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
- 1978-01-03 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 | $9.46 | $38.46 | 232,800 | — | — |
| 2018-12-28 | $9.29 | $37.76 | 42,800 | — | — |
| 2018-12-27 | $9.36 | $38.05 | 92,700 | — | — |
| 2018-12-26 | $9.17 | $37.28 | 91,500 | — | — |
| 2018-12-24 | $9.39 | $38.17 | 55,900 | — | — |
| 2018-12-21 | $9.12 | $37.07 | 84,600 | — | — |
| 2018-12-20 | $9.28 | $37.72 | 90,000 | — | — |
| 2018-12-19 | $8.81 | $35.81 | 119,500 | — | — |
| 2018-12-18 | $9.28 | $37.72 | 146,500 | — | — |
| 2018-12-17 | $9.07 | $36.87 | 190,300 | — | — |
| 2018-12-14 | $9.00 | $36.59 | 79,600 | — | — |
| 2018-12-13 | $9.14 | $37.15 | 136,000 | — | — |
| 2018-12-12 | $9.08 | $36.91 | 189,300 | — | — |
| 2018-12-11 | $8.98 | $36.50 | 144,800 | — | — |
| 2018-12-10 | $8.96 | $36.42 | 164,600 | — | — |
| 2018-12-07 | $9.03 | $36.71 | 103,300 | — | — |
| 2018-12-06 | $8.86 | $36.02 | 158,500 | — | — |
| 2018-12-04 | $8.84 | $35.94 | 166,400 | — | — |
| 2018-12-03 | $8.81 | $35.81 | 161,300 | — | — |
| 2018-11-30 | $8.66 | $35.20 | 35,200 | — | — |
| 2018-11-29 | $8.69 | $35.33 | 39,100 | — | — |
| 2018-11-28 | $8.81 | $35.81 | 162,000 | — | — |
| 2018-11-27 | $8.60 | $34.96 | 52,300 | — | — |
| 2018-11-26 | $8.82 | $35.85 | 29,500 | — | — |
| 2018-11-23 | $8.85 | $35.98 | 23,100 | — | — |
| 2018-11-21 | $9.06 | $36.83 | 55,000 | — | — |
| 2018-11-20 | $8.81 | $35.81 | 37,200 | — | — |
| 2018-11-19 | $8.85 | $35.98 | 84,000 | — | — |
| 2018-11-16 | $8.87 | $36.06 | 63,000 | — | — |
| 2018-11-15 | $8.76 | $35.61 | 150,200 | — | — |
| 2018-11-14 | $8.63 | $35.08 | 52,700 | — | — |
| 2018-11-13 | $8.43 | $34.27 | 44,200 | — | — |
| 2018-11-12 | $8.48 | $34.47 | 67,500 | — | — |
| 2018-11-09 | $8.66 | $35.20 | 85,500 | — | — |
| 2018-11-08 | $8.89 | $36.10 | 36,400 | — | — |
| 2018-11-07 | $8.90 | $36.14 | 42,100 | — | — |
| 2018-11-06 | $8.97 | $36.42 | 98,000 | — | — |
| 2018-11-05 | $9.00 | $36.54 | 72,600 | — | — |
| 2018-11-02 | $8.98 | $36.46 | 31,600 | — | — |
| 2018-11-01 | $9.00 | $36.54 | 67,900 | — | — |
| 2018-10-31 | $8.68 | $35.25 | 54,100 | — | — |
| 2018-10-30 | $8.82 | $35.81 | 87,500 | — | — |
| 2018-10-29 | $8.85 | $35.94 | 81,500 | — | — |
| 2018-10-26 | $8.80 | $35.73 | 126,000 | — | — |
| 2018-10-25 | $8.86 | $35.98 | 152,100 | — | — |
| 2018-10-24 | $9.30 | $37.76 | 78,200 | — | — |
| 2018-10-23 | $9.40 | $38.17 | 118,400 | — | — |
| 2018-10-22 | $9.40 | $38.17 | 37,900 | — | — |
| 2018-10-19 | $9.46 | $38.41 | 41,000 | — | — |
