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
- 1994-08-10 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 | $10.74 | $14.36 | 337,900 | — | — |
| 2018-12-28 | $10.82 | $14.47 | 430,700 | — | — |
| 2018-12-27 | $10.95 | $14.64 | 288,800 | — | — |
| 2018-12-26 | $11.07 | $14.80 | 417,200 | — | — |
| 2018-12-24 | $10.43 | $13.95 | 216,100 | — | — |
| 2018-12-21 | $10.52 | $14.07 | 1,672,100 | — | — |
| 2018-12-20 | $10.69 | $14.30 | 344,200 | — | — |
| 2018-12-19 | $10.67 | $14.27 | 261,200 | — | — |
| 2018-12-18 | $10.96 | $14.66 | 278,000 | — | — |
| 2018-12-17 | $10.96 | $14.66 | 366,400 | — | — |
| 2018-12-14 | $11.52 | $15.41 | 140,000 | — | — |
| 2018-12-13 | $11.79 | $15.77 | 419,300 | — | — |
| 2018-12-12 | $11.93 | $15.95 | 353,900 | — | — |
| 2018-12-11 | $11.63 | $15.55 | 254,300 | — | — |
| 2018-12-10 | $11.80 | $15.78 | 408,700 | — | — |
| 2018-12-07 | $12.00 | $16.05 | 247,000 | — | — |
| 2018-12-06 | $12.59 | $16.84 | 320,400 | — | — |
| 2018-12-04 | $12.54 | $16.77 | 332,000 | — | — |
| 2018-12-03 | $12.78 | $17.09 | 246,400 | — | — |
| 2018-11-30 | $12.45 | $16.65 | 317,100 | — | — |
| 2018-11-29 | $12.40 | $16.58 | 175,200 | — | — |
| 2018-11-28 | $12.55 | $16.78 | 263,200 | — | — |
| 2018-11-27 | $12.51 | $16.73 | 167,300 | — | — |
| 2018-11-26 | $12.73 | $17.02 | 168,000 | — | — |
| 2018-11-23 | $12.87 | $17.21 | 57,200 | — | — |
| 2018-11-21 | $12.94 | $17.31 | 165,900 | — | — |
| 2018-11-20 | $12.55 | $16.78 | 172,500 | — | — |
| 2018-11-19 | $13.41 | $17.93 | 322,100 | — | — |
| 2018-11-16 | $13.64 | $18.24 | 257,700 | — | — |
| 2018-11-15 | $13.78 | $18.43 | 192,600 | — | — |
| 2018-11-14 | $13.63 | $18.23 | 410,300 | — | — |
| 2018-11-13 | $13.70 | $18.32 | 161,900 | — | — |
| 2018-11-12 | $13.45 | $17.99 | 383,100 | — | — |
| 2018-11-09 | $14.12 | $18.88 | 282,000 | — | — |
| 2018-11-08 | $14.47 | $19.35 | 164,700 | — | — |
| 2018-11-07 | $14.32 | $19.15 | 175,700 | — | — |
| 2018-11-06 | $13.99 | $18.71 | 286,100 | — | — |
| 2018-11-05 | $14.05 | $18.79 | 441,700 | — | — |
| 2018-11-02 | $13.92 | $18.62 | 271,700 | — | — |
| 2018-11-01 | $13.90 | $18.59 | 323,600 | — | — |
| 2018-10-31 | $13.44 | $17.97 | 302,400 | — | — |
| 2018-10-30 | $13.72 | $18.35 | 210,400 | — | — |
| 2018-10-29 | $13.30 | $17.67 | 256,000 | — | — |
| 2018-10-26 | $13.54 | $17.99 | 256,200 | — | — |
| 2018-10-25 | $13.52 | $17.96 | 267,400 | — | — |
| 2018-10-24 | $13.39 | $17.79 | 304,800 | — | — |
| 2018-10-23 | $13.94 | $18.52 | 395,000 | — | — |
| 2018-10-22 | $14.01 | $18.61 | 472,500 | — | — |
| 2018-10-19 | $13.78 | $18.30 | 622,800 | — | — |
