | $100.72 | 212,300 | — | — |
| 2018-01-25 | $9.84 | $100.82 | 466,300 | — | — |
| 2018-01-24 | $10.05 | $102.97 | 520,700 | — | — |
| 2018-01-23 | $10.16 | $104.10 | 461,400 | — | — |
| 2018-01-22 | $9.72 | $99.59 | 389,200 | — | — |
| 2018-01-19 | $9.36 | $95.90 | 309,400 | — | — |
| 2018-01-18 | $9.16 | $93.85 | 419,800 | — | — |
| 2018-01-17 | $9.36 | $95.90 | 470,000 | — | — |
| 2018-01-16 | $9.06 | $92.83 | 410,200 | — | — |
| 2018-01-12 | $8.54 | $87.50 | 598,900 | — | — |
| 2018-01-11 | $8.43 | $86.37 | 357,100 | — | — |
| 2018-01-10 | $8.36 | $85.65 | 177,200 | — | — |
| 2018-01-09 | $8.39 | $85.96 | 216,800 | — | — |
| 2018-01-08 | $8.35 | $85.55 | 238,300 | — | — |
| 2018-01-05 | $8.25 | $84.53 | 277,400 | — | — |
| 2018-01-04 | $8.42 | $86.27 | 473,400 | — | — |
| 2018-01-03 | $8.57 | $87.81 | 304,200 | — | — |
| 2018-01-02 | $8.50 | $87.09 | 220,000 | — | — |