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
- 1993-11-17 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 | $10.05 | $10.05 | 1,651,800 | — | — |
| 2018-12-28 | $9.98 | $9.98 | 1,210,800 | — | — |
| 2018-12-27 | $9.84 | $9.84 | 1,313,800 | — | — |
| 2018-12-26 | $9.70 | $9.70 | 1,300,600 | — | — |
| 2018-12-24 | $9.35 | $9.35 | 1,076,400 | — | — |
| 2018-12-21 | $9.51 | $9.51 | 4,672,600 | — | — |
| 2018-12-20 | $9.83 | $9.83 | 2,097,100 | — | — |
| 2018-12-19 | $9.92 | $9.92 | 1,824,500 | — | — |
| 2018-12-18 | $9.98 | $9.98 | 1,592,600 | — | — |
| 2018-12-17 | $10.01 | $10.01 | 2,094,900 | — | — |
| 2018-12-14 | $10.11 | $10.11 | 1,758,800 | — | — |
| 2018-12-13 | $10.21 | $10.21 | 1,932,500 | — | — |
| 2018-12-12 | $10.31 | $10.31 | 2,428,700 | — | — |
| 2018-12-11 | $10.14 | $10.14 | 2,039,500 | — | — |
| 2018-12-10 | $10.30 | $10.30 | 2,461,600 | — | — |
| 2018-12-07 | $10.30 | $10.30 | 3,541,700 | — | — |
| 2018-12-06 | $10.66 | $10.66 | 3,276,700 | — | — |
| 2018-12-04 | $10.21 | $10.21 | 3,999,700 | — | — |
| 2018-12-03 | $10.43 | $10.43 | 1,955,100 | — | — |
| 2018-11-30 | $10.14 | $10.14 | 2,036,000 | — | — |
| 2018-11-29 | $10.07 | $10.07 | 2,539,700 | — | — |
| 2018-11-28 | $9.91 | $9.91 | 1,914,000 | — | — |
| 2018-11-27 | $9.64 | $9.64 | 1,865,500 | — | — |
| 2018-11-26 | $9.70 | $9.70 | 1,936,500 | — | — |
| 2018-11-23 | $9.48 | $9.48 | 417,100 | — | — |
| 2018-11-21 | $9.49 | $9.49 | 2,201,800 | — | — |
| 2018-11-20 | $9.45 | $9.45 | 3,248,500 | — | — |
| 2018-11-19 | $9.57 | $9.57 | 2,130,700 | — | — |
| 2018-11-16 | $9.99 | $9.99 | 1,670,500 | — | — |
| 2018-11-15 | $10.05 | $10.05 | 1,651,300 | — | — |
| 2018-11-14 | $9.88 | $9.88 | 2,103,900 | — | — |
| 2018-11-13 | $9.82 | $9.82 | 3,108,900 | — | — |
| 2018-11-12 | $9.86 | $9.86 | 4,296,700 | — | — |
| 2018-11-09 | $11.16 | $11.16 | 3,531,900 | — | — |
| 2018-11-08 | $11.11 | $11.11 | 1,800,400 | — | — |
| 2018-11-07 | $11.02 | $11.02 | 2,616,700 | — | — |
| 2018-11-06 | $10.75 | $10.75 | 1,498,500 | — | — |
| 2018-11-05 | $10.83 | $10.83 | 2,567,400 | — | — |
| 2018-11-02 | $10.85 | $10.85 | 4,689,500 | — | — |
| 2018-11-01 | $11.82 | $11.82 | 2,640,500 | — | — |
| 2018-10-31 | $11.53 | $11.53 | 3,540,000 | — | — |
| 2018-10-30 | $11.38 | $11.38 | 2,917,000 | — | — |
| 2018-10-29 | $11.13 | $11.13 | 4,655,300 | — | — |
| 2018-10-26 | $11.29 | $11.29 | 2,448,500 | — | — |
| 2018-10-25 | $11.58 | $11.58 | 1,766,000 | — | — |
| 2018-10-24 | $11.53 | $11.53 | 1,539,700 | — | — |
| 2018-10-23 | $11.84 | $11.84 | 3,360,200 | — | — |
| 2018-10-22 | $11.93 | $11.93 | 2,397,600 | — | — |
