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
- 2004-03-25 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 | $8.47 | $8.47 | 757,800 | — | — |
| 2018-12-28 | $8.21 | $8.21 | 750,200 | — | — |
| 2018-12-27 | $8.10 | $8.10 | 818,100 | — | — |
| 2018-12-26 | $7.75 | $7.75 | 1,252,900 | — | — |
| 2018-12-24 | $7.13 | $7.13 | 1,127,600 | — | — |
| 2018-12-21 | $7.37 | $7.37 | 2,162,900 | — | — |
| 2018-12-20 | $7.55 | $7.55 | 643,600 | — | — |
| 2018-12-19 | $7.65 | $7.65 | 674,100 | — | — |
| 2018-12-18 | $8.00 | $8.00 | 862,900 | — | — |
| 2018-12-17 | $8.15 | $8.15 | 753,700 | — | — |
| 2018-12-14 | $8.05 | $8.05 | 603,800 | — | — |
| 2018-12-13 | $8.31 | $8.31 | 811,500 | — | — |
| 2018-12-12 | $8.49 | $8.49 | 338,200 | — | — |
| 2018-12-11 | $8.35 | $8.35 | 593,600 | — | — |
| 2018-12-10 | $8.50 | $8.50 | 409,500 | — | — |
| 2018-12-07 | $8.85 | $8.85 | 460,000 | — | — |
| 2018-12-06 | $9.22 | $9.22 | 528,100 | — | — |
| 2018-12-04 | $9.30 | $9.30 | 439,300 | — | — |
| 2018-12-03 | $9.75 | $9.75 | 784,300 | — | — |
| 2018-11-30 | $9.40 | $9.40 | 459,500 | — | — |
| 2018-11-29 | $9.47 | $9.47 | 398,600 | — | — |
| 2018-11-28 | $9.68 | $9.68 | 716,400 | — | — |
| 2018-11-27 | $9.12 | $9.12 | 582,300 | — | — |
| 2018-11-26 | $8.85 | $8.85 | 896,900 | — | — |
| 2018-11-23 | $8.75 | $8.75 | 396,000 | — | — |
| 2018-11-21 | $8.91 | $8.91 | 364,600 | — | — |
| 2018-11-20 | $9.06 | $9.06 | 560,300 | — | — |
| 2018-11-19 | $9.05 | $9.05 | 684,700 | — | — |
| 2018-11-16 | $9.31 | $9.31 | 761,600 | — | — |
| 2018-11-15 | $9.07 | $9.07 | 755,000 | — | — |
| 2018-11-14 | $8.73 | $8.73 | 751,400 | — | — |
| 2018-11-13 | $8.80 | $8.80 | 1,018,600 | — | — |
| 2018-11-12 | $8.78 | $8.78 | 1,054,100 | — | — |
| 2018-11-09 | $9.49 | $9.49 | 1,194,200 | — | — |
| 2018-11-08 | $9.98 | $9.98 | 1,170,200 | — | — |
| 2018-11-07 | $10.30 | $10.30 | 2,306,300 | — | — |
| 2018-11-06 | $11.52 | $11.52 | 756,700 | — | — |
| 2018-11-05 | $11.40 | $11.40 | 668,500 | — | — |
| 2018-11-02 | $11.52 | $11.52 | 646,900 | — | — |
| 2018-11-01 | $11.42 | $11.42 | 648,500 | — | — |
| 2018-10-31 | $10.52 | $10.52 | 601,600 | — | — |
| 2018-10-30 | $10.17 | $10.17 | 633,900 | — | — |
| 2018-10-29 | $9.67 | $9.67 | 716,100 | — | — |
| 2018-10-26 | $10.01 | $10.01 | 598,900 | — | — |
| 2018-10-25 | $10.07 | $10.07 | 601,100 | — | — |
| 2018-10-24 | $9.90 | $9.90 | 867,300 | — | — |
| 2018-10-23 | $10.28 | $10.28 | 922,300 | — | — |
| 2018-10-22 | $10.45 | $10.45 | 580,400 | — | — |
| 2018-10-19 | $11.05 | $11.05 | 442,800 | — | — |
| 2018-10-18 | $11.60 | $11.60 | 611,000 | — | — |
