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
- 1973-05-03 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 | $11.44 | $44.34 | 32,400 | — | — |
| 2018-12-28 | $11.59 | $44.92 | 19,800 | — | — |
| 2018-12-27 | $11.50 | $44.57 | 45,900 | — | — |
| 2018-12-26 | $11.33 | $43.91 | 57,600 | — | — |
| 2018-12-24 | $11.15 | $43.21 | 24,500 | — | — |
| 2018-12-21 | $11.90 | $46.12 | 150,000 | — | — |
| 2018-12-20 | $11.37 | $44.06 | 74,400 | — | — |
| 2018-12-19 | $11.48 | $43.72 | 35,800 | — | — |
| 2018-12-18 | $11.53 | $43.91 | 23,400 | — | — |
| 2018-12-17 | $11.28 | $42.95 | 22,800 | — | — |
| 2018-12-14 | $11.21 | $42.69 | 30,700 | — | — |
| 2018-12-13 | $11.33 | $43.14 | 24,900 | — | — |
| 2018-12-12 | $11.43 | $43.52 | 20,700 | — | — |
| 2018-12-11 | $11.35 | $43.22 | 15,900 | — | — |
| 2018-12-10 | $11.31 | $43.07 | 24,800 | — | — |
| 2018-12-07 | $11.25 | $42.84 | 24,700 | — | — |
| 2018-12-06 | $11.24 | $42.80 | 40,700 | — | — |
| 2018-12-04 | $11.20 | $42.65 | 18,700 | — | — |
| 2018-12-03 | $11.43 | $43.52 | 16,700 | — | — |
| 2018-11-30 | $11.41 | $43.45 | 34,600 | — | — |
| 2018-11-29 | $11.37 | $43.30 | 10,800 | — | — |
| 2018-11-28 | $11.34 | $43.18 | 19,400 | — | — |
| 2018-11-27 | $11.40 | $43.41 | 27,300 | — | — |
| 2018-11-26 | $11.35 | $43.22 | 27,500 | — | — |
| 2018-11-23 | $11.36 | $43.26 | 18,200 | — | — |
| 2018-11-21 | $11.40 | $43.41 | 15,500 | — | — |
| 2018-11-20 | $11.20 | $42.65 | 20,100 | — | — |
| 2018-11-19 | $11.33 | $43.14 | 37,100 | — | — |
| 2018-11-16 | $11.41 | $43.45 | 14,500 | — | — |
| 2018-11-15 | $11.40 | $43.41 | 36,600 | — | — |
| 2018-11-14 | $11.65 | $44.36 | 34,600 | — | — |
| 2018-11-13 | $12.07 | $45.96 | 22,300 | — | — |
| 2018-11-12 | $11.75 | $44.74 | 9,900 | — | — |
| 2018-11-09 | $11.58 | $44.10 | 14,700 | — | — |
| 2018-11-08 | $12.03 | $45.81 | 36,200 | — | — |
| 2018-11-07 | $11.57 | $44.06 | 17,300 | — | — |
| 2018-11-06 | $11.57 | $44.06 | 4,700 | — | — |
| 2018-11-05 | $11.57 | $44.06 | 13,600 | — | — |
| 2018-11-02 | $11.51 | $43.83 | 13,300 | — | — |
| 2018-11-01 | $11.61 | $44.21 | 15,100 | — | — |
| 2018-10-31 | $11.63 | $44.29 | 19,700 | — | — |
| 2018-10-30 | $11.51 | $43.83 | 19,800 | — | — |
| 2018-10-29 | $11.36 | $43.26 | 33,600 | — | — |
| 2018-10-26 | $11.28 | $42.95 | 15,900 | — | — |
| 2018-10-25 | $11.46 | $43.64 | 18,400 | — | — |
| 2018-10-24 | $11.42 | $43.49 | 16,900 | — | — |
| 2018-10-23 | $11.36 | $43.26 | 25,100 | — | — |
| 2018-10-22 | $11.38 | $43.33 | 20,100 | — | — |
| 2018-10-19 | $11.31 | $43.07 | 20,200 | — | — |