| 2018-10-19 | $12.04 | $12.04 | 1,820,500 | — | — |
| 2018-10-18 | $12.14 | $12.14 | 1,871,200 | — | — |
| 2018-10-17 | $12.26 | $12.26 | 4,623,100 | — | — |
| 2018-10-16 | $12.25 | $12.25 | 3,004,600 | — | — |
| 2018-10-15 | $11.82 | $11.82 | 1,738,900 | — | — |
| 2018-10-12 | $11.65 | $11.65 | 1,738,200 | — | — |
| 2018-10-11 | $11.66 | $11.66 | 1,824,800 | — | — |
| 2018-10-10 | $11.75 | $11.75 | 2,428,400 | — | — |
| 2018-10-09 | $12.06 | $12.06 | 2,002,800 | — | — |
| 2018-10-08 | $12.20 | $12.20 | 1,712,800 | — | — |
| 2018-10-05 | $12.35 | $12.35 | 2,487,300 | — | — |
| 2018-10-04 | $12.57 | $12.57 | 2,663,800 | — | — |
| 2018-10-03 | $12.72 | $12.72 | 3,974,000 | — | — |
| 2018-10-02 | $12.32 | $12.32 | 5,247,000 | — | — |
| 2018-10-01 | $12.17 | $12.17 | 6,445,200 | — | — |
| 2018-09-28 | $11.34 | $11.34 | 2,056,300 | — | — |
| 2018-09-27 | $11.26 | $11.26 | 1,879,600 | — | — |
| 2018-09-26 | $11.22 | $11.22 | 1,593,700 | — | — |
| 2018-09-25 | $11.35 | $11.35 | 1,434,800 | — | — |
| 2018-09-24 | $11.32 | $11.32 | 819,200 | — | — |
| 2018-09-21 | $11.25 | $11.25 | 3,583,800 | — | — |
| 2018-09-20 | $11.39 | $11.39 | 2,145,000 | — | — |
| 2018-09-19 | $11.13 | $11.13 | 1,484,600 | — | — |
| 2018-09-18 | $11.25 | $11.25 | 2,531,200 | — | — |
| 2018-09-17 | $11.22 | $11.22 | 1,513,100 | — | — |
| 2018-09-14 | $11.26 | $11.26 | 1,037,200 | — | — |
| 2018-09-13 | $11.30 | $11.30 | 1,742,800 | — | — |
| 2018-09-12 | $11.26 | $11.26 | 1,761,600 | — | — |
| 2018-09-11 | $11.25 | $11.25 | 1,431,200 | — | — |
| 2018-09-10 | $11.33 | $11.33 | 1,891,700 | — | — |
| 2018-09-07 | $11.30 | $11.30 | 3,707,500 | — | — |
| 2018-09-06 | $11.15 | $11.15 | 3,170,900 | — | — |
| 2018-09-05 | $10.96 | $10.96 | 1,538,100 | — | — |
| 2018-09-04 | $11.12 | $11.12 | 2,135,400 | — | — |
| 2018-08-31 | $11.20 | $11.20 | 2,032,400 | — | — |
| 2018-08-30 | $11.34 | $11.34 | 1,723,300 | — | — |
| 2018-08-29 | $11.48 | $11.48 | 1,222,600 | — | — |
| 2018-08-28 | $11.48 | $11.48 | 790,900 | — | — |
| 2018-08-27 | $11.42 | $11.42 | 1,535,000 | — | — |
| 2018-08-24 | $11.47 | $11.47 | 2,029,100 | — | — |
| 2018-08-23 | $11.37 | $11.37 | 3,025,800 | — | — |
| 2018-08-22 | $11.34 | $11.34 | 1,740,400 | — | — |
| 2018-08-21 | $11.23 | $11.23 | 2,464,300 | — | — |
| 2018-08-20 | $11.01 | $11.01 | 1,490,500 | — | — |
| 2018-08-17 | $11.03 | $11.03 | 2,262,600 | — | — |
| 2018-08-16 | $10.99 | $10.99 | 3,382,500 | — | — |
| 2018-08-15 | $10.46 | $10.46 | 5,793,200 | — | — |
| 2018-08-14 | $10.93 | $10.93 | 5,466,800 | — | — |
| 2018-08-13 | $10.96 | $10.96 | 5,989,700 | — | — |
| 2018-08-10 | $10.61 | $10.61 | 2,501,700 | — | — |
