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
- 1986-08-06 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 | $9.92 | $9.92 | 66,300 | — | — |
| 2018-12-28 | $9.42 | $9.42 | 84,800 | — | — |
| 2018-12-27 | $9.81 | $9.81 | 29,700 | — | — |
| 2018-12-26 | $9.77 | $9.77 | 51,500 | — | — |
| 2018-12-24 | $9.27 | $9.27 | 27,400 | — | — |
| 2018-12-21 | $8.77 | $8.77 | 142,600 | — | — |
| 2018-12-20 | $10.02 | $10.02 | 34,000 | — | — |
| 2018-12-19 | $10.62 | $10.62 | 15,500 | — | — |
| 2018-12-18 | $10.72 | $10.72 | 26,000 | — | — |
| 2018-12-17 | $10.93 | $10.93 | 22,000 | — | — |
| 2018-12-14 | $10.80 | $10.80 | 19,300 | — | — |
| 2018-12-13 | $10.62 | $10.62 | 66,100 | — | — |
| 2018-12-12 | $11.44 | $11.44 | 22,800 | — | — |
| 2018-12-11 | $11.40 | $11.40 | 17,300 | — | — |
| 2018-12-10 | $11.69 | $11.69 | 20,300 | — | — |
| 2018-12-07 | $11.71 | $11.71 | 32,200 | — | — |
| 2018-12-06 | $11.88 | $11.88 | 20,700 | — | — |
| 2018-12-04 | $12.10 | $12.10 | 10,800 | — | — |
| 2018-12-03 | $12.58 | $12.58 | 18,300 | — | — |
| 2018-11-30 | $12.34 | $12.34 | 26,900 | — | — |
| 2018-11-29 | $12.40 | $12.40 | 12,200 | — | — |
| 2018-11-28 | $12.47 | $12.47 | 39,800 | — | — |
| 2018-11-27 | $12.08 | $12.08 | 11,100 | — | — |
| 2018-11-26 | $12.22 | $12.22 | 18,600 | — | — |
| 2018-11-23 | $12.25 | $12.25 | 4,200 | — | — |
| 2018-11-21 | $12.28 | $12.28 | 5,500 | — | — |
| 2018-11-20 | $12.26 | $12.26 | 21,600 | — | — |
| 2018-11-19 | $12.08 | $12.08 | 16,300 | — | — |
| 2018-11-16 | $12.36 | $12.36 | 16,900 | — | — |
| 2018-11-15 | $12.44 | $12.44 | 20,800 | — | — |
| 2018-11-14 | $12.17 | $12.17 | 15,400 | — | — |
| 2018-11-13 | $12.09 | $12.09 | 62,600 | — | — |
| 2018-11-12 | $13.16 | $13.16 | 36,900 | — | — |
| 2018-11-09 | $13.71 | $13.71 | 110,800 | — | — |
| 2018-11-08 | $12.47 | $12.47 | 29,700 | — | — |
| 2018-11-07 | $12.50 | $12.50 | 27,800 | — | — |
| 2018-11-06 | $12.11 | $12.11 | 13,400 | — | — |
| 2018-11-05 | $11.93 | $11.93 | 14,000 | — | — |
| 2018-11-02 | $12.35 | $12.35 | 21,900 | — | — |
| 2018-11-01 | $12.26 | $12.26 | 19,900 | — | — |
| 2018-10-31 | $12.02 | $12.02 | 14,100 | — | — |
| 2018-10-30 | $12.03 | $12.03 | 19,400 | — | — |
| 2018-10-29 | $12.06 | $12.06 | 15,600 | — | — |
| 2018-10-26 | $11.88 | $11.88 | 25,900 | — | — |
| 2018-10-25 | $12.23 | $12.23 | 12,300 | — | — |
| 2018-10-24 | $12.01 | $12.01 | 40,300 | — | — |
| 2018-10-23 | $12.37 | $12.37 | 9,300 | — | — |
| 2018-10-22 | $12.46 | $12.46 | 10,700 | — | — |
| 2018-10-19 | $12.27 | $12.27 | 9,500 | — | — |