| 2018-10-17 | $11.76 | $11.76 | 1,226,000 | — | — |
| 2018-10-16 | $11.06 | $11.06 | 741,900 | — | — |
| 2018-10-15 | $10.84 | $10.84 | 571,500 | — | — |
| 2018-10-12 | $11.00 | $11.00 | 505,800 | — | — |
| 2018-10-11 | $11.06 | $11.06 | 443,100 | — | — |
| 2018-10-10 | $11.20 | $11.20 | 702,800 | — | — |
| 2018-10-09 | $11.45 | $11.45 | 501,000 | — | — |
| 2018-10-08 | $11.93 | $11.93 | 452,400 | — | — |
| 2018-10-05 | $12.10 | $12.10 | 677,600 | — | — |
| 2018-10-04 | $12.39 | $12.39 | 504,000 | — | — |
| 2018-10-03 | $12.75 | $12.75 | 501,600 | — | — |
| 2018-10-02 | $12.43 | $12.43 | 536,300 | — | — |
| 2018-10-01 | $12.40 | $12.40 | 408,500 | — | — |
| 2018-09-28 | $12.55 | $12.55 | 462,100 | — | — |
| 2018-09-27 | $12.47 | $12.47 | 616,100 | — | — |
| 2018-09-26 | $12.62 | $12.62 | 611,600 | — | — |
| 2018-09-25 | $12.57 | $12.57 | 1,118,700 | — | — |
| 2018-09-24 | $13.68 | $13.68 | 406,900 | — | — |
| 2018-09-21 | $13.66 | $13.66 | 727,600 | — | — |
| 2018-09-20 | $13.49 | $13.49 | 523,900 | — | — |
| 2018-09-19 | $13.42 | $13.42 | 358,200 | — | — |
| 2018-09-18 | $13.55 | $13.55 | 555,400 | — | — |
| 2018-09-17 | $13.60 | $13.60 | 403,700 | — | — |
| 2018-09-14 | $13.69 | $13.69 | 324,700 | — | — |
| 2018-09-13 | $13.64 | $13.64 | 561,800 | — | — |
| 2018-09-12 | $13.45 | $13.45 | 605,400 | — | — |
| 2018-09-11 | $13.59 | $13.59 | 587,200 | — | — |
| 2018-09-10 | $13.90 | $13.90 | 656,400 | — | — |
| 2018-09-07 | $13.95 | $13.95 | 726,100 | — | — |
| 2018-09-06 | $13.85 | $13.85 | 1,104,500 | — | — |
| 2018-09-05 | $15.05 | $15.05 | 713,900 | — | — |
| 2018-09-04 | $14.76 | $14.76 | 571,200 | — | — |
| 2018-08-31 | $15.26 | $15.26 | 502,200 | — | — |
| 2018-08-30 | $15.60 | $15.60 | 1,306,100 | — | — |
| 2018-08-29 | $15.63 | $15.63 | 1,336,600 | — | — |
| 2018-08-28 | $15.19 | $15.19 | 1,491,000 | — | — |
| 2018-08-27 | $14.60 | $14.60 | 709,100 | — | — |
| 2018-08-24 | $14.03 | $14.03 | 413,700 | — | — |
| 2018-08-23 | $13.99 | $13.99 | 324,600 | — | — |
| 2018-08-22 | $14.05 | $14.05 | 450,400 | — | — |
| 2018-08-21 | $13.92 | $13.92 | 714,600 | — | — |
| 2018-08-20 | $14.05 | $14.05 | 691,400 | — | — |
| 2018-08-17 | $13.68 | $13.68 | 1,483,200 | — | — |
| 2018-08-16 | $13.21 | $13.21 | 749,200 | — | — |
| 2018-08-15 | $13.24 | $13.24 | 538,000 | — | — |
| 2018-08-14 | $13.71 | $13.71 | 463,200 | — | — |
| 2018-08-13 | $13.75 | $13.75 | 524,700 | — | — |
| 2018-08-10 | $13.92 | $13.92 | 527,400 | — | — |
| 2018-08-09 | $14.25 | $14.25 | 554,400 | — | — |
| 2018-08-08 | $14.75 | $14.75 | 562,700 | — | — |
| 2018-08-07 | $14.45 | $14.45 | 544,600 | — | — |
