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
- 1990-03-23 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 | $8.88 | $30.87 | 2,344,200 | — | — |
| 2018-12-28 | $8.86 | $30.80 | 2,100,900 | — | — |
| 2018-12-27 | $8.81 | $30.63 | 1,795,500 | — | — |
| 2018-12-26 | $8.89 | $30.90 | 2,216,200 | — | — |
| 2018-12-24 | $8.45 | $29.38 | 1,733,900 | — | — |
| 2018-12-21 | $8.64 | $30.04 | 6,325,100 | — | — |
| 2018-12-20 | $8.92 | $31.01 | 2,983,900 | — | — |
| 2018-12-19 | $8.86 | $30.80 | 2,782,700 | — | — |
| 2018-12-18 | $9.07 | $31.53 | 2,677,300 | — | — |
| 2018-12-17 | $9.27 | $32.23 | 2,355,700 | — | — |
| 2018-12-14 | $9.31 | $32.36 | 1,675,000 | — | — |
| 2018-12-13 | $9.48 | $32.96 | 1,816,000 | — | — |
| 2018-12-12 | $9.82 | $33.76 | 2,616,400 | — | — |
| 2018-12-11 | $9.60 | $33.00 | 2,811,200 | — | — |
| 2018-12-10 | $9.74 | $33.48 | 3,507,900 | — | — |
| 2018-12-07 | $10.09 | $34.68 | 3,259,200 | — | — |
| 2018-12-06 | $10.16 | $34.92 | 2,946,700 | — | — |
| 2018-12-04 | $10.31 | $35.44 | 3,874,100 | — | — |
| 2018-12-03 | $10.75 | $36.95 | 2,701,400 | — | — |
| 2018-11-30 | $10.82 | $37.19 | 2,961,400 | — | — |
| 2018-11-29 | $10.61 | $36.47 | 2,348,300 | — | — |
| 2018-11-28 | $10.49 | $36.06 | 2,386,900 | — | — |
| 2018-11-27 | $10.34 | $35.54 | 2,116,700 | — | — |
| 2018-11-26 | $10.32 | $35.47 | 3,300,600 | — | — |
| 2018-11-23 | $10.07 | $34.61 | 645,600 | — | — |
| 2018-11-21 | $10.08 | $34.65 | 1,972,300 | — | — |
| 2018-11-20 | $10.06 | $34.58 | 2,508,900 | — | — |
| 2018-11-19 | $10.10 | $34.72 | 1,813,500 | — | — |
| 2018-11-16 | $10.07 | $34.61 | 1,551,500 | — | — |
| 2018-11-15 | $10.12 | $34.79 | 3,471,600 | — | — |
| 2018-11-14 | $9.87 | $33.93 | 1,865,700 | — | — |
| 2018-11-13 | $10.01 | $34.41 | 2,712,700 | — | — |
| 2018-11-12 | $9.92 | $34.10 | 2,542,900 | — | — |
| 2018-11-09 | $10.07 | $34.61 | 2,224,700 | — | — |
| 2018-11-08 | $10.08 | $34.65 | 1,790,100 | — | — |
| 2018-11-07 | $10.04 | $34.51 | 3,368,100 | — | — |
| 2018-11-06 | $10.09 | $34.68 | 1,785,000 | — | — |
| 2018-11-05 | $9.98 | $34.31 | 1,939,200 | — | — |
| 2018-11-02 | $10.01 | $34.41 | 2,202,900 | — | — |
| 2018-11-01 | $10.02 | $34.44 | 4,530,500 | — | — |
| 2018-10-31 | $9.98 | $34.31 | 4,030,900 | — | — |
| 2018-10-30 | $10.10 | $34.72 | 5,457,400 | — | — |
| 2018-10-29 | $10.16 | $34.92 | 5,250,700 | — | — |
| 2018-10-26 | $9.64 | $33.14 | 3,396,200 | — | — |
| 2018-10-25 | $9.60 | $33.00 | 6,716,900 | — | — |
| 2018-10-24 | $9.61 | $33.03 | 3,329,500 | — | — |
| 2018-10-23 | $10.08 | $34.65 | 2,792,600 | — | — |
| 2018-10-22 | $10.11 | $34.75 | 2,638,800 | — | — |
| 2018-10-19 | $10.38 | $35.68 | 2,129,400 | — | — |