| 2018-08-09 | $10.49 | $10.49 | 1,031,000 | — | — |
| 2018-08-08 | $10.43 | $10.43 | 1,024,400 | — | — |
| 2018-08-07 | $10.51 | $10.51 | 1,563,500 | — | — |
| 2018-08-06 | $10.33 | $10.33 | 2,093,300 | — | — |
| 2018-08-03 | $10.04 | $10.04 | 1,999,500 | — | — |
| 2018-08-02 | $10.10 | $10.10 | 1,214,800 | — | — |
| 2018-08-01 | $10.15 | $10.15 | 1,915,600 | — | — |
| 2018-07-31 | $10.12 | $10.12 | 1,212,400 | — | — |
| 2018-07-30 | $10.13 | $10.13 | 1,326,400 | — | — |
| 2018-07-27 | $10.10 | $10.10 | 1,203,000 | — | — |
| 2018-07-26 | $10.33 | $10.33 | 909,900 | — | — |
| 2018-07-25 | $10.27 | $10.27 | 1,402,300 | — | — |
| 2018-07-24 | $10.18 | $10.18 | 1,076,800 | — | — |
| 2018-07-23 | $10.23 | $10.23 | 1,002,700 | — | — |
| 2018-07-20 | $10.32 | $10.32 | 1,944,400 | — | — |
| 2018-07-19 | $10.27 | $10.27 | 2,798,100 | — | — |
| 2018-07-18 | $10.40 | $10.40 | 837,100 | — | — |
| 2018-07-17 | $10.48 | $10.48 | 1,344,300 | — | — |
| 2018-07-16 | $10.46 | $10.46 | 964,200 | — | — |
| 2018-07-13 | $10.46 | $10.46 | 835,500 | — | — |
| 2018-07-12 | $10.57 | $10.57 | 1,592,600 | — | — |
| 2018-07-11 | $10.40 | $10.40 | 1,596,300 | — | — |
| 2018-07-10 | $10.40 | $10.40 | 1,812,300 | — | — |
| 2018-07-09 | $10.33 | $10.33 | 947,300 | — | — |
| 2018-07-06 | $10.34 | $10.34 | 829,600 | — | — |
| 2018-07-05 | $10.20 | $10.20 | 891,500 | — | — |
| 2018-07-03 | $10.01 | $10.01 | 1,572,300 | — | — |
| 2018-07-02 | $10.32 | $10.32 | 1,669,700 | — | — |
| 2018-06-29 | $10.24 | $10.24 | 2,419,600 | — | — |
| 2018-06-28 | $10.10 | $10.10 | 1,474,900 | — | — |
| 2018-06-27 | $9.94 | $9.94 | 2,179,700 | — | — |
| 2018-06-26 | $10.00 | $10.00 | 1,393,200 | — | — |
| 2018-06-25 | $9.82 | $9.82 | 1,525,100 | — | — |
| 2018-06-22 | $9.98 | $9.98 | 2,397,900 | — | — |
| 2018-06-21 | $10.00 | $10.00 | 2,146,200 | — | — |
| 2018-06-20 | $10.11 | $10.11 | 4,445,600 | — | — |
| 2018-06-19 | $10.05 | $10.05 | 2,052,500 | — | — |
| 2018-06-18 | $9.96 | $9.96 | 1,910,200 | — | — |
| 2018-06-15 | $9.84 | $9.84 | 3,630,700 | — | — |
| 2018-06-14 | $9.83 | $9.83 | 1,545,400 | — | — |
| 2018-06-13 | $9.79 | $9.79 | 1,936,900 | — | — |
| 2018-06-12 | $9.80 | $9.80 | 2,584,000 | — | — |
| 2018-06-11 | $9.82 | $9.82 | 1,620,600 | — | — |
| 2018-06-08 | $9.68 | $9.68 | 3,953,700 | — | — |
| 2018-06-07 | $9.81 | $9.81 | 2,200,600 | — | — |
| 2018-06-06 | $9.80 | $9.80 | 2,163,900 | — | — |
| 2018-06-05 | $9.84 | $9.84 | 2,760,700 | — | — |
| 2018-06-04 | $9.74 | $9.74 | 1,484,600 | — | — |
| 2018-06-01 | $9.77 | $9.77 | 5,011,300 | — | — |
| 2018-05-31 | $9.51 | $9.51 | 4,355,800 | — | — |
| 2018-05-30 | $9.64 | $9.64 | 1,632,100 | — | — |
