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
- 2016-05-19 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 | $8.68 | $8.78 | 447,500 | — | — |
| 2018-12-28 | $8.35 | $8.45 | 673,500 | — | — |
| 2018-12-27 | $7.97 | $8.06 | 548,200 | — | — |
| 2018-12-26 | $7.63 | $7.72 | 961,800 | — | — |
| 2018-12-24 | $7.19 | $7.27 | 323,800 | — | — |
| 2018-12-21 | $7.61 | $7.70 | 940,400 | — | — |
| 2018-12-20 | $7.64 | $7.73 | 372,900 | — | — |
| 2018-12-19 | $7.87 | $7.96 | 295,800 | — | — |
| 2018-12-18 | $8.03 | $8.12 | 330,800 | — | — |
| 2018-12-17 | $7.95 | $8.04 | 617,600 | — | — |
| 2018-12-14 | $8.66 | $8.76 | 341,600 | — | — |
| 2018-12-13 | $8.64 | $8.74 | 334,300 | — | — |
| 2018-12-12 | $8.83 | $8.93 | 483,800 | — | — |
| 2018-12-11 | $8.94 | $9.04 | 578,100 | — | — |
| 2018-12-10 | $8.90 | $9.00 | 624,500 | — | — |
| 2018-12-07 | $8.95 | $9.05 | 575,500 | — | — |
| 2018-12-06 | $9.06 | $9.16 | 625,800 | — | — |
| 2018-12-04 | $9.00 | $9.10 | 833,400 | — | — |
| 2018-12-03 | $9.12 | $9.22 | 1,132,100 | — | — |
| 2018-11-30 | $8.72 | $8.82 | 719,200 | — | — |
| 2018-11-29 | $8.71 | $8.81 | 499,600 | — | — |
| 2018-11-28 | $8.48 | $8.58 | 862,200 | — | — |
| 2018-11-27 | $8.22 | $8.31 | 732,300 | — | — |
| 2018-11-26 | $8.84 | $8.94 | 993,600 | — | — |
| 2018-11-23 | $9.13 | $9.23 | 833,500 | — | — |
| 2018-11-21 | $9.12 | $9.22 | 972,200 | — | — |
| 2018-11-20 | $8.69 | $8.79 | 865,500 | — | — |
| 2018-11-19 | $9.10 | $9.20 | 714,500 | — | — |
| 2018-11-16 | $8.87 | $8.97 | 1,558,000 | — | — |
| 2018-11-15 | $8.49 | $8.59 | 599,500 | — | — |
| 2018-11-14 | $8.06 | $8.15 | 364,300 | — | — |
| 2018-11-13 | $7.60 | $7.69 | 520,300 | — | — |
| 2018-11-12 | $8.17 | $8.26 | 161,500 | — | — |
| 2018-11-09 | $8.35 | $8.45 | 390,500 | — | — |
| 2018-11-08 | $8.40 | $8.50 | 531,900 | — | — |
| 2018-11-07 | $8.67 | $8.77 | 450,300 | — | — |
| 2018-11-06 | $8.73 | $8.83 | 685,600 | — | — |
| 2018-11-05 | $8.79 | $8.89 | 495,500 | — | — |
| 2018-11-02 | $9.16 | $9.26 | 828,000 | — | — |
| 2018-11-01 | $8.99 | $9.09 | 1,093,100 | — | — |
| 2018-10-31 | $8.34 | $8.44 | 850,000 | — | — |
| 2018-10-30 | $8.11 | $8.20 | 711,200 | — | — |
| 2018-10-29 | $7.98 | $8.07 | 1,885,300 | — | — |
| 2018-10-26 | $7.84 | $7.93 | 898,900 | — | — |
| 2018-10-25 | $7.80 | $7.89 | 1,211,400 | — | — |
| 2018-10-24 | $6.96 | $7.04 | 518,500 | — | — |
| 2018-10-23 | $7.06 | $7.14 | 416,500 | — | — |
| 2018-10-22 | $7.05 | $7.13 | 507,200 | — | — |
| 2018-10-19 | $7.08 | $7.16 | 351,900 | — | — |
| 2018-10-18 | $6.97 | $7.05 | 537,300 | — | — |
