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
- 2010-11-15 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 | $14.27 | $14.27 | 1,035,800 | — | — |
| 2018-12-28 | $13.97 | $13.97 | 654,300 | — | — |
| 2018-12-27 | $14.59 | $14.59 | 460,300 | — | — |
| 2018-12-26 | $14.57 | $14.57 | 920,700 | — | — |
| 2018-12-24 | $13.27 | $13.27 | 490,400 | — | — |
| 2018-12-21 | $13.71 | $13.71 | 830,200 | — | — |
| 2018-12-20 | $15.06 | $15.06 | 694,600 | — | — |
| 2018-12-19 | $15.03 | $15.03 | 946,200 | — | — |
| 2018-12-18 | $14.54 | $14.54 | 798,400 | — | — |
| 2018-12-17 | $15.74 | $15.74 | 568,400 | — | — |
| 2018-12-14 | $16.49 | $16.49 | 549,600 | — | — |
| 2018-12-13 | $16.39 | $16.39 | 620,700 | — | — |
| 2018-12-12 | $17.31 | $17.31 | 823,300 | — | — |
| 2018-12-11 | $17.48 | $17.48 | 646,200 | — | — |
| 2018-12-10 | $17.83 | $17.83 | 729,700 | — | — |
| 2018-12-07 | $16.89 | $16.89 | 1,223,500 | — | — |
| 2018-12-06 | $17.57 | $17.57 | 1,107,600 | — | — |
| 2018-12-04 | $15.98 | $15.98 | 838,400 | — | — |
| 2018-12-03 | $17.00 | $17.00 | 728,000 | — | — |
| 2018-11-30 | $16.19 | $16.19 | 857,300 | — | — |
| 2018-11-29 | $17.60 | $17.60 | 812,100 | — | — |
| 2018-11-28 | $17.73 | $17.73 | 1,333,700 | — | — |
| 2018-11-27 | $16.44 | $16.44 | 1,302,800 | — | — |
| 2018-11-26 | $15.18 | $15.18 | 828,600 | — | — |
| 2018-11-23 | $14.50 | $14.50 | 511,800 | — | — |
| 2018-11-21 | $14.77 | $14.77 | 798,800 | — | — |
| 2018-11-20 | $13.96 | $13.96 | 837,300 | — | — |
| 2018-11-19 | $14.69 | $14.69 | 544,400 | — | — |
| 2018-11-16 | $15.17 | $15.17 | 826,800 | — | — |
| 2018-11-15 | $15.09 | $15.09 | 1,364,900 | — | — |
| 2018-11-14 | $13.66 | $13.66 | 1,798,600 | — | — |
| 2018-11-13 | $15.01 | $15.01 | 1,331,700 | — | — |
| 2018-11-12 | $15.28 | $15.28 | 1,523,100 | — | — |
| 2018-11-09 | $16.84 | $16.84 | 1,008,300 | — | — |
| 2018-11-08 | $17.73 | $17.73 | 2,117,600 | — | — |
| 2018-11-07 | $18.89 | $18.89 | 3,802,700 | — | — |
| 2018-11-06 | $21.71 | $21.71 | 3,108,700 | — | — |
| 2018-11-05 | $20.77 | $20.77 | 1,232,900 | — | — |
| 2018-11-02 | $20.45 | $20.45 | 1,405,800 | — | — |
| 2018-11-01 | $19.22 | $19.22 | 1,502,100 | — | — |
| 2018-10-31 | $17.75 | $17.75 | 1,106,600 | — | — |
| 2018-10-30 | $16.67 | $16.67 | 1,125,800 | — | — |
| 2018-10-29 | $16.73 | $16.73 | 1,625,500 | — | — |
| 2018-10-26 | $17.85 | $17.85 | 1,002,800 | — | — |
| 2018-10-25 | $18.96 | $18.96 | 1,108,400 | — | — |
| 2018-10-24 | $17.50 | $17.50 | 1,571,700 | — | — |
| 2018-10-23 | $19.77 | $19.77 | 1,051,400 | — | — |
| 2018-10-22 | $20.85 | $20.85 | 1,131,900 | — | — |