| 2018-05-29 | $9.73 | $9.73 | 1,870,400 | — | — |
| 2018-05-25 | $9.90 | $9.90 | 917,400 | — | — |
| 2018-05-24 | $9.87 | $9.87 | 1,406,600 | — | — |
| 2018-05-23 | $9.97 | $9.97 | 1,766,800 | — | — |
| 2018-05-22 | $10.14 | $10.14 | 1,366,300 | — | — |
| 2018-05-21 | $10.16 | $10.16 | 1,288,700 | — | — |
| 2018-05-18 | $10.07 | $10.07 | 1,227,600 | — | — |
| 2018-05-17 | $10.10 | $10.10 | 1,156,400 | — | — |
| 2018-05-16 | $10.00 | $10.00 | 3,587,600 | — | — |
| 2018-05-15 | $9.94 | $9.94 | 1,690,900 | — | — |
| 2018-05-14 | $9.92 | $9.92 | 2,008,000 | — | — |
| 2018-05-11 | $9.81 | $9.81 | 1,328,500 | — | — |
| 2018-05-10 | $9.89 | $9.89 | 2,346,000 | — | — |
| 2018-05-09 | $10.14 | $10.14 | 2,135,800 | — | — |
| 2018-05-08 | $10.09 | $10.09 | 2,842,100 | — | — |
| 2018-05-07 | $9.92 | $9.92 | 2,453,300 | — | — |
| 2018-05-04 | $9.86 | $9.86 | 6,214,600 | — | — |
| 2018-05-03 | $9.44 | $9.44 | 3,792,700 | — | — |
| 2018-05-02 | $9.62 | $9.62 | 3,026,700 | — | — |
| 2018-05-01 | $9.31 | $9.31 | 3,106,400 | — | — |
| 2018-04-30 | $9.45 | $9.45 | 1,839,200 | — | — |
| 2018-04-27 | $9.57 | $9.57 | 1,692,200 | — | — |
| 2018-04-26 | $9.77 | $9.77 | 2,152,400 | — | — |
| 2018-04-25 | $9.66 | $9.66 | 3,123,300 | — | — |
| 2018-04-24 | $9.91 | $9.91 | 1,560,100 | — | — |
| 2018-04-23 | $9.98 | $9.98 | 1,136,400 | — | — |
| 2018-04-20 | $10.07 | $10.07 | 1,150,000 | — | — |
| 2018-04-19 | $10.10 | $10.10 | 496,300 | — | — |
| 2018-04-18 | $10.17 | $10.17 | 1,026,000 | — | — |
| 2018-04-17 | $10.24 | $10.24 | 2,041,900 | — | — |
| 2018-04-16 | $10.04 | $10.04 | 1,776,300 | — | — |
| 2018-04-13 | $10.35 | $10.35 | 1,276,700 | — | — |
| 2018-04-12 | $10.37 | $10.37 | 2,892,100 | — | — |
| 2018-04-11 | $10.21 | $10.21 | 2,372,600 | — | — |
| 2018-04-10 | $9.97 | $9.97 | 1,488,400 | — | — |
| 2018-04-09 | $9.67 | $9.67 | 1,056,000 | — | — |
| 2018-04-06 | $9.65 | $9.65 | 1,811,700 | — | — |
| 2018-04-05 | $9.76 | $9.76 | 1,212,800 | — | — |
| 2018-04-04 | $9.66 | $9.66 | 1,697,900 | — | — |
| 2018-04-03 | $9.49 | $9.49 | 1,623,400 | — | — |
| 2018-04-02 | $9.59 | $9.59 | 1,692,600 | — | — |
| 2018-03-29 | $9.72 | $9.72 | 1,760,700 | — | — |
| 2018-03-28 | $9.48 | $9.48 | 3,509,100 | — | — |
| 2018-03-27 | $9.63 | $9.63 | 3,900,900 | — | — |
| 2018-03-26 | $9.84 | $9.84 | 1,805,300 | — | — |
| 2018-03-23 | $9.69 | $9.69 | 2,119,100 | — | — |
| 2018-03-22 | $9.86 | $9.86 | 1,576,800 | — | — |
| 2018-03-21 | $10.10 | $10.10 | 1,222,400 | — | — |
| 2018-03-20 | $10.19 | $10.19 | 1,733,600 | — | — |
| 2018-03-19 | $10.08 | $10.08 | 1,914,400 | — | — |
| 2018-03-16 | $10.11 | $10.11 | 2,942,000 | — | — |