| 2018-10-18 | $11.48 | $43.72 | 15,500 | — | — |
| 2018-10-17 | $11.44 | $43.56 | 16,300 | — | — |
| 2018-10-16 | $11.63 | $44.29 | 45,900 | — | — |
| 2018-10-15 | $11.14 | $42.42 | 29,100 | — | — |
| 2018-10-12 | $11.12 | $42.34 | 58,300 | — | — |
| 2018-10-11 | $10.96 | $41.74 | 27,900 | — | — |
| 2018-10-10 | $11.51 | $43.83 | 17,000 | — | — |
| 2018-10-09 | $11.83 | $45.05 | 22,400 | — | — |
| 2018-10-08 | $11.56 | $44.02 | 37,800 | — | — |
| 2018-10-05 | $11.54 | $43.94 | 30,700 | — | — |
| 2018-10-04 | $11.45 | $43.60 | 21,700 | — | — |
| 2018-10-03 | $11.70 | $44.55 | 27,800 | — | — |
| 2018-10-02 | $11.74 | $44.71 | 12,800 | — | — |
| 2018-10-01 | $11.91 | $45.35 | 17,000 | — | — |
| 2018-09-28 | $12.04 | $45.85 | 30,200 | — | — |
| 2018-09-27 | $11.76 | $44.78 | 42,500 | — | — |
| 2018-09-26 | $11.52 | $43.87 | 30,900 | — | — |
| 2018-09-25 | $11.67 | $44.44 | 23,700 | — | — |
| 2018-09-24 | $11.92 | $45.39 | 42,700 | — | — |
| 2018-09-21 | $11.98 | $44.86 | 158,200 | — | — |
| 2018-09-20 | $11.83 | $44.30 | 74,400 | — | — |
| 2018-09-19 | $11.77 | $44.07 | 76,800 | — | — |
| 2018-09-18 | $11.93 | $44.67 | 89,600 | — | — |
| 2018-09-17 | $12.47 | $46.69 | 22,800 | — | — |
| 2018-09-14 | $12.34 | $46.21 | 29,600 | — | — |
| 2018-09-13 | $12.31 | $46.09 | 25,700 | — | — |
| 2018-09-12 | $12.52 | $46.88 | 30,900 | — | — |
| 2018-09-11 | $12.35 | $46.24 | 30,200 | — | — |
| 2018-09-10 | $12.52 | $46.88 | 82,400 | — | — |
| 2018-09-07 | $12.82 | $48.00 | 25,600 | — | — |
| 2018-09-06 | $12.69 | $47.52 | 21,400 | — | — |
| 2018-09-05 | $12.61 | $47.22 | 16,800 | — | — |
| 2018-09-04 | $12.48 | $46.73 | 74,800 | — | — |
| 2018-08-31 | $12.87 | $48.19 | 28,400 | — | — |
| 2018-08-30 | $12.96 | $48.53 | 17,500 | — | — |
| 2018-08-29 | $12.99 | $48.64 | 16,600 | — | — |
| 2018-08-28 | $13.10 | $49.05 | 18,500 | — | — |
| 2018-08-27 | $13.05 | $48.86 | 32,900 | — | — |
| 2018-08-24 | $13.00 | $48.68 | 19,000 | — | — |
| 2018-08-23 | $13.07 | $48.94 | 17,800 | — | — |
| 2018-08-22 | $13.22 | $49.50 | 20,600 | — | — |
| 2018-08-21 | $13.19 | $49.39 | 20,900 | — | — |
| 2018-08-20 | $13.05 | $48.86 | 50,500 | — | — |
| 2018-08-17 | $13.09 | $49.01 | 26,900 | — | — |
| 2018-08-16 | $12.96 | $48.53 | 14,500 | — | — |
| 2018-08-15 | $12.82 | $48.00 | 24,300 | — | — |
| 2018-08-14 | $12.86 | $48.15 | 31,100 | — | — |
| 2018-08-13 | $13.06 | $48.90 | 51,600 | — | — |
| 2018-08-10 | $12.95 | $48.49 | 45,900 | — | — |
| 2018-08-09 | $12.80 | $47.93 | 51,800 | — | — |