| 2018-10-18 | $10.58 | $36.37 | 1,249,800 | — | — |
| 2018-10-17 | $10.71 | $36.81 | 1,768,100 | — | — |
| 2018-10-16 | $10.69 | $36.75 | 1,948,900 | — | — |
| 2018-10-15 | $10.66 | $36.64 | 2,166,500 | — | — |
| 2018-10-12 | $10.63 | $36.54 | 4,388,500 | — | — |
| 2018-10-11 | $10.97 | $37.71 | 2,777,800 | — | — |
| 2018-10-10 | $11.25 | $38.67 | 2,448,300 | — | — |
| 2018-10-09 | $11.38 | $39.12 | 1,408,200 | — | — |
| 2018-10-08 | $11.44 | $39.32 | 1,326,500 | — | — |
| 2018-10-05 | $11.30 | $38.84 | 1,542,000 | — | — |
| 2018-10-04 | $11.45 | $39.36 | 2,179,100 | — | — |
| 2018-10-03 | $11.51 | $39.56 | 2,116,500 | — | — |
| 2018-10-02 | $11.23 | $38.60 | 2,382,200 | — | — |
| 2018-10-01 | $11.18 | $38.43 | 1,717,700 | — | — |
| 2018-09-28 | $11.25 | $38.67 | 1,838,000 | — | — |
| 2018-09-27 | $11.31 | $38.88 | 1,482,800 | — | — |
| 2018-09-26 | $11.42 | $39.26 | 2,611,200 | — | — |
| 2018-09-25 | $11.78 | $40.49 | 1,095,500 | — | — |
| 2018-09-24 | $11.76 | $40.42 | 1,802,600 | — | — |
| 2018-09-21 | $12.02 | $41.32 | 14,198,200 | — | — |
| 2018-09-20 | $12.03 | $41.35 | 2,603,400 | — | — |
| 2018-09-19 | $11.92 | $40.97 | 2,288,800 | — | — |
| 2018-09-18 | $11.72 | $40.29 | 1,887,900 | — | — |
| 2018-09-17 | $11.84 | $40.70 | 1,867,800 | — | — |
| 2018-09-14 | $11.85 | $40.73 | 1,855,100 | — | — |
| 2018-09-13 | $11.69 | $40.18 | 1,608,900 | — | — |
| 2018-09-12 | $11.87 | $40.42 | 2,525,700 | — | — |
| 2018-09-11 | $12.12 | $41.28 | 1,744,700 | — | — |
| 2018-09-10 | $12.06 | $41.07 | 2,669,600 | — | — |
| 2018-09-07 | $12.09 | $41.17 | 1,542,800 | — | — |
| 2018-09-06 | $12.03 | $40.97 | 1,353,000 | — | — |
| 2018-09-05 | $12.07 | $41.10 | 1,189,300 | — | — |
| 2018-09-04 | $12.02 | $40.93 | 1,816,600 | — | — |
| 2018-08-31 | $12.05 | $41.04 | 1,427,300 | — | — |
| 2018-08-30 | $12.03 | $40.97 | 1,689,600 | — | — |
| 2018-08-29 | $12.05 | $41.04 | 1,045,100 | — | — |
| 2018-08-28 | $11.99 | $40.83 | 1,068,800 | — | — |
| 2018-08-27 | $12.04 | $41.00 | 1,562,500 | — | — |
| 2018-08-24 | $11.98 | $40.80 | 1,136,700 | — | — |
| 2018-08-23 | $12.07 | $41.10 | 1,039,600 | — | — |
| 2018-08-22 | $12.10 | $41.21 | 1,036,900 | — | — |
| 2018-08-21 | $12.15 | $41.38 | 1,392,100 | — | — |
| 2018-08-20 | $12.00 | $40.87 | 781,300 | — | — |
| 2018-08-17 | $11.95 | $40.70 | 1,059,700 | — | — |
| 2018-08-16 | $11.87 | $40.42 | 1,032,300 | — | — |
| 2018-08-15 | $11.69 | $39.81 | 1,296,100 | — | — |
| 2018-08-14 | $11.84 | $40.32 | 1,341,600 | — | — |
| 2018-08-13 | $11.61 | $39.54 | 1,393,100 | — | — |
| 2018-08-10 | $11.69 | $39.81 | 1,028,400 | — | — |
| 2018-08-09 | $11.76 | $40.05 | 1,366,700 | — | — |