| 2018-10-18 | $9.44 | $38.33 | 110,100 | — | — |
| 2018-10-17 | $9.33 | $37.88 | 69,700 | — | — |
| 2018-10-16 | $9.40 | $38.17 | 86,500 | — | — |
| 2018-10-15 | $9.45 | $38.37 | 159,100 | — | — |
| 2018-10-12 | $9.36 | $38.01 | 164,100 | — | — |
| 2018-10-11 | $9.42 | $38.25 | 174,400 | — | — |
| 2018-10-10 | $8.85 | $35.94 | 127,000 | — | — |
| 2018-10-09 | $8.71 | $35.37 | 170,500 | — | — |
| 2018-10-08 | $8.85 | $35.94 | 90,100 | — | — |
| 2018-10-05 | $8.86 | $35.98 | 99,900 | — | — |
| 2018-10-04 | $8.97 | $36.42 | 103,000 | — | — |
| 2018-10-03 | $9.05 | $36.75 | 171,600 | — | — |
| 2018-10-02 | $9.10 | $36.95 | 113,800 | — | — |
| 2018-10-01 | $8.87 | $36.02 | 62,900 | — | — |
| 2018-09-28 | $8.87 | $36.02 | 75,100 | — | — |
| 2018-09-27 | $8.77 | $35.61 | 104,400 | — | — |
| 2018-09-26 | $8.73 | $35.45 | 95,100 | — | — |
| 2018-09-25 | $8.93 | $36.26 | 47,200 | — | — |
| 2018-09-24 | $8.95 | $36.34 | 148,000 | — | — |
| 2018-09-21 | $8.81 | $35.77 | 116,800 | — | — |
| 2018-09-20 | $8.95 | $36.34 | 75,100 | — | — |
| 2018-09-19 | $8.87 | $36.02 | 99,900 | — | — |
| 2018-09-18 | $8.69 | $35.29 | 56,400 | — | — |
| 2018-09-17 | $8.62 | $35.00 | 62,400 | — | — |
| 2018-09-14 | $8.51 | $34.55 | 69,100 | — | — |
| 2018-09-13 | $8.50 | $34.51 | 62,800 | — | — |
| 2018-09-12 | $8.57 | $34.80 | 145,300 | — | — |
| 2018-09-11 | $8.26 | $33.54 | 120,900 | — | — |
| 2018-09-10 | $8.31 | $33.74 | 61,600 | — | — |
| 2018-09-07 | $8.40 | $34.11 | 280,000 | — | — |
| 2018-09-06 | $8.48 | $34.43 | 128,700 | — | — |
| 2018-09-05 | $8.50 | $34.51 | 131,300 | — | — |
| 2018-09-04 | $8.61 | $34.96 | 101,600 | — | — |
| 2018-08-31 | $8.80 | $35.73 | 52,500 | — | — |
| 2018-08-30 | $8.88 | $36.06 | 51,000 | — | — |
| 2018-08-29 | $8.98 | $36.46 | 43,200 | — | — |
| 2018-08-28 | $8.95 | $36.34 | 69,600 | — | — |
| 2018-08-27 | $9.06 | $36.79 | 40,500 | — | — |
| 2018-08-24 | $8.98 | $36.46 | 63,700 | — | — |
| 2018-08-23 | $8.77 | $35.61 | 66,100 | — | — |
| 2018-08-22 | $9.00 | $36.54 | 35,000 | — | — |
| 2018-08-21 | $8.94 | $36.30 | 79,700 | — | — |
| 2018-08-20 | $8.82 | $35.81 | 89,800 | — | — |
| 2018-08-17 | $8.74 | $35.49 | 122,800 | — | — |
| 2018-08-16 | $8.56 | $34.76 | 141,300 | — | — |
| 2018-08-15 | $8.75 | $35.53 | 240,000 | — | — |
| 2018-08-14 | $9.27 | $37.64 | 243,100 | — | — |
| 2018-08-13 | $9.35 | $37.97 | 167,600 | — | — |
| 2018-08-10 | $9.55 | $38.78 | 67,500 | — | — |
| 2018-08-09 | $9.60 | $38.98 | 82,200 | — | — |
| 2018-08-08 | $9.63 | $39.10 | 61,700 | — | — |