| 2018-10-18 | $13.83 | $18.37 | 1,253,400 | — | — |
| 2018-10-17 | $15.01 | $19.94 | 2,514,700 | — | — |
| 2018-10-16 | $18.12 | $24.07 | 758,900 | — | — |
| 2018-10-15 | $17.05 | $22.65 | 237,100 | — | — |
| 2018-10-12 | $16.96 | $22.53 | 199,500 | — | — |
| 2018-10-11 | $16.90 | $22.45 | 240,000 | — | — |
| 2018-10-10 | $17.06 | $22.66 | 212,400 | — | — |
| 2018-10-09 | $17.58 | $23.35 | 230,800 | — | — |
| 2018-10-08 | $17.20 | $22.85 | 190,000 | — | — |
| 2018-10-05 | $17.35 | $23.05 | 213,700 | — | — |
| 2018-10-04 | $17.71 | $23.52 | 184,700 | — | — |
| 2018-10-03 | $18.02 | $23.94 | 240,100 | — | — |
| 2018-10-02 | $17.87 | $23.74 | 376,300 | — | — |
| 2018-10-01 | $17.57 | $23.34 | 337,900 | — | — |
| 2018-09-28 | $17.65 | $23.45 | 232,100 | — | — |
| 2018-09-27 | $17.45 | $23.18 | 267,900 | — | — |
| 2018-09-26 | $18.10 | $24.04 | 157,300 | — | — |
| 2018-09-25 | $18.20 | $24.18 | 235,000 | — | — |
| 2018-09-24 | $18.25 | $24.24 | 163,800 | — | — |
| 2018-09-21 | $18.60 | $24.71 | 1,051,600 | — | — |
| 2018-09-20 | $18.50 | $24.57 | 181,800 | — | — |
| 2018-09-19 | $18.35 | $24.37 | 321,300 | — | — |
| 2018-09-18 | $18.60 | $24.71 | 287,800 | — | — |
| 2018-09-17 | $18.45 | $24.51 | 197,700 | — | — |
| 2018-09-14 | $18.75 | $24.91 | 231,500 | — | — |
| 2018-09-13 | $18.80 | $24.97 | 497,500 | — | — |
| 2018-09-12 | $18.55 | $24.64 | 755,500 | — | — |
| 2018-09-11 | $16.50 | $21.92 | 153,800 | — | — |
| 2018-09-10 | $16.70 | $22.18 | 124,600 | — | — |
| 2018-09-07 | $16.90 | $22.45 | 172,300 | — | — |
| 2018-09-06 | $16.75 | $22.25 | 104,500 | — | — |
| 2018-09-05 | $16.95 | $22.52 | 142,300 | — | — |
| 2018-09-04 | $16.95 | $22.52 | 187,900 | — | — |
| 2018-08-31 | $17.20 | $22.85 | 147,800 | — | — |
| 2018-08-30 | $17.10 | $22.71 | 282,600 | — | — |
| 2018-08-29 | $17.00 | $22.58 | 122,500 | — | — |
| 2018-08-28 | $16.95 | $22.52 | 136,600 | — | — |
| 2018-08-27 | $17.00 | $22.58 | 145,000 | — | — |
| 2018-08-24 | $16.95 | $22.52 | 208,800 | — | — |
| 2018-08-23 | $17.00 | $22.58 | 130,600 | — | — |
| 2018-08-22 | $16.95 | $22.52 | 191,200 | — | — |
| 2018-08-21 | $16.90 | $22.45 | 248,300 | — | — |
| 2018-08-20 | $16.55 | $21.98 | 381,200 | — | — |
| 2018-08-17 | $16.35 | $21.72 | 256,300 | — | — |
| 2018-08-16 | $16.45 | $21.85 | 200,000 | — | — |
| 2018-08-15 | $16.05 | $21.32 | 333,500 | — | — |
| 2018-08-14 | $16.20 | $21.52 | 153,100 | — | — |
| 2018-08-13 | $16.10 | $21.39 | 319,300 | — | — |
| 2018-08-10 | $15.90 | $21.12 | 262,000 | — | — |
| 2018-08-09 | $15.90 | $21.12 | 221,600 | — | — |
