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
- 1983-09-23 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 | $8.31 | $12.64 | 2,672,600 | — | — |
| 2018-12-28 | $8.35 | $12.70 | 2,323,400 | — | — |
| 2018-12-27 | $8.36 | $12.72 | 3,834,500 | — | — |
| 2018-12-26 | $8.43 | $12.82 | 2,951,900 | — | — |
| 2018-12-24 | $8.12 | $12.35 | 2,638,200 | — | — |
| 2018-12-21 | $8.15 | $12.40 | 7,333,900 | — | — |
| 2018-12-20 | $8.15 | $12.40 | 4,812,100 | — | — |
| 2018-12-19 | $8.13 | $12.37 | 5,383,000 | — | — |
| 2018-12-18 | $8.42 | $12.81 | 3,142,600 | — | — |
| 2018-12-17 | $8.50 | $12.93 | 4,684,600 | — | — |
| 2018-12-14 | $8.79 | $13.37 | 2,846,500 | — | — |
| 2018-12-13 | $9.04 | $13.75 | 3,688,700 | — | — |
| 2018-12-12 | $9.36 | $14.24 | 4,319,500 | — | — |
| 2018-12-11 | $9.28 | $14.12 | 2,736,000 | — | — |
| 2018-12-10 | $9.44 | $14.36 | 2,717,300 | — | — |
| 2018-12-07 | $9.67 | $14.71 | 2,485,600 | — | — |
| 2018-12-06 | $9.90 | $15.06 | 4,399,800 | — | — |
| 2018-12-04 | $9.91 | $15.08 | 2,525,800 | — | — |
| 2018-12-03 | $10.42 | $15.85 | 2,322,100 | — | — |
| 2018-11-30 | $10.27 | $15.62 | 3,070,900 | — | — |
| 2018-11-29 | $10.27 | $15.62 | 1,426,400 | — | — |
| 2018-11-28 | $10.27 | $15.62 | 2,216,000 | — | — |
| 2018-11-27 | $10.14 | $15.43 | 1,946,000 | — | — |
| 2018-11-26 | $10.27 | $15.62 | 2,001,600 | — | — |
| 2018-11-23 | $10.08 | $15.33 | 1,019,200 | — | — |
| 2018-11-21 | $10.11 | $15.38 | 4,861,400 | — | — |
| 2018-11-20 | $9.89 | $15.05 | 7,632,100 | — | — |
| 2018-11-19 | $10.29 | $15.65 | 1,883,000 | — | — |
| 2018-11-16 | $10.38 | $15.79 | 3,631,100 | — | — |
| 2018-11-15 | $10.69 | $16.26 | 3,022,200 | — | — |
| 2018-11-14 | $10.58 | $16.10 | 3,801,600 | — | — |
| 2018-11-13 | $10.57 | $16.08 | 5,115,400 | — | — |
| 2018-11-12 | $10.45 | $15.90 | 4,998,400 | — | — |
| 2018-11-09 | $10.49 | $15.96 | 2,940,000 | — | — |
| 2018-11-08 | $10.59 | $16.11 | 3,143,700 | — | — |
| 2018-11-07 | $10.38 | $15.79 | 2,105,100 | — | — |
| 2018-11-06 | $10.16 | $15.46 | 1,749,900 | — | — |
| 2018-11-05 | $10.17 | $15.47 | 2,280,100 | — | — |
| 2018-11-02 | $10.14 | $15.43 | 2,531,100 | — | — |
| 2018-11-01 | $10.35 | $15.75 | 2,397,100 | — | — |
| 2018-10-31 | $10.14 | $15.43 | 2,592,400 | — | — |
| 2018-10-30 | $10.11 | $15.38 | 2,230,100 | — | — |
| 2018-10-29 | $9.95 | $15.14 | 3,276,600 | — | — |
| 2018-10-26 | $9.94 | $15.12 | 3,067,700 | — | — |
| 2018-10-25 | $10.05 | $15.29 | 3,528,300 | — | — |
| 2018-10-24 | $9.80 | $14.91 | 4,363,200 | — | — |
| 2018-10-23 | $10.31 | $15.68 | 4,918,400 | — | — |
| 2018-10-22 | $10.57 | $16.08 | 5,059,600 | — | — |
| 2018-10-19 | $10.58 | $16.10 | 1,700,400 | — | — |