| 2018-10-17 | $7.07 | $7.15 | 614,400 | — | — |
| 2018-10-16 | $7.47 | $7.56 | 571,300 | — | — |
| 2018-10-15 | $7.40 | $7.48 | 789,300 | — | — |
| 2018-10-12 | $7.32 | $7.40 | 1,173,500 | — | — |
| 2018-10-11 | $6.60 | $6.68 | 1,809,800 | — | — |
| 2018-10-10 | $6.70 | $6.78 | 977,500 | — | — |
| 2018-10-09 | $7.13 | $7.21 | 1,145,500 | — | — |
| 2018-10-08 | $7.40 | $7.48 | 974,000 | — | — |
| 2018-10-05 | $7.38 | $7.46 | 789,100 | — | — |
| 2018-10-04 | $7.54 | $7.63 | 1,238,200 | — | — |
| 2018-10-03 | $8.29 | $8.38 | 1,310,900 | — | — |
| 2018-10-02 | $8.36 | $8.46 | 1,454,000 | — | — |
| 2018-10-01 | $8.02 | $8.11 | 1,459,800 | — | — |
| 2018-09-28 | $7.67 | $7.76 | 1,705,300 | — | — |
| 2018-09-27 | $8.29 | $8.38 | 2,231,600 | — | — |
| 2018-09-26 | $9.07 | $9.17 | 1,489,000 | — | — |
| 2018-09-25 | $9.14 | $9.24 | 2,648,900 | — | — |
| 2018-09-24 | $8.65 | $8.75 | 1,915,600 | — | — |
| 2018-09-21 | $9.34 | $9.45 | 2,704,700 | — | — |
| 2018-09-20 | $9.00 | $9.10 | 4,574,600 | — | — |
| 2018-09-19 | $7.95 | $8.04 | 4,087,800 | — | — |
| 2018-09-18 | $7.38 | $7.46 | 1,156,800 | — | — |
| 2018-09-17 | $7.42 | $7.50 | 1,369,600 | — | — |
| 2018-09-14 | $6.94 | $7.02 | 1,364,600 | — | — |
| 2018-09-13 | $6.94 | $7.02 | 1,581,000 | — | — |
| 2018-09-12 | $7.36 | $7.44 | 1,076,700 | — | — |
| 2018-09-11 | $7.36 | $7.44 | 1,481,600 | — | — |
| 2018-09-10 | $7.59 | $7.68 | 1,464,300 | — | — |
| 2018-09-07 | $7.84 | $7.93 | 2,328,800 | — | — |
| 2018-09-06 | $7.93 | $8.02 | 4,679,200 | — | — |
| 2018-09-05 | $6.96 | $7.04 | 2,846,300 | — | — |
| 2018-09-04 | $6.31 | $6.38 | 2,771,000 | — | — |
| 2018-08-31 | $6.84 | $6.92 | 5,723,700 | — | — |
| 2018-08-30 | $5.33 | $5.39 | 5,211,700 | — | — |
| 2018-08-29 | $5.65 | $5.71 | 3,338,500 | — | — |
| 2018-08-28 | $5.88 | $5.95 | 4,236,200 | — | — |
| 2018-08-27 | $6.09 | $6.16 | 4,901,200 | — | — |
| 2018-08-24 | $6.11 | $6.18 | 12,896,100 | — | — |
| 2018-08-23 | $9.15 | $9.25 | 612,800 | — | — |
| 2018-08-22 | $9.38 | $9.49 | 939,700 | — | — |
| 2018-08-21 | $8.93 | $9.03 | 698,900 | — | — |
| 2018-08-20 | $8.83 | $8.93 | 1,317,400 | — | — |
| 2018-08-17 | $9.39 | $9.50 | 1,078,200 | — | — |
| 2018-08-16 | $9.94 | $10.05 | 1,259,900 | — | — |
| 2018-08-15 | $10.12 | $10.24 | 880,600 | — | — |
| 2018-08-14 | $10.21 | $10.33 | 1,272,000 | — | — |
| 2018-08-13 | $10.10 | $10.22 | 1,644,900 | — | — |
| 2018-08-10 | $11.06 | $11.19 | 988,600 | — | — |
| 2018-08-09 | $11.78 | $11.91 | 591,000 | — | — |
| 2018-08-08 | $11.74 | $11.87 | 1,100,000 | — | — |
| 2018-08-07 | $12.57 | $12.71 | 834,800 | — | — |