| 2018-08-08 | $13.01 | $48.71 | 119,300 | — | — |
| 2018-08-07 | $13.04 | $48.83 | 34,500 | — | — |
| 2018-08-06 | $12.81 | $47.97 | 30,800 | — | — |
| 2018-08-03 | $13.01 | $48.71 | 41,900 | — | — |
| 2018-08-02 | $13.04 | $48.83 | 32,300 | — | — |
| 2018-08-01 | $12.86 | $48.15 | 46,000 | — | — |
| 2018-07-31 | $13.13 | $49.16 | 35,700 | — | — |
| 2018-07-30 | $12.85 | $48.12 | 45,700 | — | — |
| 2018-07-27 | $12.63 | $47.29 | 77,200 | — | — |
| 2018-07-26 | $13.08 | $48.98 | 36,000 | — | — |
| 2018-07-25 | $13.11 | $49.09 | 33,700 | — | — |
| 2018-07-24 | $13.15 | $49.24 | 77,200 | — | — |
| 2018-07-23 | $13.19 | $49.39 | 132,300 | — | — |
| 2018-07-20 | $13.57 | $50.81 | 51,500 | — | — |
| 2018-07-19 | $13.96 | $52.27 | 65,500 | — | — |
| 2018-07-18 | $13.90 | $52.05 | 59,900 | — | — |
| 2018-07-17 | $13.82 | $51.75 | 78,600 | — | — |
| 2018-07-16 | $14.10 | $52.80 | 179,800 | — | — |
| 2018-07-13 | $13.95 | $52.23 | 122,700 | — | — |
| 2018-07-12 | $13.91 | $52.08 | 92,700 | — | — |
| 2018-07-11 | $13.96 | $52.27 | 158,900 | — | — |
| 2018-07-10 | $13.50 | $50.55 | 124,700 | — | — |
| 2018-07-09 | $13.52 | $50.62 | 179,900 | — | — |
| 2018-07-06 | $13.27 | $49.69 | 79,100 | — | — |
| 2018-07-05 | $13.24 | $49.58 | 125,400 | — | — |
| 2018-07-03 | $13.20 | $49.43 | 85,500 | — | — |
| 2018-07-02 | $13.07 | $48.94 | 56,700 | — | — |
| 2018-06-29 | $12.75 | $47.74 | 112,400 | — | — |
| 2018-06-28 | $13.11 | $49.09 | 111,100 | — | — |
| 2018-06-27 | $12.95 | $48.49 | 46,900 | — | — |
| 2018-06-26 | $13.10 | $49.05 | 64,700 | — | — |
| 2018-06-25 | $13.00 | $48.68 | 144,600 | — | — |
| 2018-06-22 | $12.95 | $48.49 | 929,300 | — | — |
| 2018-06-21 | $13.20 | $48.68 | 106,900 | — | — |
| 2018-06-20 | $13.12 | $48.38 | 118,900 | — | — |
| 2018-06-19 | $13.02 | $48.01 | 29,700 | — | — |
| 2018-06-18 | $13.05 | $48.12 | 45,200 | — | — |
| 2018-06-15 | $13.03 | $48.05 | 67,200 | — | — |
| 2018-06-14 | $13.02 | $48.01 | 21,900 | — | — |
| 2018-06-13 | $13.08 | $48.23 | 19,300 | — | — |
| 2018-06-12 | $13.00 | $47.94 | 38,700 | — | — |
| 2018-06-11 | $13.10 | $48.31 | 59,600 | — | — |
| 2018-06-08 | $12.69 | $46.80 | 12,000 | — | — |
| 2018-06-07 | $12.80 | $47.20 | 12,500 | — | — |
| 2018-06-06 | $12.86 | $47.42 | 16,900 | — | — |
| 2018-06-05 | $12.75 | $47.02 | 17,100 | — | — |
| 2018-06-04 | $12.90 | $47.57 | 24,500 | — | — |
| 2018-06-01 | $12.84 | $47.35 | 19,300 | — | — |
| 2018-05-31 | $12.64 | $46.61 | 25,800 | — | — |
| 2018-05-30 | $12.49 | $46.06 | 23,300 | — | — |
| 2018-05-29 | $12.52 | $46.17 | 21,300 | — | — |