| 2018-03-15 | $10.10 | $10.10 | 1,784,400 | — | — |
| 2018-03-14 | $10.15 | $10.15 | 1,828,800 | — | — |
| 2018-03-13 | $10.32 | $10.32 | 1,957,700 | — | — |
| 2018-03-12 | $10.54 | $10.54 | 2,917,200 | — | — |
| 2018-03-09 | $10.64 | $10.64 | 2,932,500 | — | — |
| 2018-03-08 | $10.49 | $10.49 | 4,249,500 | — | — |
| 2018-03-07 | $10.26 | $10.26 | 3,158,800 | — | — |
| 2018-03-06 | $10.24 | $10.24 | 3,770,600 | — | — |
| 2018-03-05 | $10.05 | $10.05 | 2,472,700 | — | — |
| 2018-03-02 | $9.79 | $9.79 | 2,119,800 | — | — |
| 2018-03-01 | $9.59 | $9.59 | 1,317,700 | — | — |
| 2018-02-28 | $9.62 | $9.62 | 1,822,200 | — | — |
| 2018-02-27 | $9.79 | $9.79 | 1,153,600 | — | — |
| 2018-02-26 | $9.95 | $9.95 | 2,030,100 | — | — |
| 2018-02-23 | $9.76 | $9.76 | 852,900 | — | — |
| 2018-02-22 | $9.66 | $9.66 | 1,450,500 | — | — |
| 2018-02-21 | $9.81 | $9.81 | 1,408,200 | — | — |
| 2018-02-20 | $9.86 | $9.86 | 1,488,100 | — | — |
| 2018-02-16 | $9.93 | $9.93 | 2,759,200 | — | — |
| 2018-02-15 | $9.70 | $9.70 | 1,162,900 | — | — |
| 2018-02-14 | $9.67 | $9.67 | 1,563,500 | — | — |
| 2018-02-13 | $9.72 | $9.72 | 1,629,300 | — | — |
| 2018-02-12 | $9.72 | $9.72 | 2,224,800 | — | — |
| 2018-02-09 | $9.70 | $9.70 | 3,649,700 | — | — |
| 2018-02-08 | $9.77 | $9.77 | 3,521,500 | — | — |
| 2018-02-07 | $9.83 | $9.83 | 4,861,300 | — | — |
| 2018-02-06 | $9.99 | $9.99 | 4,926,800 | — | — |
| 2018-02-05 | $9.70 | $9.70 | 5,586,300 | — | — |
| 2018-02-02 | $10.00 | $10.00 | 12,659,400 | — | — |
| 2018-02-01 | $8.67 | $8.67 | 2,368,300 | — | — |
| 2018-01-31 | $8.58 | $8.58 | 1,520,500 | — | — |
| 2018-01-30 | $8.61 | $8.61 | 1,608,200 | — | — |
| 2018-01-29 | $8.69 | $8.69 | 1,355,400 | — | — |
| 2018-01-26 | $8.74 | $8.74 | 1,500,600 | — | — |
| 2018-01-25 | $8.68 | $8.68 | 1,753,100 | — | — |
| 2018-01-24 | $8.54 | $8.54 | 2,280,000 | — | — |
| 2018-01-23 | $8.64 | $8.64 | 2,105,800 | — | — |
| 2018-01-22 | $8.73 | $8.73 | 2,928,500 | — | — |
| 2018-01-19 | $8.80 | $8.80 | 3,131,100 | — | — |
| 2018-01-18 | $8.94 | $8.94 | 1,523,000 | — | — |
| 2018-01-17 | $9.05 | $9.05 | 1,342,500 | — | — |
| 2018-01-16 | $9.05 | $9.05 | 1,733,500 | — | — |
| 2018-01-12 | $9.04 | $9.04 | 2,810,900 | — | — |
| 2018-01-11 | $8.87 | $8.87 | 1,434,200 | — | — |
| 2018-01-10 | $8.73 | $8.73 | 1,933,000 | — | — |
| 2018-01-09 | $8.78 | $8.78 | 2,351,300 | — | — |
| 2018-01-08 | $8.84 | $8.84 | 2,110,000 | — | — |
| 2018-01-05 | $9.03 | $9.03 | 2,281,900 | — | — |
| 2018-01-04 | $8.95 | $8.95 | 2,306,300 | — | — |
| 2018-01-03 | $8.98 | $8.98 | 1,459,500 | — | — |
| 2018-01-02 | $8.96 | $8.96 | 2,347,600 | — | — |