| 2018-10-18 | $10.44 | $15.88 | 2,358,100 | — | — |
| 2018-10-17 | $10.61 | $16.14 | 3,393,900 | — | — |
| 2018-10-16 | $10.60 | $16.13 | 3,950,800 | — | — |
| 2018-10-15 | $10.34 | $15.73 | 2,086,300 | — | — |
| 2018-10-12 | $10.28 | $15.64 | 3,215,400 | — | — |
| 2018-10-11 | $10.47 | $15.93 | 3,562,200 | — | — |
| 2018-10-10 | $10.65 | $16.20 | 5,352,800 | — | — |
| 2018-10-09 | $10.74 | $16.34 | 3,134,800 | — | — |
| 2018-10-08 | $10.85 | $16.51 | 2,569,100 | — | — |
| 2018-10-05 | $10.87 | $16.54 | 2,818,900 | — | — |
| 2018-10-04 | $11.03 | $16.78 | 3,466,300 | — | — |
| 2018-10-03 | $11.21 | $17.05 | 1,639,700 | — | — |
| 2018-10-02 | $11.09 | $16.87 | 1,250,700 | — | — |
| 2018-10-01 | $11.10 | $16.89 | 2,007,400 | — | — |
| 2018-09-28 | $11.15 | $16.96 | 2,248,500 | — | — |
| 2018-09-27 | $11.39 | $17.33 | 2,558,100 | — | — |
| 2018-09-26 | $11.50 | $17.50 | 2,342,400 | — | — |
| 2018-09-25 | $11.65 | $17.72 | 2,891,400 | — | — |
| 2018-09-24 | $11.81 | $17.97 | 2,382,700 | — | — |
| 2018-09-21 | $11.90 | $18.10 | 5,860,600 | — | — |
| 2018-09-20 | $12.00 | $18.26 | 2,253,000 | — | — |
| 2018-09-19 | $11.80 | $17.95 | 2,914,800 | — | — |
| 2018-09-18 | $11.59 | $17.63 | 2,079,000 | — | — |
| 2018-09-17 | $11.64 | $17.71 | 2,144,600 | — | — |
| 2018-09-14 | $11.65 | $17.72 | 3,927,000 | — | — |
| 2018-09-13 | $11.49 | $17.48 | 3,078,900 | — | — |
| 2018-09-12 | $11.65 | $17.72 | 2,538,700 | — | — |
| 2018-09-11 | $11.79 | $17.94 | 790,500 | — | — |
| 2018-09-10 | $11.76 | $17.89 | 1,699,400 | — | — |
| 2018-09-07 | $11.71 | $17.81 | 1,996,900 | — | — |
| 2018-09-06 | $11.76 | $17.89 | 2,902,200 | — | — |
| 2018-09-05 | $11.84 | $18.01 | 2,156,200 | — | — |
| 2018-09-04 | $11.74 | $17.86 | 2,200,200 | — | — |
| 2018-08-31 | $11.72 | $17.83 | 2,450,900 | — | — |
| 2018-08-30 | $11.66 | $17.74 | 2,161,600 | — | — |
| 2018-08-29 | $11.60 | $17.65 | 1,478,000 | — | — |
| 2018-08-28 | $11.61 | $17.66 | 1,504,600 | — | — |
| 2018-08-27 | $11.58 | $17.62 | 1,354,100 | — | — |
| 2018-08-24 | $11.49 | $17.48 | 978,400 | — | — |
| 2018-08-23 | $11.53 | $17.54 | 1,539,100 | — | — |
| 2018-08-22 | $11.68 | $17.77 | 1,423,100 | — | — |
| 2018-08-21 | $11.69 | $17.78 | 3,508,000 | — | — |
| 2018-08-20 | $11.68 | $17.77 | 1,913,100 | — | — |
| 2018-08-17 | $11.65 | $17.72 | 1,487,000 | — | — |
| 2018-08-16 | $11.45 | $17.42 | 1,547,800 | — | — |
| 2018-08-15 | $11.21 | $17.05 | 1,915,100 | — | — |
| 2018-08-14 | $11.19 | $17.02 | 1,335,700 | — | — |
| 2018-08-13 | $11.14 | $16.95 | 1,560,600 | — | — |
| 2018-08-10 | $11.36 | $17.28 | 1,818,800 | — | — |
| 2018-08-09 | $11.48 | $17.46 | 2,358,400 | — | — |