| 2018-10-19 | $21.21 | $21.21 | 1,237,300 | — | — |
| 2018-10-18 | $21.75 | $21.75 | 1,619,000 | — | — |
| 2018-10-17 | $22.50 | $22.50 | 2,493,600 | — | — |
| 2018-10-16 | $20.84 | $20.84 | 1,880,600 | — | — |
| 2018-10-15 | $19.22 | $19.22 | 2,441,400 | — | — |
| 2018-10-12 | $20.61 | $20.61 | 3,716,700 | — | — |
| 2018-10-11 | $18.01 | $18.01 | 4,947,700 | — | — |
| 2018-10-10 | $17.20 | $17.20 | 711,800 | — | — |
| 2018-10-09 | $17.81 | $17.81 | 544,600 | — | — |
| 2018-10-08 | $17.83 | $17.83 | 719,000 | — | — |
| 2018-10-05 | $17.61 | $17.61 | 727,200 | — | — |
| 2018-10-04 | $17.80 | $17.80 | 863,500 | — | — |
| 2018-10-03 | $18.51 | $18.51 | 606,500 | — | — |
| 2018-10-02 | $18.53 | $18.53 | 1,163,400 | — | — |
| 2018-10-01 | $19.53 | $19.53 | 1,022,500 | — | — |
| 2018-09-28 | $19.94 | $19.94 | 1,211,900 | — | — |
| 2018-09-27 | $20.14 | $20.14 | 893,800 | — | — |
| 2018-09-26 | $20.02 | $20.02 | 1,292,900 | — | — |
| 2018-09-25 | $19.65 | $19.65 | 1,230,300 | — | — |
| 2018-09-24 | $20.27 | $20.27 | 913,200 | — | — |
| 2018-09-21 | $20.70 | $20.70 | 2,673,400 | — | — |
| 2018-09-20 | $20.11 | $20.11 | 1,799,300 | — | — |
| 2018-09-19 | $19.19 | $19.19 | 2,526,400 | — | — |
| 2018-09-18 | $17.75 | $17.75 | 2,360,800 | — | — |
| 2018-09-17 | $19.23 | $19.23 | 2,743,200 | — | — |
| 2018-09-14 | $18.91 | $18.91 | 2,297,500 | — | — |
| 2018-09-13 | $20.93 | $20.93 | 1,876,100 | — | — |
| 2018-09-12 | $22.50 | $22.50 | 1,436,600 | — | — |
| 2018-09-11 | $23.40 | $23.40 | 1,613,500 | — | — |
| 2018-09-10 | $25.17 | $25.17 | 1,201,400 | — | — |
| 2018-09-07 | $23.84 | $23.84 | 1,156,900 | — | — |
| 2018-09-06 | $23.14 | $23.14 | 848,900 | — | — |
| 2018-09-05 | $22.66 | $22.66 | 1,027,600 | — | — |
| 2018-09-04 | $23.65 | $23.65 | 1,175,900 | — | — |
| 2018-08-31 | $22.91 | $22.91 | 1,140,900 | — | — |
| 2018-08-30 | $23.07 | $23.07 | 1,476,700 | — | — |
| 2018-08-29 | $23.82 | $23.82 | 1,735,600 | — | — |
| 2018-08-28 | $24.22 | $24.22 | 2,934,600 | — | — |
| 2018-08-27 | $25.69 | $25.69 | 1,924,300 | — | — |
| 2018-08-24 | $26.60 | $26.60 | 1,482,200 | — | — |
| 2018-08-23 | $27.95 | $27.95 | 1,641,800 | — | — |
| 2018-08-22 | $28.38 | $28.38 | 981,500 | — | — |
| 2018-08-21 | $28.58 | $28.58 | 1,728,100 | — | — |
| 2018-08-20 | $27.99 | $27.99 | 2,058,700 | — | — |
| 2018-08-17 | $26.39 | $26.39 | 1,081,400 | — | — |
| 2018-08-16 | $26.26 | $26.26 | 1,909,800 | — | — |
| 2018-08-15 | $25.22 | $25.22 | 2,349,300 | — | — |
| 2018-08-14 | $26.90 | $26.90 | 1,748,600 | — | — |
| 2018-08-13 | $27.91 | $27.91 | 2,875,900 | — | — |