| 2018-08-08 | $15.95 | $21.19 | 244,000 | — | — |
| 2018-08-07 | $16.30 | $21.65 | 205,000 | — | — |
| 2018-08-06 | $16.30 | $21.65 | 101,900 | — | — |
| 2018-08-03 | $16.15 | $21.45 | 132,300 | — | — |
| 2018-08-02 | $16.20 | $21.52 | 135,500 | — | — |
| 2018-08-01 | $16.15 | $21.45 | 276,600 | — | — |
| 2018-07-31 | $16.25 | $21.59 | 357,300 | — | — |
| 2018-07-30 | $16.25 | $21.47 | 211,600 | — | — |
| 2018-07-27 | $16.30 | $21.53 | 238,200 | — | — |
| 2018-07-26 | $16.50 | $21.80 | 271,400 | — | — |
| 2018-07-25 | $16.05 | $21.20 | 302,600 | — | — |
| 2018-07-24 | $16.55 | $21.86 | 576,000 | — | — |
| 2018-07-23 | $16.70 | $22.06 | 537,700 | — | — |
| 2018-07-20 | $16.50 | $21.80 | 393,700 | — | — |
| 2018-07-19 | $16.45 | $21.73 | 615,100 | — | — |
| 2018-07-18 | $16.05 | $21.20 | 1,497,000 | — | — |
| 2018-07-17 | $16.00 | $21.14 | 1,152,300 | — | — |
| 2018-07-16 | $16.00 | $21.14 | 918,200 | — | — |
| 2018-07-13 | $15.65 | $20.67 | 172,700 | — | — |
| 2018-07-12 | $15.58 | $20.58 | 230,500 | — | — |
| 2018-07-11 | $15.10 | $19.95 | 248,900 | — | — |
| 2018-07-10 | $15.35 | $20.28 | 166,500 | — | — |
| 2018-07-09 | $15.40 | $20.34 | 198,900 | — | — |
| 2018-07-06 | $15.50 | $20.48 | 214,600 | — | — |
| 2018-07-05 | $15.35 | $20.28 | 255,100 | — | — |
| 2018-07-03 | $15.00 | $19.81 | 234,600 | — | — |
| 2018-07-02 | $14.95 | $19.75 | 230,100 | — | — |
| 2018-06-29 | $14.85 | $19.62 | 196,000 | — | — |
| 2018-06-28 | $14.75 | $19.48 | 224,700 | — | — |
| 2018-06-27 | $14.60 | $19.29 | 236,800 | — | — |
| 2018-06-26 | $14.50 | $19.15 | 209,400 | — | — |
| 2018-06-25 | $14.30 | $18.89 | 192,900 | — | — |
| 2018-06-22 | $14.35 | $18.96 | 749,900 | — | — |
| 2018-06-21 | $14.30 | $18.89 | 880,500 | — | — |
| 2018-06-20 | $15.20 | $20.08 | 257,700 | — | — |
| 2018-06-19 | $15.30 | $20.21 | 194,300 | — | — |
| 2018-06-18 | $15.50 | $20.48 | 200,700 | — | — |
| 2018-06-15 | $15.45 | $20.41 | 555,900 | — | — |
| 2018-06-14 | $15.15 | $20.01 | 323,900 | — | — |
| 2018-06-13 | $14.75 | $19.48 | 204,700 | — | — |
| 2018-06-12 | $14.50 | $19.15 | 135,300 | — | — |
| 2018-06-11 | $14.50 | $19.15 | 360,600 | — | — |
| 2018-06-08 | $14.70 | $19.42 | 180,000 | — | — |
| 2018-06-07 | $14.80 | $19.55 | 258,300 | — | — |
| 2018-06-06 | $15.00 | $19.81 | 274,700 | — | — |
| 2018-06-05 | $15.20 | $20.08 | 393,200 | — | — |
| 2018-06-04 | $15.10 | $19.95 | 862,500 | — | — |
| 2018-06-01 | $14.15 | $18.69 | 679,800 | — | — |
| 2018-05-31 | $13.95 | $18.43 | 424,200 | — | — |
| 2018-05-30 | $14.25 | $18.82 | 499,200 | — | — |
| 2018-05-29 | $14.80 | $19.55 | 298,500 | — | — |