| 2018-08-08 | $11.24 | $17.10 | 1,126,300 | — | — |
| 2018-08-07 | $11.23 | $17.08 | 1,302,900 | — | — |
| 2018-08-06 | $11.19 | $17.02 | 1,856,200 | — | — |
| 2018-08-03 | $11.24 | $17.10 | 1,534,100 | — | — |
| 2018-08-02 | $11.20 | $17.04 | 1,913,900 | — | — |
| 2018-08-01 | $11.24 | $17.10 | 1,710,100 | — | — |
| 2018-07-31 | $11.29 | $17.18 | 2,715,800 | — | — |
| 2018-07-30 | $11.30 | $17.19 | 2,924,500 | — | — |
| 2018-07-27 | $11.53 | $17.54 | 2,795,600 | — | — |
| 2018-07-26 | $11.41 | $17.36 | 4,423,000 | — | — |
| 2018-07-25 | $11.24 | $17.10 | 6,307,400 | — | — |
| 2018-07-24 | $11.76 | $17.89 | 1,824,200 | — | — |
| 2018-07-23 | $11.83 | $18.00 | 1,444,500 | — | — |
| 2018-07-20 | $11.72 | $17.83 | 1,324,100 | — | — |
| 2018-07-19 | $11.81 | $17.97 | 2,067,500 | — | — |
| 2018-07-18 | $11.88 | $18.07 | 1,241,200 | — | — |
| 2018-07-17 | $11.67 | $17.75 | 1,322,500 | — | — |
| 2018-07-16 | $11.59 | $17.63 | 1,423,900 | — | — |
| 2018-07-13 | $11.51 | $17.51 | 2,891,000 | — | — |
| 2018-07-12 | $11.75 | $17.88 | 1,728,900 | — | — |
| 2018-07-11 | $11.92 | $18.13 | 1,755,600 | — | — |
| 2018-07-10 | $12.14 | $18.47 | 2,348,400 | — | — |
| 2018-07-09 | $11.95 | $18.18 | 2,210,500 | — | — |
| 2018-07-06 | $11.62 | $17.68 | 1,097,400 | — | — |
| 2018-07-05 | $11.57 | $17.60 | 1,850,100 | — | — |
| 2018-07-03 | $11.54 | $17.56 | 877,000 | — | — |
| 2018-07-02 | $11.61 | $17.66 | 2,486,800 | — | — |
| 2018-06-29 | $11.45 | $17.42 | 3,650,800 | — | — |
| 2018-06-28 | $11.41 | $17.36 | 3,831,100 | — | — |
| 2018-06-27 | $11.38 | $17.31 | 3,210,500 | — | — |
| 2018-06-26 | $11.59 | $17.63 | 3,059,800 | — | — |
| 2018-06-25 | $11.65 | $17.72 | 2,214,300 | — | — |
| 2018-06-22 | $11.77 | $17.91 | 2,965,400 | — | — |
| 2018-06-21 | $11.73 | $17.85 | 1,602,900 | — | — |
| 2018-06-20 | $11.84 | $18.01 | 1,972,300 | — | — |
| 2018-06-19 | $11.72 | $17.83 | 4,117,700 | — | — |
| 2018-06-18 | $11.60 | $17.65 | 1,945,700 | — | — |
| 2018-06-15 | $11.47 | $17.45 | 6,783,400 | — | — |
| 2018-06-14 | $11.61 | $17.66 | 1,574,300 | — | — |
| 2018-06-13 | $11.66 | $17.74 | 2,102,700 | — | — |
| 2018-06-12 | $11.72 | $17.83 | 2,559,700 | — | — |
| 2018-06-11 | $11.98 | $18.23 | 2,642,300 | — | — |
| 2018-06-08 | $12.07 | $18.36 | 1,700,900 | — | — |
| 2018-06-07 | $11.93 | $18.15 | 1,916,700 | — | — |
| 2018-06-06 | $11.94 | $18.16 | 2,180,100 | — | — |
| 2018-06-05 | $11.71 | $17.81 | 2,075,400 | — | — |
| 2018-06-04 | $11.69 | $17.78 | 1,545,000 | — | — |
| 2018-06-01 | $11.52 | $17.53 | 2,026,100 | — | — |
| 2018-05-31 | $11.43 | $17.39 | 2,698,000 | — | — |
| 2018-05-30 | $11.47 | $17.45 | 2,516,900 | — | — |
| 2018-05-29 | $11.26 | $17.13 | 4,716,500 | — | — |