| 2018-10-18 | $12.56 | $12.56 | 8,100 | — | — |
| 2018-10-17 | $12.72 | $12.72 | 15,500 | — | — |
| 2018-10-16 | $12.58 | $12.58 | 18,200 | — | — |
| 2018-10-15 | $12.06 | $12.06 | 13,100 | — | — |
| 2018-10-12 | $12.11 | $12.11 | 21,900 | — | — |
| 2018-10-11 | $12.11 | $12.11 | 16,500 | — | — |
| 2018-10-10 | $12.28 | $12.28 | 26,400 | — | — |
| 2018-10-09 | $12.35 | $12.35 | 28,600 | — | — |
| 2018-10-08 | $12.37 | $12.37 | 23,700 | — | — |
| 2018-10-05 | $12.33 | $12.33 | 35,400 | — | — |
| 2018-10-04 | $11.94 | $11.94 | 56,900 | — | — |
| 2018-10-03 | $13.63 | $13.63 | 10,600 | — | — |
| 2018-10-02 | $13.40 | $13.40 | 10,200 | — | — |
| 2018-10-01 | $13.35 | $13.35 | 12,900 | — | — |
| 2018-09-28 | $13.45 | $13.45 | 52,100 | — | — |
| 2018-09-27 | $13.40 | $13.40 | 15,400 | — | — |
| 2018-09-26 | $13.25 | $13.25 | 22,700 | — | — |
| 2018-09-25 | $12.90 | $12.90 | 28,600 | — | — |
| 2018-09-24 | $13.15 | $13.15 | 22,500 | — | — |
| 2018-09-21 | $13.30 | $13.30 | 74,000 | — | — |
| 2018-09-20 | $13.25 | $13.25 | 16,500 | — | — |
| 2018-09-19 | $13.60 | $13.60 | 17,100 | — | — |
| 2018-09-18 | $13.40 | $13.40 | 19,900 | — | — |
| 2018-09-17 | $13.35 | $13.35 | 17,400 | — | — |
| 2018-09-14 | $13.70 | $13.70 | 14,900 | — | — |
| 2018-09-13 | $13.65 | $13.65 | 6,400 | — | — |
| 2018-09-12 | $13.55 | $13.55 | 14,700 | — | — |
| 2018-09-11 | $13.75 | $13.75 | 17,900 | — | — |
| 2018-09-10 | $13.75 | $13.75 | 9,400 | — | — |
| 2018-09-07 | $13.85 | $13.85 | 28,000 | — | — |
| 2018-09-06 | $13.95 | $13.95 | 11,700 | — | — |
| 2018-09-05 | $13.95 | $13.95 | 28,600 | — | — |
| 2018-09-04 | $13.85 | $13.85 | 35,000 | — | — |
| 2018-08-31 | $13.65 | $13.65 | 24,600 | — | — |
| 2018-08-30 | $13.35 | $13.35 | 14,400 | — | — |
| 2018-08-29 | $13.35 | $13.35 | 16,200 | — | — |
| 2018-08-28 | $13.45 | $13.45 | 7,000 | — | — |
| 2018-08-27 | $13.45 | $13.45 | 16,900 | — | — |
| 2018-08-24 | $13.40 | $13.40 | 33,000 | — | — |
| 2018-08-23 | $13.25 | $13.25 | 11,200 | — | — |
| 2018-08-22 | $13.00 | $13.00 | 11,500 | — | — |
| 2018-08-21 | $13.00 | $13.00 | 10,900 | — | — |
| 2018-08-20 | $12.85 | $12.85 | 14,400 | — | — |
| 2018-08-17 | $12.85 | $12.85 | 9,000 | — | — |
| 2018-08-16 | $13.05 | $13.05 | 12,800 | — | — |
| 2018-08-15 | $12.80 | $12.80 | 10,300 | — | — |
| 2018-08-14 | $13.10 | $13.10 | 24,000 | — | — |
| 2018-08-13 | $12.75 | $12.75 | 38,000 | — | — |
| 2018-08-10 | $13.55 | $13.55 | 13,400 | — | — |
| 2018-08-09 | $13.75 | $13.75 | 20,000 | — | — |