| 2018-08-10 | $29.55 | $29.55 | 1,103,100 | — | — |
| 2018-08-09 | $29.51 | $29.51 | 2,068,900 | — | — |
| 2018-08-08 | $29.70 | $29.70 | 2,771,200 | — | — |
| 2018-08-07 | $30.83 | $30.83 | 8,054,700 | — | — |
| 2018-08-06 | $30.35 | $30.35 | 4,020,300 | — | — |
| 2018-08-03 | $32.33 | $32.33 | 2,306,500 | — | — |
| 2018-08-02 | $31.08 | $31.08 | 3,358,300 | — | — |
| 2018-08-01 | $28.15 | $28.15 | 1,568,300 | — | — |
| 2018-07-31 | $27.19 | $27.19 | 1,512,000 | — | — |
| 2018-07-30 | $26.58 | $26.58 | 641,600 | — | — |
| 2018-07-27 | $26.28 | $26.28 | 644,300 | — | — |
| 2018-07-26 | $26.64 | $26.64 | 997,500 | — | — |
| 2018-07-25 | $26.00 | $26.00 | 1,447,900 | — | — |
| 2018-07-24 | $26.54 | $26.54 | 4,272,300 | — | — |
| 2018-07-23 | $28.68 | $28.68 | 1,706,300 | — | — |
| 2018-07-20 | $27.10 | $27.10 | 1,444,300 | — | — |
| 2018-07-19 | $26.10 | $26.10 | 1,922,200 | — | — |
| 2018-07-18 | $25.70 | $25.70 | 758,700 | — | — |
| 2018-07-17 | $25.39 | $25.39 | 1,525,100 | — | — |
| 2018-07-16 | $24.78 | $24.78 | 1,427,500 | — | — |
| 2018-07-13 | $23.58 | $23.58 | 856,100 | — | — |
| 2018-07-12 | $23.81 | $23.81 | 1,708,400 | — | — |
| 2018-07-11 | $23.08 | $23.08 | 1,471,400 | — | — |
| 2018-07-10 | $23.25 | $23.25 | 1,928,700 | — | — |
| 2018-07-09 | $23.52 | $23.52 | 2,040,000 | — | — |
| 2018-07-06 | $21.91 | $21.91 | 955,700 | — | — |
| 2018-07-05 | $21.80 | $21.80 | 1,346,000 | — | — |
| 2018-07-03 | $21.21 | $21.21 | 765,200 | — | — |
| 2018-07-02 | $20.78 | $20.78 | 631,100 | — | — |
| 2018-06-29 | $20.32 | $20.32 | 656,100 | — | — |
| 2018-06-28 | $21.00 | $21.00 | 1,128,600 | — | — |
| 2018-06-27 | $20.20 | $20.20 | 1,637,600 | — | — |
| 2018-06-26 | $21.23 | $21.23 | 695,100 | — | — |
| 2018-06-25 | $20.60 | $20.60 | 1,226,000 | — | — |
| 2018-06-22 | $21.58 | $21.58 | 2,033,000 | — | — |
| 2018-06-21 | $21.06 | $21.06 | 1,438,900 | — | — |
| 2018-06-20 | $21.93 | $21.93 | 1,272,000 | — | — |
| 2018-06-19 | $22.33 | $22.33 | 1,390,900 | — | — |
| 2018-06-18 | $22.81 | $22.81 | 1,750,300 | — | — |
| 2018-06-15 | $22.23 | $22.23 | 2,200,400 | — | — |
| 2018-06-14 | $21.97 | $21.97 | 4,207,900 | — | — |
| 2018-06-13 | $22.64 | $22.64 | 4,399,600 | — | — |
| 2018-06-12 | $20.04 | $20.04 | 1,465,700 | — | — |
| 2018-06-11 | $20.76 | $20.76 | 1,739,000 | — | — |
| 2018-06-08 | $20.15 | $20.15 | 2,840,400 | — | — |
| 2018-06-07 | $21.53 | $21.53 | 6,048,200 | — | — |
| 2018-06-06 | $17.80 | $17.80 | 1,876,300 | — | — |
| 2018-06-05 | $16.75 | $16.75 | 1,530,300 | — | — |
| 2018-06-04 | $17.83 | $17.83 | 1,511,700 | — | — |