| 2018-08-06 | $14.70 | $14.70 | 636,200 | — | — |
| 2018-08-03 | $14.76 | $14.76 | 811,700 | — | — |
| 2018-08-02 | $14.20 | $14.20 | 882,900 | — | — |
| 2018-08-01 | $14.10 | $14.10 | 964,800 | — | — |
| 2018-07-31 | $13.42 | $13.42 | 1,471,300 | — | — |
| 2018-07-30 | $13.33 | $13.33 | 2,279,400 | — | — |
| 2018-07-27 | $14.48 | $14.48 | 2,913,000 | — | — |
| 2018-07-26 | $14.85 | $14.85 | 1,473,300 | — | — |
| 2018-07-25 | $14.76 | $14.76 | 2,396,700 | — | — |
| 2018-07-24 | $15.65 | $15.65 | 1,053,000 | — | — |
| 2018-07-23 | $15.93 | $15.93 | 1,133,000 | — | — |
| 2018-07-20 | $15.93 | $15.93 | 778,100 | — | — |
| 2018-07-19 | $16.04 | $16.04 | 1,475,800 | — | — |
| 2018-07-18 | $16.22 | $16.22 | 945,600 | — | — |
| 2018-07-17 | $16.16 | $16.16 | 1,572,500 | — | — |
| 2018-07-16 | $16.07 | $16.07 | 669,900 | — | — |
| 2018-07-13 | $16.10 | $16.10 | 605,900 | — | — |
| 2018-07-12 | $16.17 | $16.17 | 928,600 | — | — |
| 2018-07-11 | $16.05 | $16.05 | 1,167,300 | — | — |
| 2018-07-10 | $17.08 | $17.08 | 760,300 | — | — |
| 2018-07-09 | $16.84 | $16.84 | 734,600 | — | — |
| 2018-07-06 | $16.38 | $16.38 | 623,600 | — | — |
| 2018-07-05 | $16.05 | $16.05 | 733,100 | — | — |
| 2018-07-03 | $15.64 | $15.64 | 752,100 | — | — |
| 2018-07-02 | $16.35 | $16.35 | 810,100 | — | — |
| 2018-06-29 | $16.60 | $16.60 | 630,900 | — | — |
| 2018-06-28 | $15.99 | $15.99 | 865,600 | — | — |
| 2018-06-27 | $15.96 | $15.96 | 929,800 | — | — |
| 2018-06-26 | $16.34 | $16.34 | 630,400 | — | — |
| 2018-06-25 | $16.14 | $16.14 | 989,800 | — | — |
| 2018-06-22 | $17.16 | $17.16 | 2,104,600 | — | — |
| 2018-06-21 | $17.08 | $17.08 | 767,100 | — | — |
| 2018-06-20 | $17.19 | $17.19 | 1,079,300 | — | — |
| 2018-06-19 | $17.13 | $17.13 | 916,700 | — | — |
| 2018-06-18 | $17.19 | $17.19 | 1,687,500 | — | — |
| 2018-06-15 | $16.73 | $16.73 | 1,674,200 | — | — |
| 2018-06-14 | $17.23 | $17.23 | 1,016,500 | — | — |
| 2018-06-13 | $17.37 | $17.37 | 654,400 | — | — |
| 2018-06-12 | $17.35 | $17.35 | 637,500 | — | — |
| 2018-06-11 | $17.37 | $17.37 | 759,900 | — | — |
| 2018-06-08 | $17.73 | $17.73 | 851,300 | — | — |
| 2018-06-07 | $17.87 | $17.87 | 1,780,700 | — | — |
| 2018-06-06 | $18.76 | $18.76 | 614,400 | — | — |
| 2018-06-05 | $19.04 | $19.04 | 786,000 | — | — |
| 2018-06-04 | $18.33 | $18.33 | 701,800 | — | — |
| 2018-06-01 | $18.67 | $18.67 | 889,700 | — | — |
| 2018-05-31 | $17.62 | $17.62 | 647,000 | — | — |
| 2018-05-30 | $17.75 | $17.75 | 1,630,100 | — | — |
| 2018-05-29 | $17.71 | $17.71 | 874,900 | — | — |
| 2018-05-25 | $17.44 | $17.44 | 624,900 | — | — |