| 2018-08-08 | $13.85 | $13.85 | 22,000 | — | — |
| 2018-08-07 | $13.65 | $13.65 | 27,000 | — | — |
| 2018-08-06 | $13.40 | $13.40 | 50,000 | — | — |
| 2018-08-03 | $12.95 | $12.95 | 33,600 | — | — |
| 2018-08-02 | $13.15 | $13.15 | 33,100 | — | — |
| 2018-08-01 | $13.20 | $13.20 | 41,400 | — | — |
| 2018-07-31 | $12.95 | $12.95 | 52,500 | — | — |
| 2018-07-30 | $13.00 | $13.00 | 111,200 | — | — |
| 2018-07-27 | $12.30 | $12.30 | 174,500 | — | — |
| 2018-07-26 | $11.45 | $11.45 | 41,200 | — | — |
| 2018-07-25 | $11.35 | $11.35 | 19,100 | — | — |
| 2018-07-24 | $11.30 | $11.30 | 12,700 | — | — |
| 2018-07-23 | $11.40 | $11.40 | 34,100 | — | — |
| 2018-07-20 | $11.65 | $11.65 | 25,800 | — | — |
| 2018-07-19 | $11.55 | $11.55 | 27,600 | — | — |
| 2018-07-18 | $11.10 | $11.10 | 22,900 | — | — |
| 2018-07-17 | $11.05 | $11.05 | 21,200 | — | — |
| 2018-07-16 | $11.40 | $11.40 | 16,700 | — | — |
| 2018-07-13 | $11.20 | $11.20 | 11,000 | — | — |
| 2018-07-12 | $11.05 | $11.05 | 13,200 | — | — |
| 2018-07-11 | $10.90 | $10.90 | 10,500 | — | — |
| 2018-07-10 | $11.00 | $11.00 | 17,800 | — | — |
| 2018-07-09 | $10.95 | $10.95 | 43,600 | — | — |
| 2018-07-06 | $11.30 | $11.30 | 12,200 | — | — |
| 2018-07-05 | $11.20 | $11.20 | 25,800 | — | — |
| 2018-07-03 | $11.10 | $11.10 | 13,200 | — | — |
| 2018-07-02 | $10.95 | $10.95 | 21,400 | — | — |
| 2018-06-29 | $11.05 | $11.05 | 23,200 | — | — |
| 2018-06-28 | $11.00 | $11.00 | 15,600 | — | — |
| 2018-06-27 | $11.05 | $11.05 | 18,900 | — | — |
| 2018-06-26 | $11.05 | $11.05 | 22,800 | — | — |
| 2018-06-25 | $11.15 | $11.15 | 48,800 | — | — |
| 2018-06-22 | $11.35 | $11.35 | 112,300 | — | — |
| 2018-06-21 | $11.35 | $11.35 | 28,200 | — | — |
| 2018-06-20 | $11.70 | $11.70 | 17,500 | — | — |
| 2018-06-19 | $11.70 | $11.70 | 28,900 | — | — |
| 2018-06-18 | $12.10 | $12.10 | 57,900 | — | — |
| 2018-06-15 | $11.35 | $11.35 | 50,700 | — | — |
| 2018-06-14 | $11.15 | $11.15 | 46,000 | — | — |
| 2018-06-13 | $11.35 | $11.35 | 19,300 | — | — |
| 2018-06-12 | $11.00 | $11.00 | 50,300 | — | — |
| 2018-06-11 | $10.85 | $10.85 | 35,600 | — | — |
| 2018-06-08 | $10.45 | $10.45 | 43,400 | — | — |
| 2018-06-07 | $10.55 | $10.55 | 32,700 | — | — |
| 2018-06-06 | $10.80 | $10.80 | 58,200 | — | — |
| 2018-06-05 | $10.55 | $10.55 | 47,700 | — | — |
| 2018-06-04 | $10.65 | $10.65 | 43,900 | — | — |
| 2018-06-01 | $10.85 | $10.85 | 29,000 | — | — |
| 2018-05-31 | $10.80 | $10.80 | 39,800 | — | — |
| 2018-05-30 | $11.05 | $11.05 | 40,100 | — | — |
| 2018-05-29 | $11.10 | $11.10 | 28,000 | — | — |