| 2018-06-01 | $18.84 | $18.84 | 2,896,100 | — | — |
| 2018-05-31 | $17.40 | $17.40 | 1,331,600 | — | — |
| 2018-05-30 | $17.17 | $17.17 | 1,026,300 | — | — |
| 2018-05-29 | $16.61 | $16.61 | 1,214,500 | — | — |
| 2018-05-25 | $17.02 | $17.02 | 1,070,700 | — | — |
| 2018-05-24 | $16.80 | $16.80 | 2,488,900 | — | — |
| 2018-05-23 | $17.34 | $17.34 | 3,285,600 | — | — |
| 2018-05-22 | $15.31 | $15.31 | 2,150,100 | — | — |
| 2018-05-21 | $15.99 | $15.99 | 2,265,800 | — | — |
| 2018-05-18 | $15.97 | $15.97 | 4,367,100 | — | — |
| 2018-05-17 | $16.33 | $16.33 | 6,516,700 | — | — |
| 2018-05-16 | $18.57 | $18.57 | 10,057,200 | — | — |
| 2018-05-15 | $17.82 | $17.82 | 12,008,800 | — | — |
| 2018-05-14 | $15.15 | $15.15 | 5,612,000 | — | — |
| 2018-05-11 | $16.03 | $16.03 | 17,152,200 | — | — |
| 2018-05-10 | $11.42 | $11.42 | 17,442,700 | — | — |
| 2018-05-09 | $6.94 | $6.94 | 2,686,300 | — | — |
| 2018-05-08 | $7.84 | $7.84 | 2,616,800 | — | — |
| 2018-05-07 | $7.33 | $7.33 | 1,843,700 | — | — |
| 2018-05-04 | $6.40 | $6.40 | 1,171,900 | — | — |
| 2018-05-03 | $6.20 | $6.20 | 984,300 | — | — |
| 2018-05-02 | $5.62 | $5.62 | 730,600 | — | — |
| 2018-05-01 | $5.26 | $5.26 | 1,330,500 | — | — |
| 2018-04-30 | $5.50 | $5.50 | 1,351,800 | — | — |
| 2018-04-27 | $4.84 | $4.84 | 1,854,600 | — | — |
| 2018-04-26 | $4.89 | $4.89 | 3,098,500 | — | — |
| 2018-04-25 | $4.68 | $4.68 | 507,500 | — | — |
| 2018-04-24 | $4.54 | $4.54 | 1,719,000 | — | — |
| 2018-04-23 | $4.65 | $4.65 | 1,832,700 | — | — |
| 2018-04-20 | $4.34 | $4.34 | 1,527,600 | — | — |
| 2018-04-19 | $4.21 | $4.21 | 954,100 | — | — |
| 2018-04-18 | $4.31 | $4.31 | 592,200 | — | — |
| 2018-04-17 | $4.20 | $4.20 | 2,403,300 | — | — |
| 2018-04-16 | $4.37 | $4.37 | 5,943,300 | — | — |
| 2018-04-13 | $3.91 | $3.91 | 3,685,400 | — | — |
| 2018-04-12 | $3.09 | $3.09 | 789,900 | — | — |
| 2018-04-11 | $3.12 | $3.12 | 367,500 | — | — |
| 2018-04-10 | $3.23 | $3.23 | 1,706,000 | — | — |
| 2018-04-09 | $3.29 | $3.29 | 3,927,800 | — | — |
| 2018-04-06 | $2.56 | $2.56 | 194,675 | — | — |
| 2018-04-05 | $2.90 | $2.90 | 107,475 | — | — |
| 2018-04-04 | $2.80 | $2.80 | 245,950 | — | — |
| 2018-04-03 | $2.78 | $2.78 | 211,175 | — | — |
| 2018-04-02 | $2.58 | $2.58 | 251,675 | — | — |
| 2018-03-29 | $2.40 | $2.40 | 215,250 | — | — |
| 2018-03-28 | $2.68 | $2.68 | 617,725 | — | — |
| 2018-03-27 | $2.24 | $2.24 | 270,775 | — | — |
| 2018-03-26 | $2.01 | $2.01 | 68,700 | — | — |
| 2018-03-23 | $2.11 | $2.11 | 55,875 | — | — |
| 2018-03-22 | $2.03 | $2.03 | 22,275 | — | — |
| 2018-03-21 | $2.12 | $2.12 | 91,525 | — | — |