| 2018-05-25 | $11.50 | $17.50 | 1,359,200 | — | — |
| 2018-05-24 | $11.61 | $17.66 | 1,394,200 | — | — |
| 2018-05-23 | $11.67 | $17.75 | 1,564,700 | — | — |
| 2018-05-22 | $11.82 | $17.98 | 1,562,600 | — | — |
| 2018-05-21 | $11.64 | $17.71 | 3,024,200 | — | — |
| 2018-05-18 | $11.49 | $17.48 | 2,530,200 | — | — |
| 2018-05-17 | $11.67 | $17.75 | 3,121,200 | — | — |
| 2018-05-16 | $11.55 | $17.57 | 4,638,400 | — | — |
| 2018-05-15 | $11.54 | $17.56 | 7,208,100 | — | — |
| 2018-05-14 | $11.53 | $17.54 | 4,070,100 | — | — |
| 2018-05-11 | $11.54 | $17.56 | 1,623,700 | — | — |
| 2018-05-10 | $11.54 | $17.56 | 2,153,600 | — | — |
| 2018-05-09 | $11.53 | $17.54 | 2,934,400 | — | — |
| 2018-05-08 | $11.52 | $17.53 | 2,910,400 | — | — |
| 2018-05-07 | $11.41 | $17.36 | 3,999,300 | — | — |
| 2018-05-04 | $11.41 | $17.36 | 1,925,500 | — | — |
| 2018-05-03 | $11.30 | $17.19 | 3,119,400 | — | — |
| 2018-05-02 | $11.44 | $17.40 | 2,844,200 | — | — |
| 2018-05-01 | $11.51 | $17.51 | 2,940,000 | — | — |
| 2018-04-30 | $11.48 | $17.46 | 4,359,000 | — | — |
| 2018-04-27 | $11.74 | $17.86 | 2,747,000 | — | — |
| 2018-04-26 | $11.80 | $17.95 | 2,706,500 | — | — |
| 2018-04-25 | $11.89 | $18.09 | 4,267,100 | — | — |
| 2018-04-24 | $11.94 | $18.16 | 7,382,000 | — | — |
| 2018-04-23 | $11.68 | $17.77 | 3,734,000 | — | — |
| 2018-04-20 | $11.67 | $17.75 | 3,875,000 | — | — |
| 2018-04-19 | $11.59 | $17.63 | 3,353,500 | — | — |
| 2018-04-18 | $11.49 | $17.48 | 3,036,600 | — | — |
| 2018-04-17 | $11.58 | $17.62 | 3,570,200 | — | — |
| 2018-04-16 | $11.59 | $17.63 | 4,822,200 | — | — |
| 2018-04-13 | $11.36 | $17.28 | 4,193,300 | — | — |
| 2018-04-12 | $11.40 | $17.34 | 2,788,000 | — | — |
| 2018-04-11 | $11.32 | $17.22 | 4,819,200 | — | — |
| 2018-04-10 | $11.45 | $17.42 | 4,079,300 | — | — |
| 2018-04-09 | $11.50 | $17.50 | 6,958,800 | — | — |
| 2018-04-06 | $11.37 | $17.30 | 3,603,100 | — | — |
| 2018-04-05 | $11.52 | $17.53 | 3,488,800 | — | — |
| 2018-04-04 | $11.36 | $17.28 | 3,304,700 | — | — |
| 2018-04-03 | $11.21 | $17.05 | 4,449,000 | — | — |
| 2018-04-02 | $10.96 | $16.67 | 2,880,300 | — | — |
| 2018-03-29 | $11.21 | $17.05 | 1,798,500 | — | — |
| 2018-03-28 | $11.00 | $16.73 | 5,683,300 | — | — |
| 2018-03-27 | $10.80 | $16.43 | 3,320,100 | — | — |
| 2018-03-26 | $10.91 | $16.60 | 1,987,300 | — | — |
| 2018-03-23 | $10.58 | $16.10 | 2,466,800 | — | — |
| 2018-03-22 | $11.01 | $16.75 | 3,128,800 | — | — |
| 2018-03-21 | $11.34 | $17.25 | 1,415,400 | — | — |
| 2018-03-20 | $11.18 | $17.01 | 3,146,900 | — | — |
| 2018-03-19 | $11.38 | $17.31 | 2,305,200 | — | — |
| 2018-03-16 | $11.41 | $17.36 | 4,414,400 | — | — |
