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
- 1980-03-17 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 | $9.00 | $39.73 | 58,900 | — | — |
| 2018-12-28 | $9.01 | $39.77 | 17,300 | — | — |
| 2018-12-27 | $9.02 | $39.82 | 44,700 | — | — |
| 2018-12-26 | $9.02 | $39.82 | 15,400 | — | — |
| 2018-12-24 | $9.00 | $39.73 | 39,400 | — | — |
| 2018-12-21 | $8.84 | $39.02 | 155,600 | — | — |
| 2018-12-20 | $8.97 | $39.60 | 34,700 | — | — |
| 2018-12-19 | $8.99 | $39.69 | 35,400 | — | — |
| 2018-12-18 | $9.01 | $39.77 | 27,000 | — | — |
| 2018-12-17 | $8.93 | $39.42 | 47,300 | — | — |
| 2018-12-14 | $8.98 | $39.64 | 35,100 | — | — |
| 2018-12-13 | $8.94 | $39.46 | 42,700 | — | — |
| 2018-12-12 | $9.07 | $40.04 | 28,900 | — | — |
| 2018-12-11 | $8.98 | $39.64 | 70,500 | — | — |
| 2018-12-10 | $9.01 | $39.77 | 29,800 | — | — |
| 2018-12-07 | $8.94 | $39.46 | 43,900 | — | — |
| 2018-12-06 | $8.99 | $39.69 | 21,800 | — | — |
| 2018-12-04 | $8.80 | $38.85 | 14,000 | — | — |
| 2018-12-03 | $9.11 | $40.22 | 12,200 | — | — |
| 2018-11-30 | $9.08 | $40.08 | 11,500 | — | — |
| 2018-11-29 | $9.19 | $40.57 | 16,600 | — | — |
| 2018-11-28 | $9.28 | $40.97 | 5,500 | — | — |
| 2018-11-27 | $9.10 | $40.17 | 17,200 | — | — |
| 2018-11-26 | $9.12 | $40.26 | 20,500 | — | — |
| 2018-11-23 | $9.18 | $40.52 | 3,600 | — | — |
| 2018-11-21 | $9.13 | $40.30 | 22,100 | — | — |
| 2018-11-20 | $9.03 | $39.86 | 5,900 | — | — |
| 2018-11-19 | $9.05 | $39.95 | 5,100 | — | — |
| 2018-11-16 | $9.14 | $40.13 | 29,500 | — | — |
| 2018-11-15 | $9.19 | $40.35 | 10,800 | — | — |
| 2018-11-14 | $9.17 | $40.26 | 7,300 | — | — |
| 2018-11-13 | $9.34 | $41.01 | 24,600 | — | — |
| 2018-11-12 | $9.20 | $40.39 | 10,200 | — | — |
| 2018-11-09 | $9.22 | $40.48 | 25,700 | — | — |
| 2018-11-08 | $9.17 | $40.26 | 15,700 | — | — |
| 2018-11-07 | $9.11 | $40.00 | 17,200 | — | — |
| 2018-11-06 | $8.92 | $39.16 | 70,100 | — | — |
| 2018-11-05 | $9.04 | $39.69 | 40,700 | — | — |
| 2018-11-02 | $9.10 | $39.95 | 40,600 | — | — |
| 2018-11-01 | $9.10 | $39.95 | 19,600 | — | — |
| 2018-10-31 | $9.21 | $40.43 | 18,900 | — | — |
| 2018-10-30 | $9.10 | $39.95 | 9,600 | — | — |
| 2018-10-29 | $9.09 | $39.91 | 12,200 | — | — |
| 2018-10-26 | $9.11 | $40.00 | 11,500 | — | — |
| 2018-10-25 | $9.03 | $39.64 | 18,900 | — | — |
| 2018-10-24 | $8.98 | $39.42 | 18,400 | — | — |
| 2018-10-23 | $9.08 | $39.86 | 10,000 | — | — |
| 2018-10-22 | $9.10 | $39.95 | 7,700 | — | — |
| 2018-10-19 | $9.05 | $39.73 | 14,900 | — | — |
| 2018-10-18 | $9.07 | $39.82 | 15,800 | — | — |
| 2018-10-17 | $9.25 | $40.61 | 14,600 | — | — |
| 2018-10-16 | $9.26 | $40.65 | 22,800 | — | — |