| 2018-05-24 | $16.87 | $16.87 | 578,500 | — | — |
| 2018-05-23 | $16.84 | $16.84 | 637,400 | — | — |
| 2018-05-22 | $16.77 | $16.77 | 527,200 | — | — |
| 2018-05-21 | $16.57 | $16.57 | 733,000 | — | — |
| 2018-05-18 | $16.48 | $16.48 | 1,767,800 | — | — |
| 2018-05-17 | $17.56 | $17.56 | 815,400 | — | — |
| 2018-05-16 | $18.10 | $18.10 | 448,700 | — | — |
| 2018-05-15 | $17.80 | $17.80 | 680,800 | — | — |
| 2018-05-14 | $18.17 | $18.17 | 536,500 | — | — |
| 2018-05-11 | $17.82 | $17.82 | 576,400 | — | — |
| 2018-05-10 | $18.07 | $18.07 | 605,000 | — | — |
| 2018-05-09 | $18.06 | $18.06 | 931,800 | — | — |
| 2018-05-08 | $17.33 | $17.33 | 760,300 | — | — |
| 2018-05-07 | $17.75 | $17.75 | 538,400 | — | — |
| 2018-05-04 | $17.58 | $17.58 | 1,060,500 | — | — |
| 2018-05-03 | $17.17 | $17.17 | 770,700 | — | — |
| 2018-05-02 | $17.43 | $17.43 | 734,200 | — | — |
| 2018-05-01 | $17.64 | $17.64 | 816,500 | — | — |
| 2018-04-30 | $17.51 | $17.51 | 1,084,000 | — | — |
| 2018-04-27 | $17.45 | $17.45 | 1,685,700 | — | — |
| 2018-04-26 | $18.64 | $18.64 | 2,810,400 | — | — |
| 2018-04-25 | $15.83 | $15.83 | 1,630,800 | — | — |
| 2018-04-24 | $15.94 | $15.94 | 1,776,400 | — | — |
| 2018-04-23 | $16.62 | $16.62 | 1,051,200 | — | — |
| 2018-04-20 | $16.98 | $16.98 | 881,400 | — | — |
| 2018-04-19 | $16.62 | $16.62 | 1,841,900 | — | — |
| 2018-04-18 | $18.01 | $18.01 | 1,434,700 | — | — |
| 2018-04-17 | $19.32 | $19.32 | 515,600 | — | — |
| 2018-04-16 | $18.96 | $18.96 | 343,200 | — | — |
| 2018-04-13 | $18.74 | $18.74 | 547,900 | — | — |
| 2018-04-12 | $18.74 | $18.74 | 461,900 | — | — |
| 2018-04-11 | $18.50 | $18.50 | 455,200 | — | — |
| 2018-04-10 | $18.28 | $18.28 | 791,800 | — | — |
| 2018-04-09 | $17.72 | $17.72 | 785,900 | — | — |
| 2018-04-06 | $17.99 | $17.99 | 724,000 | — | — |
| 2018-04-05 | $18.00 | $18.00 | 1,078,900 | — | — |
| 2018-04-04 | $18.36 | $18.36 | 1,092,900 | — | — |
| 2018-04-03 | $18.51 | $18.51 | 872,800 | — | — |
| 2018-04-02 | $18.16 | $18.16 | 993,300 | — | — |
| 2018-03-29 | $19.25 | $19.25 | 1,332,700 | — | — |
| 2018-03-28 | $18.20 | $18.20 | 1,090,200 | — | — |
| 2018-03-27 | $18.80 | $18.80 | 754,300 | — | — |
| 2018-03-26 | $20.45 | $20.45 | 880,900 | — | — |
| 2018-03-23 | $19.07 | $19.07 | 739,300 | — | — |
| 2018-03-22 | $19.81 | $19.81 | 808,500 | — | — |
| 2018-03-21 | $20.83 | $20.83 | 666,200 | — | — |
| 2018-03-20 | $20.34 | $20.34 | 430,600 | — | — |
| 2018-03-19 | $20.14 | $20.14 | 896,100 | — | — |
| 2018-03-16 | $20.66 | $20.66 | 1,396,400 | — | — |
| 2018-03-15 | $20.81 | $20.81 | 525,700 | — | — |