| 2018-05-25 | $15.05 | $19.88 | 285,900 | — | — |
| 2018-05-24 | $14.65 | $19.35 | 315,200 | — | — |
| 2018-05-23 | $14.90 | $19.68 | 374,400 | — | — |
| 2018-05-22 | $15.10 | $19.95 | 430,400 | — | — |
| 2018-05-21 | $15.45 | $20.41 | 593,800 | — | — |
| 2018-05-18 | $14.85 | $19.62 | 203,500 | — | — |
| 2018-05-17 | $14.75 | $19.48 | 312,700 | — | — |
| 2018-05-16 | $14.70 | $19.42 | 319,200 | — | — |
| 2018-05-15 | $14.55 | $19.22 | 261,000 | — | — |
| 2018-05-14 | $14.75 | $19.48 | 384,400 | — | — |
| 2018-05-11 | $15.15 | $20.01 | 208,000 | — | — |
| 2018-05-10 | $15.25 | $20.14 | 330,700 | — | — |
| 2018-05-09 | $15.25 | $20.14 | 316,100 | — | — |
| 2018-05-08 | $15.30 | $20.21 | 310,300 | — | — |
| 2018-05-07 | $15.05 | $19.88 | 531,400 | — | — |
| 2018-05-04 | $14.85 | $19.62 | 354,200 | — | — |
| 2018-05-03 | $14.75 | $19.48 | 435,400 | — | — |
| 2018-05-02 | $14.90 | $19.68 | 427,700 | — | — |
| 2018-05-01 | $14.90 | $19.68 | 498,900 | — | — |
| 2018-04-30 | $14.65 | $19.23 | 470,700 | — | — |
| 2018-04-27 | $14.50 | $19.04 | 297,000 | — | — |
| 2018-04-26 | $14.60 | $19.17 | 343,600 | — | — |
| 2018-04-25 | $14.70 | $19.30 | 335,600 | — | — |
| 2018-04-24 | $14.70 | $19.30 | 503,300 | — | — |
| 2018-04-23 | $14.45 | $18.97 | 442,900 | — | — |
| 2018-04-20 | $14.70 | $19.30 | 756,600 | — | — |
| 2018-04-19 | $14.83 | $19.47 | 481,300 | — | — |
| 2018-04-18 | $14.95 | $19.63 | 1,566,600 | — | — |
| 2018-04-17 | $16.05 | $21.07 | 1,006,400 | — | — |
| 2018-04-16 | $15.55 | $20.41 | 351,600 | — | — |
| 2018-04-13 | $15.55 | $20.41 | 201,600 | — | — |
| 2018-04-12 | $15.40 | $20.22 | 365,700 | — | — |
| 2018-04-11 | $15.40 | $20.22 | 350,800 | — | — |
| 2018-04-10 | $15.20 | $19.96 | 524,300 | — | — |
| 2018-04-09 | $15.10 | $19.82 | 270,800 | — | — |
| 2018-04-06 | $14.90 | $19.56 | 521,900 | — | — |
| 2018-04-05 | $15.10 | $19.82 | 285,100 | — | — |
| 2018-04-04 | $15.10 | $19.82 | 353,000 | — | — |
| 2018-04-03 | $15.20 | $19.96 | 362,700 | — | — |
| 2018-04-02 | $15.20 | $19.96 | 410,500 | — | — |
| 2018-03-29 | $15.55 | $20.41 | 508,400 | — | — |
| 2018-03-28 | $15.40 | $20.22 | 662,700 | — | — |
| 2018-03-27 | $15.35 | $20.15 | 291,000 | — | — |
| 2018-03-26 | $15.55 | $20.41 | 429,900 | — | — |
| 2018-03-23 | $15.65 | $20.55 | 600,900 | — | — |
| 2018-03-22 | $15.75 | $20.68 | 606,500 | — | — |
| 2018-03-21 | $16.05 | $21.07 | 360,000 | — | — |
| 2018-03-20 | $16.10 | $21.14 | 284,400 | — | — |
| 2018-03-19 | $16.05 | $21.07 | 541,300 | — | — |
| 2018-03-16 | $15.90 | $20.87 | 927,300 | — | — |