| 2018-05-25 | $12.48 | $46.02 | 13,300 | — | — |
| 2018-05-24 | $12.45 | $45.91 | 12,700 | — | — |
| 2018-05-23 | $12.40 | $45.73 | 13,900 | — | — |
| 2018-05-22 | $12.64 | $46.61 | 15,500 | — | — |
| 2018-05-21 | $13.00 | $47.94 | 21,600 | — | — |
| 2018-05-18 | $12.68 | $46.76 | 14,200 | — | — |
| 2018-05-17 | $12.75 | $47.02 | 24,400 | — | — |
| 2018-05-16 | $12.44 | $45.87 | 22,100 | — | — |
| 2018-05-15 | $12.47 | $45.99 | 17,400 | — | — |
| 2018-05-14 | $12.58 | $46.39 | 19,900 | — | — |
| 2018-05-11 | $12.78 | $47.13 | 32,400 | — | — |
| 2018-05-10 | $12.30 | $45.36 | 48,600 | — | — |
| 2018-05-09 | $12.28 | $45.28 | 22,700 | — | — |
| 2018-05-08 | $12.22 | $45.06 | 26,300 | — | — |
| 2018-05-07 | $12.09 | $44.58 | 53,100 | — | — |
| 2018-05-04 | $12.01 | $44.29 | 15,700 | — | — |
| 2018-05-03 | $12.03 | $44.36 | 20,200 | — | — |
| 2018-05-02 | $12.05 | $44.44 | 23,000 | — | — |
| 2018-05-01 | $12.03 | $44.36 | 31,500 | — | — |
| 2018-04-30 | $12.09 | $44.58 | 16,600 | — | — |
| 2018-04-27 | $11.99 | $44.21 | 47,600 | — | — |
| 2018-04-26 | $11.81 | $43.55 | 29,300 | — | — |
| 2018-04-25 | $11.38 | $41.97 | 10,500 | — | — |
| 2018-04-24 | $11.43 | $42.15 | 33,700 | — | — |
| 2018-04-23 | $11.36 | $41.89 | 20,100 | — | — |
| 2018-04-20 | $11.49 | $42.37 | 11,300 | — | — |
| 2018-04-19 | $11.95 | $44.07 | 14,100 | — | — |
| 2018-04-18 | $11.98 | $44.18 | 27,000 | — | — |
| 2018-04-17 | $12.00 | $44.25 | 24,500 | — | — |
| 2018-04-16 | $11.91 | $43.92 | 7,900 | — | — |
| 2018-04-13 | $11.88 | $43.81 | 6,900 | — | — |
| 2018-04-12 | $11.93 | $43.99 | 15,500 | — | — |
| 2018-04-11 | $12.04 | $44.40 | 15,100 | — | — |
| 2018-04-10 | $12.00 | $44.25 | 18,600 | — | — |
| 2018-04-09 | $12.00 | $44.25 | 35,000 | — | — |
| 2018-04-06 | $11.98 | $44.18 | 13,000 | — | — |
| 2018-04-05 | $11.97 | $44.14 | 27,000 | — | — |
| 2018-04-04 | $11.99 | $44.21 | 31,300 | — | — |
| 2018-04-03 | $11.85 | $43.70 | 27,800 | — | — |
| 2018-04-02 | $11.80 | $43.51 | 43,900 | — | — |
| 2018-03-29 | $11.75 | $43.33 | 31,900 | — | — |
| 2018-03-28 | $11.64 | $42.92 | 30,700 | — | — |
| 2018-03-27 | $11.50 | $42.41 | 54,600 | — | — |
| 2018-03-26 | $11.41 | $42.08 | 40,900 | — | — |
| 2018-03-23 | $11.74 | $42.56 | 29,800 | — | — |
| 2018-03-22 | $11.76 | $42.63 | 31,400 | — | — |
| 2018-03-21 | $11.84 | $42.92 | 41,400 | — | — |
| 2018-03-20 | $11.60 | $42.05 | 45,400 | — | — |
| 2018-03-19 | $11.48 | $41.61 | 37,100 | — | — |
| 2018-03-16 | $11.40 | $41.32 | 61,400 | — | — |