| 2018-05-25 | $11.10 | $11.10 | 25,600 | — | — |
| 2018-05-24 | $11.05 | $11.05 | 54,100 | — | — |
| 2018-05-23 | $11.45 | $11.45 | 26,900 | — | — |
| 2018-05-22 | $11.30 | $11.30 | 29,800 | — | — |
| 2018-05-21 | $11.60 | $11.60 | 28,400 | — | — |
| 2018-05-18 | $11.70 | $11.70 | 36,300 | — | — |
| 2018-05-17 | $11.90 | $11.90 | 27,300 | — | — |
| 2018-05-16 | $12.05 | $12.05 | 33,800 | — | — |
| 2018-05-15 | $11.75 | $11.75 | 32,000 | — | — |
| 2018-05-14 | $11.60 | $11.60 | 45,200 | — | — |
| 2018-05-11 | $11.55 | $11.55 | 50,100 | — | — |
| 2018-05-10 | $11.85 | $11.85 | 28,000 | — | — |
| 2018-05-09 | $12.05 | $12.05 | 28,100 | — | — |
| 2018-05-08 | $12.10 | $12.10 | 31,200 | — | — |
| 2018-05-07 | $11.95 | $11.95 | 30,600 | — | — |
| 2018-05-04 | $12.00 | $12.00 | 26,600 | — | — |
| 2018-05-03 | $12.20 | $12.20 | 24,800 | — | — |
| 2018-05-02 | $12.60 | $12.60 | 41,100 | — | — |
| 2018-05-01 | $12.25 | $12.25 | 31,400 | — | — |
| 2018-04-30 | $12.20 | $12.20 | 23,300 | — | — |
| 2018-04-27 | $12.80 | $12.80 | 96,500 | — | — |
| 2018-04-26 | $13.10 | $13.10 | 18,100 | — | — |
| 2018-04-25 | $13.30 | $13.30 | 18,200 | — | — |
| 2018-04-24 | $13.35 | $13.35 | 19,700 | — | — |
| 2018-04-23 | $13.40 | $13.40 | 4,600 | — | — |
| 2018-04-20 | $13.40 | $13.40 | 26,900 | — | — |
| 2018-04-19 | $13.45 | $13.45 | 14,200 | — | — |
| 2018-04-18 | $13.45 | $13.45 | 16,000 | — | — |
| 2018-04-17 | $13.45 | $13.45 | 19,600 | — | — |
| 2018-04-16 | $13.35 | $13.35 | 5,800 | — | — |
| 2018-04-13 | $13.25 | $13.25 | 13,400 | — | — |
| 2018-04-12 | $13.45 | $13.45 | 9,900 | — | — |
| 2018-04-11 | $13.55 | $13.55 | 18,300 | — | — |
| 2018-04-10 | $13.35 | $13.35 | 31,400 | — | — |
| 2018-04-09 | $14.05 | $14.05 | 26,600 | — | — |
| 2018-04-06 | $13.70 | $13.70 | 36,200 | — | — |
| 2018-04-05 | $13.35 | $13.35 | 42,900 | — | — |
| 2018-04-04 | $12.60 | $12.60 | 19,800 | — | — |
| 2018-04-03 | $12.10 | $12.10 | 26,900 | — | — |
| 2018-04-02 | $11.90 | $11.90 | 30,800 | — | — |
| 2018-03-29 | $12.90 | $12.90 | 22,800 | — | — |
| 2018-03-28 | $12.95 | $12.95 | 18,000 | — | — |
| 2018-03-27 | $13.05 | $13.05 | 13,700 | — | — |
| 2018-03-26 | $13.30 | $13.30 | 10,200 | — | — |
| 2018-03-23 | $13.00 | $13.00 | 23,300 | — | — |
| 2018-03-22 | $13.25 | $13.25 | 11,800 | — | — |
| 2018-03-21 | $13.35 | $13.35 | 22,900 | — | — |
| 2018-03-20 | $13.15 | $13.15 | 41,200 | — | — |
| 2018-03-19 | $13.75 | $13.75 | 13,400 | — | — |
| 2018-03-16 | $13.70 | $13.70 | 48,400 | — | — |