| 2018-03-14 | $20.90 | $20.90 | 933,600 | — | — |
| 2018-03-13 | $20.79 | $20.79 | 761,600 | — | — |
| 2018-03-12 | $21.24 | $21.24 | 838,700 | — | — |
| 2018-03-09 | $21.26 | $21.26 | 813,700 | — | — |
| 2018-03-08 | $20.14 | $20.14 | 459,600 | — | — |
| 2018-03-07 | $20.31 | $20.31 | 1,075,100 | — | — |
| 2018-03-06 | $20.69 | $20.69 | 1,401,200 | — | — |
| 2018-03-05 | $19.71 | $19.71 | 970,200 | — | — |
| 2018-03-02 | $19.83 | $19.83 | 836,700 | — | — |
| 2018-03-01 | $19.45 | $19.45 | 1,049,100 | — | — |
| 2018-02-28 | $19.26 | $19.26 | 894,200 | — | — |
| 2018-02-27 | $19.41 | $19.41 | 1,451,000 | — | — |
| 2018-02-26 | $19.73 | $19.73 | 1,387,800 | — | — |
| 2018-02-23 | $19.55 | $19.55 | 1,320,800 | — | — |
| 2018-02-22 | $18.67 | $18.67 | 4,152,000 | — | — |
| 2018-02-21 | $19.96 | $19.96 | 1,717,900 | — | — |
| 2018-02-20 | $20.36 | $20.36 | 2,343,600 | — | — |
| 2018-02-16 | $19.19 | $19.19 | 891,700 | — | — |
| 2018-02-15 | $19.08 | $19.08 | 1,150,100 | — | — |
| 2018-02-14 | $18.74 | $18.74 | 1,176,000 | — | — |
| 2018-02-13 | $17.62 | $17.62 | 1,143,900 | — | — |
| 2018-02-12 | $18.07 | $18.07 | 1,891,700 | — | — |
| 2018-02-09 | $17.13 | $17.13 | 2,606,300 | — | — |
| 2018-02-08 | $17.24 | $17.24 | 2,751,700 | — | — |
| 2018-02-07 | $19.06 | $19.06 | 1,272,800 | — | — |
| 2018-02-06 | $19.65 | $19.65 | 1,758,400 | — | — |
| 2018-02-05 | $19.45 | $19.45 | 1,902,300 | — | — |
| 2018-02-02 | $20.19 | $20.19 | 1,732,200 | — | — |
| 2018-02-01 | $21.21 | $21.21 | 1,302,000 | — | — |
| 2018-01-31 | $21.69 | $21.69 | 5,460,800 | — | — |
| 2018-01-30 | $22.03 | $22.03 | 1,872,200 | — | — |
| 2018-01-29 | $23.04 | $23.04 | 1,218,500 | — | — |
| 2018-01-26 | $24.27 | $24.27 | 699,400 | — | — |
| 2018-01-25 | $23.68 | $23.68 | 1,626,000 | — | — |
| 2018-01-24 | $24.09 | $24.09 | 1,706,400 | — | — |
| 2018-01-23 | $25.35 | $25.35 | 1,491,800 | — | — |
| 2018-01-22 | $25.57 | $25.57 | 1,263,000 | — | — |
| 2018-01-19 | $26.67 | $26.67 | 1,662,600 | — | — |
| 2018-01-18 | $26.88 | $26.88 | 3,623,200 | — | — |
| 2018-01-17 | $24.98 | $24.98 | 1,205,900 | — | — |
| 2018-01-16 | $23.66 | $23.66 | 1,129,700 | — | — |
| 2018-01-12 | $23.22 | $23.22 | 827,900 | — | — |
| 2018-01-11 | $22.75 | $22.75 | 827,100 | — | — |
| 2018-01-10 | $22.40 | $22.40 | 934,100 | — | — |
| 2018-01-09 | $22.54 | $22.54 | 1,019,900 | — | — |
| 2018-01-08 | $22.81 | $22.81 | 862,600 | — | — |
| 2018-01-05 | $23.44 | $23.44 | 812,000 | — | — |
| 2018-01-04 | $23.63 | $23.63 | 1,301,000 | — | — |
| 2018-01-03 | $23.94 | $23.94 | 1,515,900 | — | — |
| 2018-01-02 | $23.69 | $23.69 | 7,165,600 | — | — |