| 2018-03-15 | $11.47 | $41.58 | 93,200 | — | — |
| 2018-03-14 | $11.45 | $41.50 | 48,700 | — | — |
| 2018-03-13 | $11.41 | $41.36 | 160,300 | — | — |
| 2018-03-12 | $10.38 | $37.63 | 14,600 | — | — |
| 2018-03-09 | $10.47 | $37.95 | 14,200 | — | — |
| 2018-03-08 | $10.33 | $37.44 | 29,400 | — | — |
| 2018-03-07 | $10.25 | $37.15 | 41,300 | — | — |
| 2018-03-06 | $10.29 | $37.30 | 26,700 | — | — |
| 2018-03-05 | $10.27 | $37.23 | 35,900 | — | — |
| 2018-03-02 | $10.33 | $37.44 | 14,900 | — | — |
| 2018-03-01 | $10.36 | $37.55 | 27,500 | — | — |
| 2018-02-28 | $10.44 | $37.84 | 67,500 | — | — |
| 2018-02-27 | $10.31 | $37.37 | 40,500 | — | — |
| 2018-02-26 | $10.45 | $37.88 | 27,300 | — | — |
| 2018-02-23 | $10.40 | $37.70 | 37,300 | — | — |
| 2018-02-22 | $10.41 | $37.73 | 20,800 | — | — |
| 2018-02-21 | $10.44 | $37.84 | 38,900 | — | — |
| 2018-02-20 | $10.67 | $38.68 | 71,400 | — | — |
| 2018-02-16 | $10.69 | $38.75 | 70,900 | — | — |
| 2018-02-15 | $10.85 | $39.33 | 78,900 | — | — |
| 2018-02-14 | $10.96 | $39.73 | 43,000 | — | — |
| 2018-02-13 | $11.11 | $40.27 | 36,100 | — | — |
| 2018-02-12 | $11.29 | $40.92 | 71,100 | — | — |
| 2018-02-09 | $11.71 | $42.45 | 58,900 | — | — |
| 2018-02-08 | $11.32 | $41.03 | 44,600 | — | — |
| 2018-02-07 | $11.35 | $41.14 | 36,600 | — | — |
| 2018-02-06 | $11.35 | $41.14 | 78,400 | — | — |
| 2018-02-05 | $11.45 | $41.50 | 83,500 | — | — |
| 2018-02-02 | $11.88 | $43.06 | 151,300 | — | — |
| 2018-02-01 | $12.97 | $47.01 | 37,200 | — | — |
| 2018-01-31 | $13.40 | $48.57 | 40,200 | — | — |
| 2018-01-30 | $13.28 | $48.14 | 98,900 | — | — |
| 2018-01-29 | $13.56 | $49.15 | 100,600 | — | — |
| 2018-01-26 | $13.42 | $48.65 | 43,100 | — | — |
| 2018-01-25 | $13.26 | $48.07 | 68,600 | — | — |
| 2018-01-24 | $13.65 | $49.48 | 47,000 | — | — |
| 2018-01-23 | $13.99 | $50.71 | 93,600 | — | — |
| 2018-01-22 | $13.57 | $49.19 | 82,200 | — | — |
| 2018-01-19 | $13.43 | $48.68 | 43,700 | — | — |
| 2018-01-18 | $13.31 | $48.25 | 66,400 | — | — |
| 2018-01-17 | $13.30 | $48.21 | 125,500 | — | — |
| 2018-01-16 | $13.26 | $48.07 | 132,300 | — | — |
| 2018-01-12 | $13.07 | $47.38 | 114,300 | — | — |
| 2018-01-11 | $13.06 | $47.34 | 49,600 | — | — |
| 2018-01-10 | $13.18 | $47.78 | 68,700 | — | — |
| 2018-01-09 | $13.10 | $47.49 | 109,000 | — | — |
| 2018-01-08 | $12.83 | $46.51 | 87,300 | — | — |
| 2018-01-05 | $12.15 | $44.04 | 74,600 | — | — |
| 2018-01-04 | $11.71 | $42.45 | 45,600 | — | — |
| 2018-01-03 | $11.83 | $42.88 | 38,400 | — | — |
| 2018-01-02 | $11.63 | $42.16 | 66,500 | — | — |