| 2018-08-08 | $11.79 | $40.15 | 1,202,900 | — | — |
| 2018-08-07 | $11.63 | $39.61 | 1,003,800 | — | — |
| 2018-08-06 | $11.60 | $39.50 | 1,344,000 | — | — |
| 2018-08-03 | $11.66 | $39.71 | 1,240,600 | — | — |
| 2018-08-02 | $11.90 | $40.53 | 1,171,000 | — | — |
| 2018-08-01 | $11.81 | $40.22 | 2,713,500 | — | — |
| 2018-07-31 | $11.65 | $39.67 | 2,757,100 | — | — |
| 2018-07-30 | $11.79 | $40.15 | 2,152,500 | — | — |
| 2018-07-27 | $11.86 | $40.39 | 3,348,100 | — | — |
| 2018-07-26 | $11.99 | $40.83 | 4,772,000 | — | — |
| 2018-07-25 | $12.63 | $43.01 | 2,506,400 | — | — |
| 2018-07-24 | $12.98 | $44.20 | 1,965,600 | — | — |
| 2018-07-23 | $13.04 | $44.41 | 1,991,100 | — | — |
| 2018-07-20 | $12.91 | $43.97 | 1,696,300 | — | — |
| 2018-07-19 | $12.86 | $43.80 | 1,698,400 | — | — |
| 2018-07-18 | $12.73 | $43.35 | 1,132,000 | — | — |
| 2018-07-17 | $12.68 | $43.18 | 1,408,500 | — | — |
| 2018-07-16 | $12.71 | $43.28 | 2,037,100 | — | — |
| 2018-07-13 | $12.45 | $42.40 | 2,168,700 | — | — |
| 2018-07-12 | $12.47 | $42.47 | 2,009,000 | — | — |
| 2018-07-11 | $12.69 | $43.22 | 2,100,600 | — | — |
| 2018-07-10 | $12.72 | $43.32 | 4,408,800 | — | — |
| 2018-07-09 | $12.80 | $43.59 | 2,735,100 | — | — |
| 2018-07-06 | $12.42 | $42.30 | 2,909,700 | — | — |
| 2018-07-05 | $12.25 | $41.72 | 1,409,500 | — | — |
| 2018-07-03 | $12.22 | $41.62 | 731,800 | — | — |
| 2018-07-02 | $12.25 | $41.72 | 1,443,000 | — | — |
| 2018-06-29 | $12.16 | $41.41 | 2,407,000 | — | — |
| 2018-06-28 | $12.33 | $41.99 | 2,329,000 | — | — |
| 2018-06-27 | $12.36 | $42.09 | 1,656,700 | — | — |
| 2018-06-26 | $12.59 | $42.88 | 1,636,200 | — | — |
| 2018-06-25 | $12.63 | $43.01 | 2,526,500 | — | — |
| 2018-06-22 | $12.74 | $43.39 | 8,817,600 | — | — |
| 2018-06-21 | $12.80 | $43.59 | 2,554,400 | — | — |
| 2018-06-20 | $12.93 | $44.03 | 2,197,000 | — | — |
| 2018-06-19 | $12.82 | $43.66 | 1,955,500 | — | — |
| 2018-06-18 | $12.72 | $43.32 | 1,980,000 | — | — |
| 2018-06-15 | $12.70 | $43.25 | 6,467,000 | — | — |
| 2018-06-14 | $12.65 | $43.08 | 2,655,300 | — | — |
| 2018-06-13 | $12.76 | $43.08 | 2,770,700 | — | — |
| 2018-06-12 | $12.85 | $43.38 | 3,440,900 | — | — |
| 2018-06-11 | $13.09 | $44.19 | 2,529,000 | — | — |
| 2018-06-08 | $13.26 | $44.77 | 3,116,300 | — | — |
| 2018-06-07 | $13.22 | $44.63 | 1,678,400 | — | — |
| 2018-06-06 | $13.24 | $44.70 | 2,132,000 | — | — |
| 2018-06-05 | $12.99 | $43.86 | 2,059,300 | — | — |
| 2018-06-04 | $13.06 | $44.09 | 2,050,400 | — | — |
| 2018-06-01 | $12.92 | $43.62 | 2,320,900 | — | — |
| 2018-05-31 | $12.71 | $42.91 | 1,599,200 | — | — |
| 2018-05-30 | $12.82 | $43.28 | 1,985,300 | — | — |
| 2018-05-29 | $12.58 | $42.47 | 2,000,700 | — | — |