| 2018-03-15 | $13.90 | $13.90 | 15,200 | — | — |
| 2018-03-14 | $13.65 | $13.65 | 5,800 | — | — |
| 2018-03-13 | $13.75 | $13.75 | 11,000 | — | — |
| 2018-03-12 | $13.85 | $13.85 | 18,800 | — | — |
| 2018-03-09 | $13.20 | $13.20 | 52,100 | — | — |
| 2018-03-08 | $13.55 | $13.55 | 14,900 | — | — |
| 2018-03-07 | $13.55 | $13.55 | 19,600 | — | — |
| 2018-03-06 | $13.20 | $13.20 | 41,700 | — | — |
| 2018-03-05 | $14.35 | $14.35 | 44,700 | — | — |
| 2018-03-02 | $13.75 | $13.75 | 18,800 | — | — |
| 2018-03-01 | $13.35 | $13.35 | 17,800 | — | — |
| 2018-02-28 | $13.50 | $13.50 | 25,600 | — | — |
| 2018-02-27 | $14.20 | $14.20 | 45,000 | — | — |
| 2018-02-26 | $14.40 | $14.40 | 72,700 | — | — |
| 2018-02-23 | $14.75 | $14.75 | 91,500 | — | — |
| 2018-02-22 | $13.70 | $13.70 | 47,500 | — | — |
| 2018-02-21 | $13.05 | $13.05 | 71,000 | — | — |
| 2018-02-20 | $12.45 | $12.45 | 33,300 | — | — |
| 2018-02-16 | $12.25 | $12.25 | 12,900 | — | — |
| 2018-02-15 | $12.45 | $12.45 | 13,600 | — | — |
| 2018-02-14 | $12.30 | $12.30 | 35,800 | — | — |
| 2018-02-13 | $12.05 | $12.05 | 32,800 | — | — |
| 2018-02-12 | $12.05 | $12.05 | 50,200 | — | — |
| 2018-02-09 | $12.05 | $12.05 | 55,000 | — | — |
| 2018-02-08 | $12.20 | $12.20 | 30,500 | — | — |
| 2018-02-07 | $12.45 | $12.45 | 20,000 | — | — |
| 2018-02-06 | $12.55 | $12.55 | 31,800 | — | — |
| 2018-02-05 | $12.40 | $12.40 | 39,200 | — | — |
| 2018-02-02 | $12.75 | $12.75 | 22,800 | — | — |
| 2018-02-01 | $13.00 | $13.00 | 128,100 | — | — |
| 2018-01-31 | $12.95 | $12.95 | 49,800 | — | — |
| 2018-01-30 | $12.35 | $12.35 | 40,700 | — | — |
| 2018-01-29 | $12.50 | $12.50 | 27,700 | — | — |
| 2018-01-26 | $12.25 | $12.25 | 41,800 | — | — |
| 2018-01-25 | $11.90 | $11.90 | 18,700 | — | — |
| 2018-01-24 | $12.00 | $12.00 | 29,400 | — | — |
| 2018-01-23 | $12.05 | $12.05 | 15,200 | — | — |
| 2018-01-22 | $12.15 | $12.15 | 4,500 | — | — |
| 2018-01-19 | $12.40 | $12.40 | 15,800 | — | — |
| 2018-01-18 | $12.20 | $12.20 | 19,100 | — | — |
| 2018-01-17 | $12.60 | $12.60 | 16,000 | — | — |
| 2018-01-16 | $12.30 | $12.30 | 24,300 | — | — |
| 2018-01-12 | $12.35 | $12.35 | 14,000 | — | — |
| 2018-01-11 | $12.80 | $12.80 | 18,500 | — | — |
| 2018-01-10 | $12.25 | $12.25 | 23,600 | — | — |
| 2018-01-09 | $12.45 | $12.45 | 33,900 | — | — |
| 2018-01-08 | $12.70 | $12.70 | 40,300 | — | — |
| 2018-01-05 | $12.25 | $12.25 | 16,000 | — | — |
| 2018-01-04 | $12.10 | $12.10 | 16,500 | — | — |
| 2018-01-03 | $12.25 | $12.25 | 26,600 | — | — |
| 2018-01-02 | $12.05 | $12.05 | 27,000 | — | — |