| 2018-03-15 | $11.18 | $17.01 | 2,398,200 | — | — |
| 2018-03-14 | $11.09 | $16.87 | 2,325,100 | — | — |
| 2018-03-13 | $11.38 | $17.31 | 4,406,600 | — | — |
| 2018-03-12 | $11.34 | $17.25 | 4,062,600 | — | — |
| 2018-03-09 | $11.27 | $17.15 | 4,547,200 | — | — |
| 2018-03-08 | $10.91 | $16.60 | 3,149,700 | — | — |
| 2018-03-07 | $11.05 | $16.81 | 2,633,200 | — | — |
| 2018-03-06 | $11.10 | $16.89 | 2,177,200 | — | — |
| 2018-03-05 | $11.22 | $17.07 | 3,365,100 | — | — |
| 2018-03-02 | $11.08 | $16.86 | 3,040,800 | — | — |
| 2018-03-01 | $10.98 | $16.70 | 3,106,000 | — | — |
| 2018-02-28 | $10.91 | $16.60 | 4,341,300 | — | — |
| 2018-02-27 | $10.98 | $16.70 | 2,214,200 | — | — |
| 2018-02-26 | $11.16 | $16.98 | 2,522,800 | — | — |
| 2018-02-23 | $10.97 | $16.69 | 2,723,000 | — | — |
| 2018-02-22 | $10.94 | $16.64 | 2,423,200 | — | — |
| 2018-02-21 | $10.99 | $16.72 | 2,454,900 | — | — |
| 2018-02-20 | $11.11 | $16.90 | 2,056,300 | — | — |
| 2018-02-16 | $11.28 | $17.16 | 2,672,300 | — | — |
| 2018-02-15 | $11.12 | $16.92 | 4,339,600 | — | — |
| 2018-02-14 | $11.04 | $16.80 | 6,867,400 | — | — |
| 2018-02-13 | $10.91 | $16.60 | 4,874,700 | — | — |
| 2018-02-12 | $10.95 | $16.66 | 4,466,600 | — | — |
| 2018-02-09 | $10.67 | $16.23 | 4,737,400 | — | — |
| 2018-02-08 | $10.70 | $16.28 | 7,168,500 | — | — |
| 2018-02-07 | $11.18 | $17.01 | 4,202,600 | — | — |
| 2018-02-06 | $11.05 | $16.81 | 11,911,900 | — | — |
| 2018-02-05 | $10.94 | $16.64 | 5,634,200 | — | — |
| 2018-02-02 | $11.48 | $17.46 | 5,551,000 | — | — |
| 2018-02-01 | $11.79 | $17.94 | 5,872,700 | — | — |
| 2018-01-31 | $11.44 | $17.40 | 5,217,900 | — | — |
| 2018-01-30 | $11.49 | $17.48 | 5,218,200 | — | — |
| 2018-01-29 | $11.71 | $17.81 | 4,709,100 | — | — |
| 2018-01-26 | $11.62 | $17.68 | 3,814,100 | — | — |
| 2018-01-25 | $11.54 | $17.56 | 5,442,400 | — | — |
| 2018-01-24 | $11.40 | $17.34 | 7,196,000 | — | — |
| 2018-01-23 | $11.18 | $17.01 | 7,125,400 | — | — |
| 2018-01-22 | $11.02 | $16.76 | 4,603,600 | — | — |
| 2018-01-19 | $11.16 | $16.98 | 8,566,100 | — | — |
| 2018-01-18 | $11.23 | $17.08 | 8,737,600 | — | — |
| 2018-01-17 | $11.49 | $17.48 | 5,345,900 | — | — |
| 2018-01-16 | $11.47 | $17.45 | 2,334,000 | — | — |
| 2018-01-12 | $11.71 | $17.81 | 3,929,900 | — | — |
| 2018-01-11 | $11.94 | $18.16 | 5,900,200 | — | — |
| 2018-01-10 | $11.93 | $18.15 | 5,467,400 | — | — |
| 2018-01-09 | $11.70 | $17.80 | 4,240,600 | — | — |
| 2018-01-08 | $11.69 | $17.78 | 2,943,600 | — | — |
| 2018-01-05 | $11.63 | $17.69 | 3,959,800 | — | — |
| 2018-01-04 | $11.44 | $17.40 | 2,322,300 | — | — |
| 2018-01-03 | $11.30 | $17.19 | 2,972,800 | — | — |
| 2018-01-02 | $11.34 | $17.25 | 2,629,600 | — | — |