| 2018-08-06 | $13.14 | $13.29 | 474,800 | — | — |
| 2018-08-03 | $13.30 | $13.45 | 485,000 | — | — |
| 2018-08-02 | $13.16 | $13.31 | 516,000 | — | — |
| 2018-08-01 | $13.59 | $13.74 | 332,900 | — | — |
| 2018-07-31 | $13.51 | $13.66 | 583,300 | — | — |
| 2018-07-30 | $13.18 | $13.33 | 989,600 | — | — |
| 2018-07-27 | $13.58 | $13.73 | 661,100 | — | — |
| 2018-07-26 | $13.16 | $13.31 | 754,000 | — | — |
| 2018-07-25 | $12.97 | $13.12 | 1,522,600 | — | — |
| 2018-07-24 | $11.89 | $12.03 | 1,940,500 | — | — |
| 2018-07-23 | $11.26 | $11.39 | 1,211,400 | — | — |
| 2018-07-20 | $11.42 | $11.55 | 1,685,400 | — | — |
| 2018-07-19 | $11.23 | $11.36 | 1,182,700 | — | — |
| 2018-07-18 | $11.74 | $11.87 | 1,263,100 | — | — |
| 2018-07-17 | $11.54 | $11.67 | 1,060,100 | — | — |
| 2018-07-16 | $11.60 | $11.73 | 583,800 | — | — |
| 2018-07-13 | $11.77 | $11.90 | 592,200 | — | — |
| 2018-07-12 | $12.25 | $12.39 | 950,800 | — | — |
| 2018-07-11 | $12.69 | $12.83 | 282,800 | — | — |
| 2018-07-10 | $12.90 | $13.05 | 522,600 | — | — |
| 2018-07-09 | $13.04 | $13.19 | 905,700 | — | — |
| 2018-07-06 | $12.75 | $12.90 | 585,400 | — | — |
| 2018-07-05 | $13.01 | $13.16 | 2,086,300 | — | — |
| 2018-07-03 | $12.38 | $12.52 | 1,202,800 | — | — |
| 2018-07-02 | $11.02 | $11.15 | 1,431,800 | — | — |
| 2018-06-29 | $10.58 | $10.70 | 1,431,500 | — | — |
| 2018-06-28 | $10.86 | $10.98 | 2,811,900 | — | — |
| 2018-06-27 | $10.42 | $10.54 | 2,503,100 | — | — |
| 2018-06-26 | $12.00 | $12.14 | 983,000 | — | — |
| 2018-06-25 | $12.31 | $12.45 | 2,083,200 | — | — |
| 2018-06-22 | $14.00 | $14.16 | 1,561,600 | — | — |
| 2018-06-21 | $14.86 | $15.03 | 5,139,400 | — | — |
| 2018-06-20 | $13.70 | $13.86 | 765,200 | — | — |
| 2018-06-19 | $13.70 | $13.86 | 1,447,600 | — | — |
| 2018-06-18 | $13.20 | $13.35 | 1,500,200 | — | — |
| 2018-06-15 | $14.55 | $14.72 | 1,111,900 | — | — |
| 2018-06-14 | $14.68 | $14.85 | 1,284,600 | — | — |
| 2018-06-13 | $16.84 | $17.03 | 1,029,300 | — | — |
| 2018-06-12 | $18.23 | $18.44 | 732,100 | — | — |
| 2018-06-11 | $19.15 | $19.37 | 679,300 | — | — |
| 2018-06-08 | $19.23 | $19.45 | 1,501,200 | — | — |
| 2018-06-07 | $18.73 | $18.94 | 583,200 | — | — |
| 2018-06-06 | $19.60 | $19.82 | 790,500 | — | — |
| 2018-06-05 | $19.25 | $19.47 | 1,838,600 | — | — |
| 2018-06-04 | $17.92 | $18.12 | 735,500 | — | — |
| 2018-06-01 | $16.79 | $16.98 | 533,300 | — | — |
| 2018-05-31 | $17.17 | $17.37 | 1,075,100 | — | — |
| 2018-05-30 | $16.68 | $16.87 | 840,500 | — | — |
| 2018-05-29 | $16.82 | $17.01 | 653,900 | — | — |