| 2018-05-25 | $12.84 | $43.35 | 1,501,600 | — | — |
| 2018-05-24 | $12.90 | $43.55 | 1,359,900 | — | — |
| 2018-05-23 | $12.88 | $43.49 | 1,264,600 | — | — |
| 2018-05-22 | $12.97 | $43.79 | 1,762,100 | — | — |
| 2018-05-21 | $12.94 | $43.69 | 1,436,100 | — | — |
| 2018-05-18 | $12.71 | $42.91 | 1,882,200 | — | — |
| 2018-05-17 | $12.72 | $42.95 | 3,271,000 | — | — |
| 2018-05-16 | $12.76 | $43.08 | 4,636,400 | — | — |
| 2018-05-15 | $12.85 | $43.38 | 1,848,000 | — | — |
| 2018-05-14 | $12.80 | $43.22 | 1,646,500 | — | — |
| 2018-05-11 | $12.89 | $43.52 | 1,294,600 | — | — |
| 2018-05-10 | $12.87 | $43.45 | 1,481,900 | — | — |
| 2018-05-09 | $12.80 | $43.22 | 3,666,100 | — | — |
| 2018-05-08 | $12.76 | $43.08 | 1,895,900 | — | — |
| 2018-05-07 | $12.60 | $42.54 | 2,299,900 | — | — |
| 2018-05-04 | $12.53 | $42.30 | 2,968,400 | — | — |
| 2018-05-03 | $12.47 | $42.10 | 2,060,000 | — | — |
| 2018-05-02 | $12.58 | $42.47 | 1,435,800 | — | — |
| 2018-05-01 | $12.57 | $42.44 | 2,246,000 | — | — |
| 2018-04-30 | $12.55 | $42.37 | 2,072,600 | — | — |
| 2018-04-27 | $12.76 | $43.08 | 2,596,300 | — | — |
| 2018-04-26 | $12.81 | $43.25 | 4,682,300 | — | — |
| 2018-04-25 | $12.36 | $41.73 | 3,233,500 | — | — |
| 2018-04-24 | $12.37 | $41.76 | 2,869,900 | — | — |
| 2018-04-23 | $12.20 | $41.19 | 1,697,500 | — | — |
| 2018-04-20 | $12.11 | $40.89 | 1,737,200 | — | — |
| 2018-04-19 | $12.08 | $40.78 | 1,454,000 | — | — |
| 2018-04-18 | $11.91 | $40.21 | 1,503,900 | — | — |
| 2018-04-17 | $11.97 | $40.41 | 2,000,600 | — | — |
| 2018-04-16 | $12.19 | $41.16 | 2,345,800 | — | — |
| 2018-04-13 | $12.09 | $40.82 | 2,191,900 | — | — |
| 2018-04-12 | $12.25 | $41.36 | 1,750,000 | — | — |
| 2018-04-11 | $12.10 | $40.85 | 2,922,400 | — | — |
| 2018-04-10 | $12.23 | $41.29 | 1,846,300 | — | — |
| 2018-04-09 | $12.06 | $40.72 | 1,938,000 | — | — |
| 2018-04-06 | $12.12 | $40.92 | 3,924,000 | — | — |
| 2018-04-05 | $12.52 | $42.27 | 1,744,500 | — | — |
| 2018-04-04 | $12.44 | $42.00 | 2,595,800 | — | — |
| 2018-04-03 | $12.31 | $41.56 | 2,702,500 | — | — |
| 2018-04-02 | $12.26 | $41.39 | 2,628,500 | — | — |
| 2018-03-29 | $12.46 | $42.07 | 2,018,300 | — | — |
| 2018-03-28 | $12.47 | $42.10 | 2,505,600 | — | — |
| 2018-03-27 | $12.29 | $41.49 | 2,457,500 | — | — |
| 2018-03-26 | $12.67 | $42.78 | 2,583,100 | — | — |
| 2018-03-23 | $12.31 | $41.56 | 2,691,600 | — | — |
| 2018-03-22 | $12.64 | $42.68 | 2,979,500 | — | — |
| 2018-03-21 | $13.04 | $44.03 | 1,747,200 | — | — |
| 2018-03-20 | $13.05 | $44.06 | 2,660,400 | — | — |
| 2018-03-19 | $13.06 | $44.09 | 2,738,800 | — | — |
| 2018-03-16 | $13.10 | $44.23 | 12,674,000 | — | — |