| 2018-03-20 | $2.00 | $2.00 | 16,150 | — | — |
| 2018-03-19 | $2.00 | $2.00 | 26,275 | — | — |
| 2018-03-16 | $2.00 | $2.00 | 54,275 | — | — |
| 2018-03-15 | $1.98 | $1.98 | 80,600 | — | — |
| 2018-03-14 | $1.96 | $1.96 | 45,475 | — | — |
| 2018-03-13 | $1.94 | $1.94 | 102,150 | — | — |
| 2018-03-12 | $1.90 | $1.90 | 44,525 | — | — |
| 2018-03-09 | $1.92 | $1.92 | 78,875 | — | — |
| 2018-03-08 | $2.01 | $2.01 | 80,250 | — | — |
| 2018-03-07 | $2.04 | $2.04 | 350,825 | — | — |
| 2018-03-06 | $2.24 | $2.24 | 277,150 | — | — |
| 2018-03-05 | $2.24 | $2.24 | 296,775 | — | — |
| 2018-03-02 | $1.88 | $1.88 | 36,300 | — | — |
| 2018-03-01 | $1.80 | $1.80 | 13,775 | — | — |
| 2018-02-28 | $1.80 | $1.80 | 14,550 | — | — |
| 2018-02-27 | $1.80 | $1.80 | 20,225 | — | — |
| 2018-02-26 | $1.84 | $1.84 | 29,400 | — | — |
| 2018-02-23 | $1.80 | $1.80 | 21,450 | — | — |
| 2018-02-22 | $1.76 | $1.76 | 25,875 | — | — |
| 2018-02-21 | $1.81 | $1.81 | 34,325 | — | — |
| 2018-02-20 | $1.84 | $1.84 | 134,750 | — | — |
| 2018-02-16 | $1.86 | $1.86 | 29,375 | — | — |
| 2018-02-15 | $1.86 | $1.86 | 38,400 | — | — |
| 2018-02-14 | $1.82 | $1.82 | 47,275 | — | — |
| 2018-02-13 | $1.90 | $1.90 | 267,850 | — | — |
| 2018-02-12 | $1.74 | $1.74 | 39,175 | — | — |
| 2018-02-09 | $1.72 | $1.72 | 67,725 | — | — |
| 2018-02-08 | $1.80 | $1.80 | 57,700 | — | — |
| 2018-02-07 | $1.82 | $1.82 | 23,325 | — | — |
| 2018-02-06 | $1.84 | $1.84 | 65,725 | — | — |
| 2018-02-05 | $1.80 | $1.80 | 174,625 | — | — |
| 2018-02-02 | $1.90 | $1.90 | 50,325 | — | — |
| 2018-02-01 | $1.96 | $1.96 | 28,150 | — | — |
| 2018-01-31 | $1.98 | $1.98 | 55,125 | — | — |
| 2018-01-30 | $2.08 | $2.08 | 133,525 | — | — |
| 2018-01-29 | $2.20 | $2.20 | 431,175 | — | — |
| 2018-01-26 | $1.97 | $1.97 | 43,850 | — | — |
| 2018-01-25 | $1.96 | $1.96 | 22,525 | — | — |
| 2018-01-24 | $1.98 | $1.98 | 63,800 | — | — |
| 2018-01-23 | $1.96 | $1.96 | 114,450 | — | — |
| 2018-01-22 | $2.10 | $2.10 | 67,075 | — | — |
| 2018-01-19 | $2.00 | $2.00 | 237,800 | — | — |
| 2018-01-18 | $1.92 | $1.92 | 51,900 | — | — |
| 2018-01-17 | $1.93 | $1.93 | 74,350 | — | — |
| 2018-01-16 | $1.98 | $1.98 | 337,800 | — | — |
| 2018-01-12 | $2.48 | $2.48 | 742,550 | — | — |
| 2018-01-11 | $1.76 | $1.76 | 25,700 | — | — |
| 2018-01-10 | $1.76 | $1.76 | 63,700 | — | — |
| 2018-01-09 | $1.78 | $1.78 | 43,175 | — | — |
| 2018-01-08 | $1.83 | $1.83 | 56,950 | — | — |
| 2018-01-05 | $1.82 | $1.82 | 68,150 | — | — |
| 2018-01-04 | $1.78 | $1.78 | 53,675 | — | — |
| 2018-01-03 | $1.73 | $1.73 | 81,350 | — | — |
| 2018-01-02 | $1.78 | $1.78 | 48,075 | — | — |