| 2018-08-07 | $9.59 | $38.94 | 57,000 | — | — |
| 2018-08-06 | $9.70 | $39.39 | 90,700 | — | — |
| 2018-08-03 | $9.79 | $39.75 | 61,000 | — | — |
| 2018-08-02 | $9.68 | $39.31 | 89,900 | — | — |
| 2018-08-01 | $9.79 | $39.75 | 78,500 | — | — |
| 2018-07-31 | $9.86 | $40.04 | 71,800 | — | — |
| 2018-07-30 | $9.82 | $39.87 | 47,300 | — | — |
| 2018-07-27 | $9.86 | $40.04 | 47,500 | — | — |
| 2018-07-26 | $9.86 | $40.04 | 101,300 | — | — |
| 2018-07-25 | $9.98 | $40.52 | 41,800 | — | — |
| 2018-07-24 | $9.96 | $40.44 | 74,000 | — | — |
| 2018-07-23 | $9.87 | $40.08 | 48,700 | — | — |
| 2018-07-20 | $10.02 | $40.69 | 49,600 | — | — |
| 2018-07-19 | $9.95 | $40.40 | 80,100 | — | — |
| 2018-07-18 | $10.02 | $40.69 | 84,500 | — | — |
| 2018-07-17 | $10.03 | $40.73 | 50,600 | — | — |
| 2018-07-16 | $10.03 | $40.73 | 34,800 | — | — |
| 2018-07-13 | $10.05 | $40.81 | 123,800 | — | — |
| 2018-07-12 | $10.22 | $41.50 | 20,400 | — | — |
| 2018-07-11 | $10.13 | $41.13 | 47,600 | — | — |
| 2018-07-10 | $10.38 | $42.15 | 63,800 | — | — |
| 2018-07-09 | $10.35 | $42.03 | 82,500 | — | — |
| 2018-07-06 | $10.35 | $42.03 | 76,600 | — | — |
| 2018-07-05 | $10.42 | $42.31 | 53,300 | — | — |
| 2018-07-03 | $10.27 | $41.70 | 41,800 | — | — |
| 2018-07-02 | $10.14 | $41.17 | 51,300 | — | — |
| 2018-06-29 | $10.20 | $41.42 | 69,400 | — | — |
| 2018-06-28 | $10.03 | $40.73 | 52,400 | — | — |
| 2018-06-27 | $10.03 | $40.73 | 79,600 | — | — |
| 2018-06-26 | $10.12 | $41.09 | 62,200 | — | — |
| 2018-06-25 | $10.12 | $41.09 | 139,300 | — | — |
| 2018-06-22 | $10.24 | $41.58 | 64,900 | — | — |
| 2018-06-21 | $10.12 | $41.09 | 24,700 | — | — |
| 2018-06-20 | $10.14 | $41.17 | 14,900 | — | — |
| 2018-06-19 | $10.22 | $41.50 | 49,000 | — | — |
| 2018-06-18 | $10.31 | $41.86 | 105,500 | — | — |
| 2018-06-15 | $10.36 | $42.07 | 66,000 | — | — |
| 2018-06-14 | $10.56 | $42.88 | 31,500 | — | — |
| 2018-06-13 | $10.50 | $42.64 | 35,000 | — | — |
| 2018-06-12 | $10.50 | $42.64 | 43,400 | — | — |
| 2018-06-11 | $10.50 | $42.64 | 52,300 | — | — |
| 2018-06-08 | $10.45 | $42.43 | 46,800 | — | — |
| 2018-06-07 | $10.43 | $42.35 | 23,600 | — | — |
| 2018-06-06 | $10.50 | $42.64 | 83,700 | — | — |
| 2018-06-05 | $10.42 | $42.31 | 50,200 | — | — |
| 2018-06-04 | $10.35 | $42.03 | 71,200 | — | — |
| 2018-06-01 | $10.42 | $42.31 | 29,800 | — | — |
| 2018-05-31 | $10.40 | $42.23 | 68,900 | — | — |
| 2018-05-30 | $10.47 | $42.51 | 19,700 | — | — |
| 2018-05-29 | $10.35 | $42.03 | 99,200 | — | — |
| 2018-05-25 | $10.42 | $42.31 | 50,800 | — | — |