| 2018-03-15 | $16.30 | $21.40 | 333,700 | — | — |
| 2018-03-14 | $16.25 | $21.33 | 585,300 | — | — |
| 2018-03-13 | $16.65 | $21.86 | 848,100 | — | — |
| 2018-03-12 | $16.45 | $21.60 | 438,600 | — | — |
| 2018-03-09 | $16.30 | $21.40 | 460,300 | — | — |
| 2018-03-08 | $16.30 | $21.40 | 325,600 | — | — |
| 2018-03-07 | $16.15 | $21.20 | 487,700 | — | — |
| 2018-03-06 | $16.00 | $21.01 | 532,100 | — | — |
| 2018-03-05 | $15.70 | $20.61 | 446,200 | — | — |
| 2018-03-02 | $15.55 | $20.41 | 483,300 | — | — |
| 2018-03-01 | $15.50 | $20.35 | 524,300 | — | — |
| 2018-02-28 | $15.65 | $20.55 | 661,000 | — | — |
| 2018-02-27 | $15.35 | $20.15 | 795,100 | — | — |
| 2018-02-26 | $15.80 | $20.74 | 804,100 | — | — |
| 2018-02-23 | $15.70 | $20.61 | 554,700 | — | — |
| 2018-02-22 | $15.80 | $20.74 | 1,197,700 | — | — |
| 2018-02-21 | $16.27 | $21.36 | 525,300 | — | — |
| 2018-02-20 | $16.40 | $21.53 | 599,800 | — | — |
| 2018-02-16 | $16.25 | $21.33 | 477,500 | — | — |
| 2018-02-15 | $16.50 | $21.66 | 366,500 | — | — |
| 2018-02-14 | $16.30 | $21.40 | 438,100 | — | — |
| 2018-02-13 | $16.40 | $21.53 | 349,900 | — | — |
| 2018-02-12 | $16.35 | $21.47 | 416,900 | — | — |
| 2018-02-09 | $16.05 | $21.07 | 692,300 | — | — |
| 2018-02-08 | $15.90 | $20.87 | 1,093,600 | — | — |
| 2018-02-07 | $16.25 | $21.33 | 713,800 | — | — |
| 2018-02-06 | $16.10 | $21.14 | 856,000 | — | — |
| 2018-02-05 | $15.95 | $20.94 | 847,300 | — | — |
| 2018-02-02 | $16.30 | $21.40 | 674,700 | — | — |
| 2018-02-01 | $16.20 | $21.27 | 1,139,400 | — | — |
| 2018-01-31 | $16.00 | $21.01 | 593,400 | — | — |
| 2018-01-30 | $16.10 | $21.14 | 566,500 | — | — |
| 2018-01-29 | $16.15 | $21.08 | 412,700 | — | — |
| 2018-01-26 | $16.25 | $21.22 | 420,900 | — | — |
| 2018-01-25 | $16.00 | $20.89 | 732,700 | — | — |
| 2018-01-24 | $16.20 | $21.15 | 603,000 | — | — |
| 2018-01-23 | $16.80 | $21.93 | 843,000 | — | — |
| 2018-01-22 | $16.80 | $21.93 | 904,900 | — | — |
| 2018-01-19 | $16.40 | $21.41 | 1,046,200 | — | — |
| 2018-01-18 | $16.68 | $21.78 | 2,069,500 | — | — |
| 2018-01-17 | $18.85 | $24.61 | 1,084,900 | — | — |
| 2018-01-16 | $19.50 | $25.46 | 760,300 | — | — |
| 2018-01-12 | $19.70 | $25.72 | 349,000 | — | — |
| 2018-01-11 | $19.70 | $25.72 | 375,700 | — | — |
| 2018-01-10 | $19.60 | $25.59 | 333,800 | — | — |
| 2018-01-09 | $19.45 | $25.39 | 302,100 | — | — |
| 2018-01-08 | $19.75 | $25.78 | 550,100 | — | — |
| 2018-01-05 | $19.30 | $25.20 | 509,400 | — | — |
| 2018-01-04 | $19.25 | $25.13 | 400,000 | — | — |
| 2018-01-03 | $19.30 | $25.20 | 627,300 | — | — |
| 2018-01-02 | $20.00 | $26.11 | 829,800 | — | — |