| 2018-05-25 | $17.50 | $17.70 | 575,500 | — | — |
| 2018-05-24 | $17.82 | $18.02 | 545,900 | — | — |
| 2018-05-23 | $18.13 | $18.34 | 650,000 | — | — |
| 2018-05-22 | $18.77 | $18.98 | 1,024,700 | — | — |
| 2018-05-21 | $20.36 | $20.59 | 526,100 | — | — |
| 2018-05-18 | $20.72 | $20.96 | 881,500 | — | — |
| 2018-05-17 | $20.84 | $20.96 | 939,400 | — | — |
| 2018-05-16 | $20.12 | $20.24 | 950,300 | — | — |
| 2018-05-15 | $19.80 | $19.92 | 1,356,000 | — | — |
| 2018-05-14 | $19.28 | $19.39 | 862,300 | — | — |
| 2018-05-11 | $20.85 | $20.97 | 992,500 | — | — |
| 2018-05-10 | $22.97 | $23.10 | 745,000 | — | — |
| 2018-05-09 | $22.99 | $23.12 | 1,186,700 | — | — |
| 2018-05-08 | $21.58 | $21.71 | 2,807,500 | — | — |
| 2018-05-07 | $21.74 | $21.87 | 1,115,900 | — | — |
| 2018-05-04 | $23.24 | $23.38 | 2,180,300 | — | — |
| 2018-05-03 | $23.31 | $23.45 | 1,583,300 | — | — |
| 2018-05-02 | $25.12 | $25.27 | 530,900 | — | — |
| 2018-05-01 | $26.35 | $26.50 | 711,200 | — | — |
| 2018-04-30 | $27.94 | $28.10 | 704,200 | — | — |
| 2018-04-27 | $27.58 | $27.74 | 549,100 | — | — |
| 2018-04-26 | $26.55 | $26.70 | 416,200 | — | — |
| 2018-04-25 | $27.22 | $27.38 | 687,700 | — | — |
| 2018-04-24 | $28.37 | $28.53 | 388,500 | — | — |
| 2018-04-23 | $28.63 | $28.80 | 196,500 | — | — |
| 2018-04-20 | $28.75 | $28.92 | 178,600 | — | — |
| 2018-04-19 | $28.72 | $28.89 | 527,600 | — | — |
| 2018-04-18 | $29.94 | $30.11 | 378,000 | — | — |
| 2018-04-17 | $30.17 | $30.35 | 486,100 | — | — |
| 2018-04-16 | $30.05 | $30.22 | 224,000 | — | — |
| 2018-04-13 | $30.62 | $30.80 | 285,600 | — | — |
| 2018-04-12 | $31.06 | $31.24 | 326,500 | — | — |
| 2018-04-11 | $30.41 | $30.59 | 241,400 | — | — |
| 2018-04-10 | $30.93 | $31.11 | 269,600 | — | — |
| 2018-04-09 | $30.15 | $30.33 | 223,300 | — | — |
| 2018-04-06 | $30.57 | $30.75 | 156,200 | — | — |
| 2018-04-05 | $30.93 | $31.11 | 253,400 | — | — |
| 2018-04-04 | $30.84 | $31.02 | 385,000 | — | — |
| 2018-04-03 | $31.21 | $31.39 | 482,100 | — | — |
| 2018-04-02 | $30.25 | $30.43 | 73,600 | — | — |
| 2018-03-29 | $30.34 | $30.52 | 340,200 | — | — |
| 2018-03-28 | $30.22 | $30.40 | 353,700 | — | — |
| 2018-03-27 | $30.50 | $30.68 | 223,000 | — | — |
| 2018-03-26 | $30.46 | $30.64 | 478,700 | — | — |
| 2018-03-23 | $30.04 | $30.21 | 338,000 | — | — |
| 2018-03-22 | $29.75 | $29.92 | 201,500 | — | — |
| 2018-03-21 | $30.61 | $30.79 | 363,900 | — | — |
| 2018-03-20 | $29.93 | $30.10 | 266,300 | — | — |
| 2018-03-19 | $29.61 | $29.78 | 324,000 | — | — |
| 2018-03-16 | $30.75 | $30.93 | 262,500 | — | — |
| 2018-03-15 | $30.84 | $31.02 | 277,200 | — | — |