| 2018-05-24 | $10.54 | $42.80 | 49,200 | — | — |
| 2018-05-23 | $10.42 | $42.31 | 69,900 | — | — |
| 2018-05-22 | $10.34 | $41.99 | 59,300 | — | — |
| 2018-05-21 | $10.45 | $42.43 | 48,200 | — | — |
| 2018-05-18 | $10.47 | $42.51 | 101,200 | — | — |
| 2018-05-17 | $10.41 | $42.27 | 54,200 | — | — |
| 2018-05-16 | $10.41 | $42.27 | 50,100 | — | — |
| 2018-05-15 | $10.43 | $42.35 | 90,700 | — | — |
| 2018-05-14 | $10.68 | $43.37 | 74,800 | — | — |
| 2018-05-11 | $10.72 | $43.53 | 46,800 | — | — |
| 2018-05-10 | $10.74 | $43.61 | 80,100 | — | — |
| 2018-05-09 | $10.62 | $43.04 | 107,700 | — | — |
| 2018-05-08 | $10.64 | $43.12 | 56,000 | — | — |
| 2018-05-07 | $10.66 | $43.20 | 69,100 | — | — |
| 2018-05-04 | $10.71 | $43.41 | 48,500 | — | — |
| 2018-05-03 | $10.71 | $43.41 | 83,400 | — | — |
| 2018-05-02 | $10.61 | $43.00 | 67,600 | — | — |
| 2018-05-01 | $10.60 | $42.96 | 82,900 | — | — |
| 2018-04-30 | $10.54 | $42.72 | 68,900 | — | — |
| 2018-04-27 | $10.80 | $43.77 | 98,300 | — | — |
| 2018-04-26 | $10.74 | $43.53 | 113,400 | — | — |
| 2018-04-25 | $10.71 | $43.41 | 72,700 | — | — |
| 2018-04-24 | $10.77 | $43.65 | 64,700 | — | — |
| 2018-04-23 | $10.69 | $43.32 | 57,600 | — | — |
| 2018-04-20 | $10.82 | $43.85 | 55,300 | — | — |
| 2018-04-19 | $10.94 | $44.34 | 71,700 | — | — |
| 2018-04-18 | $10.93 | $44.30 | 103,600 | — | — |
| 2018-04-17 | $10.89 | $44.14 | 82,100 | — | — |
| 2018-04-16 | $10.85 | $43.97 | 87,200 | — | — |
| 2018-04-13 | $10.83 | $43.89 | 104,500 | — | — |
| 2018-04-12 | $10.70 | $43.37 | 89,400 | — | — |
| 2018-04-11 | $10.75 | $43.57 | 148,100 | — | — |
| 2018-04-10 | $10.53 | $42.68 | 131,900 | — | — |
| 2018-04-09 | $10.45 | $42.35 | 66,100 | — | — |
| 2018-04-06 | $10.45 | $42.35 | 89,900 | — | — |
| 2018-04-05 | $10.37 | $42.03 | 239,000 | — | — |
| 2018-04-04 | $10.35 | $41.95 | 58,900 | — | — |
| 2018-04-03 | $10.36 | $41.99 | 65,200 | — | — |
| 2018-04-02 | $10.49 | $42.51 | 99,100 | — | — |
| 2018-03-29 | $10.42 | $42.23 | 65,500 | — | — |
| 2018-03-28 | $10.27 | $41.62 | 74,100 | — | — |
| 2018-03-27 | $10.43 | $42.27 | 70,300 | — | — |
| 2018-03-26 | $10.61 | $43.00 | 137,000 | — | — |
| 2018-03-23 | $10.48 | $42.47 | 259,400 | — | — |
| 2018-03-22 | $10.26 | $41.58 | 84,300 | — | — |
| 2018-03-21 | $10.39 | $42.11 | 213,500 | — | — |
| 2018-03-20 | $10.13 | $41.06 | 95,400 | — | — |
| 2018-03-19 | $10.25 | $41.54 | 95,300 | — | — |
| 2018-03-16 | $10.26 | $41.58 | 84,200 | — | — |
| 2018-03-15 | $10.29 | $41.70 | 126,700 | — | — |