| 2018-03-15 | $12.98 | $43.82 | 2,452,600 | — | — |
| 2018-03-14 | $12.98 | $43.82 | 2,952,700 | — | — |
| 2018-03-13 | $13.22 | $44.26 | 2,491,800 | — | — |
| 2018-03-12 | $13.28 | $44.46 | 2,863,500 | — | — |
| 2018-03-09 | $13.27 | $44.43 | 2,336,800 | — | — |
| 2018-03-08 | $12.95 | $43.36 | 2,413,900 | — | — |
| 2018-03-07 | $13.10 | $43.86 | 3,028,800 | — | — |
| 2018-03-06 | $13.02 | $43.59 | 2,501,500 | — | — |
| 2018-03-05 | $12.94 | $43.32 | 2,254,000 | — | — |
| 2018-03-02 | $12.79 | $42.82 | 2,087,300 | — | — |
| 2018-03-01 | $12.58 | $42.12 | 2,337,600 | — | — |
| 2018-02-28 | $12.47 | $41.75 | 2,499,400 | — | — |
| 2018-02-27 | $12.76 | $42.72 | 2,150,700 | — | — |
| 2018-02-26 | $12.95 | $43.36 | 1,195,500 | — | — |
| 2018-02-23 | $12.87 | $43.09 | 1,570,600 | — | — |
| 2018-02-22 | $12.63 | $42.29 | 2,641,500 | — | — |
| 2018-02-21 | $12.87 | $43.09 | 1,690,300 | — | — |
| 2018-02-20 | $12.72 | $42.59 | 1,671,000 | — | — |
| 2018-02-16 | $12.80 | $42.86 | 2,186,600 | — | — |
| 2018-02-15 | $12.65 | $42.35 | 1,531,200 | — | — |
| 2018-02-14 | $12.55 | $42.02 | 1,668,400 | — | — |
| 2018-02-13 | $12.21 | $40.88 | 1,125,400 | — | — |
| 2018-02-12 | $12.13 | $40.61 | 1,501,700 | — | — |
| 2018-02-09 | $12.08 | $40.45 | 3,687,200 | — | — |
| 2018-02-08 | $11.94 | $39.98 | 2,819,300 | — | — |
| 2018-02-07 | $12.26 | $41.05 | 3,284,200 | — | — |
| 2018-02-06 | $12.13 | $40.61 | 3,653,500 | — | — |
| 2018-02-05 | $12.07 | $40.41 | 3,168,300 | — | — |
| 2018-02-02 | $12.58 | $42.12 | 1,794,700 | — | — |
| 2018-02-01 | $12.69 | $42.49 | 1,551,400 | — | — |
| 2018-01-31 | $12.57 | $42.09 | 1,985,200 | — | — |
| 2018-01-30 | $12.52 | $41.92 | 2,284,900 | — | — |
| 2018-01-29 | $12.70 | $42.52 | 2,359,200 | — | — |
| 2018-01-26 | $12.74 | $42.65 | 2,057,100 | — | — |
| 2018-01-25 | $12.45 | $41.68 | 5,816,900 | — | — |
| 2018-01-24 | $12.17 | $40.75 | 2,742,500 | — | — |
| 2018-01-23 | $12.26 | $41.05 | 2,130,000 | — | — |
| 2018-01-22 | $12.32 | $41.25 | 1,450,600 | — | — |
| 2018-01-19 | $12.30 | $41.18 | 1,652,300 | — | — |
| 2018-01-18 | $12.10 | $40.51 | 1,894,900 | — | — |
| 2018-01-17 | $12.20 | $40.85 | 2,593,400 | — | — |
| 2018-01-16 | $12.14 | $40.65 | 3,380,700 | — | — |
| 2018-01-12 | $12.19 | $40.81 | 2,801,600 | — | — |
| 2018-01-11 | $12.03 | $40.28 | 3,051,600 | — | — |
| 2018-01-10 | $11.81 | $39.54 | 2,149,200 | — | — |
| 2018-01-09 | $11.64 | $38.97 | 3,193,000 | — | — |
| 2018-01-08 | $11.54 | $38.64 | 2,798,800 | — | — |
| 2018-01-05 | $11.54 | $38.64 | 3,729,600 | — | — |
| 2018-01-04 | $11.33 | $37.93 | 2,456,400 | — | — |
| 2018-01-03 | $11.28 | $37.77 | 1,900,000 | — | — |
| 2018-01-02 | $11.25 | $37.67 | 2,275,600 | — | — |