| 2018-03-14 | $30.46 | $30.64 | 402,300 | — | — |
| 2018-03-13 | $30.18 | $30.36 | 465,300 | — | — |
| 2018-03-12 | $30.00 | $30.17 | 393,000 | — | — |
| 2018-03-09 | $29.28 | $29.45 | 418,000 | — | — |
| 2018-03-08 | $28.40 | $28.57 | 336,900 | — | — |
| 2018-03-07 | $28.91 | $29.08 | 192,100 | — | — |
| 2018-03-06 | $29.63 | $29.80 | 277,300 | — | — |
| 2018-03-05 | $29.37 | $29.54 | 172,000 | — | — |
| 2018-03-02 | $29.37 | $29.54 | 747,000 | — | — |
| 2018-03-01 | $29.69 | $29.86 | 289,900 | — | — |
| 2018-02-28 | $30.71 | $30.89 | 541,000 | — | — |
| 2018-02-27 | $30.48 | $30.66 | 302,500 | — | — |
| 2018-02-26 | $31.22 | $31.40 | 350,100 | — | — |
| 2018-02-23 | $32.02 | $32.21 | 392,100 | — | — |
| 2018-02-22 | $31.90 | $32.09 | 338,300 | — | — |
| 2018-02-21 | $31.92 | $32.11 | 237,300 | — | — |
| 2018-02-20 | $32.16 | $32.35 | 347,600 | — | — |
| 2018-02-16 | $31.32 | $31.50 | 688,100 | — | — |
| 2018-02-15 | $32.59 | $32.78 | 340,400 | — | — |
| 2018-02-14 | $30.92 | $31.10 | 397,200 | — | — |
| 2018-02-13 | $29.92 | $30.09 | 169,100 | — | — |
| 2018-02-12 | $30.03 | $30.20 | 277,500 | — | — |
| 2018-02-09 | $28.71 | $28.88 | 534,400 | — | — |
| 2018-02-08 | $28.26 | $28.42 | 418,500 | — | — |
| 2018-02-07 | $29.93 | $30.10 | 380,000 | — | — |
| 2018-02-06 | $30.17 | $30.35 | 817,000 | — | — |
| 2018-02-05 | $29.10 | $29.27 | 737,700 | — | — |
| 2018-02-02 | $30.39 | $30.57 | 782,700 | — | — |
| 2018-02-01 | $31.61 | $31.79 | 337,700 | — | — |
| 2018-01-31 | $31.97 | $32.16 | 373,000 | — | — |
| 2018-01-30 | $30.45 | $30.63 | 324,800 | — | — |
| 2018-01-29 | $30.79 | $30.97 | 424,900 | — | — |
| 2018-01-26 | $31.89 | $32.08 | 427,300 | — | — |
| 2018-01-25 | $32.77 | $32.96 | 330,400 | — | — |
| 2018-01-24 | $32.27 | $32.46 | 661,800 | — | — |
| 2018-01-23 | $32.50 | $32.69 | 593,000 | — | — |
| 2018-01-22 | $32.56 | $32.75 | 316,800 | — | — |
| 2018-01-19 | $32.75 | $32.94 | 473,000 | — | — |
| 2018-01-18 | $33.01 | $33.20 | 383,000 | — | — |
| 2018-01-17 | $32.98 | $33.17 | 471,600 | — | — |
| 2018-01-16 | $32.71 | $32.90 | 634,300 | — | — |
| 2018-01-12 | $31.66 | $31.84 | 344,200 | — | — |
| 2018-01-11 | $30.62 | $30.80 | 305,900 | — | — |
| 2018-01-10 | $29.70 | $29.87 | 290,500 | — | — |
| 2018-01-09 | $29.40 | $29.57 | 182,300 | — | — |
| 2018-01-08 | $29.68 | $29.85 | 439,800 | — | — |
| 2018-01-05 | $29.71 | $29.88 | 448,800 | — | — |
| 2018-01-04 | $30.28 | $30.46 | 421,500 | — | — |
| 2018-01-03 | $29.93 | $30.10 | 428,500 | — | — |
| 2018-01-02 | $30.26 | $30.44 | 340,300 | — | — |