| 2018-03-14 | $10.45 | $42.35 | 56,400 | — | — |
| 2018-03-13 | $10.42 | $42.23 | 32,800 | — | — |
| 2018-03-12 | $10.41 | $42.19 | 70,900 | — | — |
| 2018-03-09 | $10.37 | $42.03 | 75,700 | — | — |
| 2018-03-08 | $10.37 | $42.03 | 68,500 | — | — |
| 2018-03-07 | $10.32 | $41.83 | 70,200 | — | — |
| 2018-03-06 | $10.53 | $42.68 | 152,400 | — | — |
| 2018-03-05 | $10.35 | $41.95 | 166,500 | — | — |
| 2018-03-02 | $10.38 | $42.07 | 48,200 | — | — |
| 2018-03-01 | $10.40 | $42.15 | 93,000 | — | — |
| 2018-02-28 | $10.33 | $41.87 | 74,300 | — | — |
| 2018-02-27 | $10.42 | $42.23 | 138,200 | — | — |
| 2018-02-26 | $10.72 | $43.45 | 92,600 | — | — |
| 2018-02-23 | $10.65 | $43.16 | 80,700 | — | — |
| 2018-02-22 | $10.58 | $42.88 | 76,200 | — | — |
| 2018-02-21 | $10.62 | $43.04 | 136,300 | — | — |
| 2018-02-20 | $10.65 | $43.16 | 75,400 | — | — |
| 2018-02-16 | $10.94 | $44.34 | 80,300 | — | — |
| 2018-02-15 | $11.16 | $45.23 | 88,800 | — | — |
| 2018-02-14 | $11.10 | $44.99 | 153,800 | — | — |
| 2018-02-13 | $10.67 | $43.24 | 109,700 | — | — |
| 2018-02-12 | $10.65 | $43.16 | 166,200 | — | — |
| 2018-02-09 | $10.42 | $42.23 | 100,500 | — | — |
| 2018-02-08 | $10.58 | $42.88 | 167,400 | — | — |
| 2018-02-07 | $10.63 | $43.08 | 83,400 | — | — |
| 2018-02-06 | $10.77 | $43.65 | 109,800 | — | — |
| 2018-02-05 | $11.01 | $44.62 | 96,300 | — | — |
| 2018-02-02 | $11.19 | $45.35 | 134,100 | — | — |
| 2018-02-01 | $11.52 | $46.69 | 89,900 | — | — |
| 2018-01-31 | $11.56 | $46.85 | 131,100 | — | — |
| 2018-01-30 | $11.43 | $46.32 | 158,900 | — | — |
| 2018-01-29 | $11.58 | $46.93 | 76,600 | — | — |
| 2018-01-26 | $11.91 | $48.27 | 51,600 | — | — |
| 2018-01-25 | $11.84 | $47.99 | 55,900 | — | — |
| 2018-01-24 | $12.08 | $48.96 | 96,100 | — | — |
| 2018-01-23 | $11.78 | $47.74 | 79,700 | — | — |
| 2018-01-22 | $11.60 | $47.01 | 44,800 | — | — |
| 2018-01-19 | $11.57 | $46.89 | 55,400 | — | — |
| 2018-01-18 | $11.51 | $46.65 | 90,600 | — | — |
| 2018-01-17 | $11.71 | $47.46 | 78,600 | — | — |
| 2018-01-16 | $11.91 | $48.27 | 68,900 | — | — |
| 2018-01-12 | $11.77 | $47.70 | 106,700 | — | — |
| 2018-01-11 | $11.47 | $46.49 | 72,100 | — | — |
| 2018-01-10 | $11.43 | $46.32 | 54,500 | — | — |
| 2018-01-09 | $11.36 | $46.04 | 107,300 | — | — |
| 2018-01-08 | $11.49 | $46.57 | 103,900 | — | — |
| 2018-01-05 | $11.56 | $46.85 | 84,700 | — | — |
| 2018-01-04 | $11.54 | $46.77 | 92,800 | — | — |
| 2018-01-03 | $11.52 | $46.69 | 104,900 | — | — |
| 2018-01-02 | $11.56 | $46.85 | 127,900 | — | — |