| 2018-10-15 | $8.96 | $39.34 | 12,800 | — | — |
| 2018-10-12 | $9.00 | $39.51 | 39,100 | — | — |
| 2018-10-11 | $9.00 | $39.51 | 8,000 | — | — |
| 2018-10-10 | $9.13 | $40.08 | 17,200 | — | — |
| 2018-10-09 | $9.25 | $40.61 | 11,900 | — | — |
| 2018-10-08 | $9.26 | $40.65 | 9,000 | — | — |
| 2018-10-05 | $9.16 | $40.21 | 6,100 | — | — |
| 2018-10-04 | $9.20 | $40.39 | 6,300 | — | — |
| 2018-10-03 | $9.33 | $40.96 | 4,500 | — | — |
| 2018-10-02 | $9.21 | $40.43 | 10,200 | — | — |
| 2018-10-01 | $9.15 | $40.17 | 6,600 | — | — |
| 2018-09-28 | $9.21 | $40.43 | 25,100 | — | — |
| 2018-09-27 | $9.32 | $40.92 | 7,200 | — | — |
| 2018-09-26 | $9.32 | $40.92 | 26,200 | — | — |
| 2018-09-25 | $9.30 | $40.83 | 13,600 | — | — |
| 2018-09-24 | $9.24 | $40.57 | 10,400 | — | — |
| 2018-09-21 | $9.31 | $40.87 | 37,900 | — | — |
| 2018-09-20 | $9.32 | $40.92 | 16,900 | — | — |
| 2018-09-19 | $9.19 | $40.35 | 9,200 | — | — |
| 2018-09-18 | $9.26 | $40.65 | 12,600 | — | — |
| 2018-09-17 | $9.36 | $41.09 | 8,200 | — | — |
| 2018-09-14 | $9.26 | $40.65 | 10,400 | — | — |
| 2018-09-13 | $9.15 | $40.17 | 10,500 | — | — |
| 2018-09-12 | $9.00 | $39.51 | 39,400 | — | — |
| 2018-09-11 | $8.90 | $39.07 | 8,500 | — | — |
| 2018-09-10 | $8.97 | $39.38 | 9,200 | — | — |
| 2018-09-07 | $8.84 | $38.81 | 10,100 | — | — |
| 2018-09-06 | $8.68 | $38.11 | 18,100 | — | — |
| 2018-09-05 | $8.70 | $38.20 | 6,100 | — | — |
| 2018-09-04 | $8.64 | $37.93 | 6,300 | — | — |
| 2018-08-31 | $8.72 | $38.28 | 6,800 | — | — |
| 2018-08-30 | $8.72 | $38.28 | 7,400 | — | — |
| 2018-08-29 | $8.60 | $37.76 | 20,000 | — | — |
| 2018-08-28 | $8.66 | $38.02 | 10,600 | — | — |
| 2018-08-27 | $8.70 | $38.20 | 7,200 | — | — |
| 2018-08-24 | $8.80 | $38.63 | 3,000 | — | — |
| 2018-08-23 | $8.70 | $38.20 | 5,800 | — | — |
| 2018-08-22 | $8.76 | $38.46 | 12,700 | — | — |
| 2018-08-21 | $8.63 | $37.89 | 24,900 | — | — |
| 2018-08-20 | $8.89 | $38.81 | 7,400 | — | — |
| 2018-08-17 | $8.55 | $37.33 | 2,900 | — | — |
| 2018-08-16 | $8.60 | $37.54 | 6,400 | — | — |
| 2018-08-15 | $8.48 | $37.02 | 8,600 | — | — |
| 2018-08-14 | $8.58 | $37.46 | 14,300 | — | — |
| 2018-08-13 | $8.43 | $36.80 | 18,000 | — | — |
| 2018-08-10 | $8.44 | $36.85 | 5,300 | — | — |
| 2018-08-09 | $8.41 | $36.71 | 3,600 | — | — |
| 2018-08-08 | $8.43 | $36.80 | 3,400 | — | — |
| 2018-08-07 | $8.54 | $37.28 | 6,200 | — | — |
| 2018-08-06 | $8.37 | $36.54 | 6,500 | — | — |
| 2018-08-03 | $8.26 | $36.06 | 7,400 | — | — |
| 2018-08-02 | $8.36 | $36.50 | 9,000 | — | — |
| 2018-08-01 | $8.38 | $36.58 | 12,300 | — | — |
| 2018-07-31 | $8.52 | $37.19 | 69,200 | — | — |
| 2018-07-30 | $8.81 | $38.46 | 34,800 | — | — |
| 2018-07-27 | $8.47 | $36.98 | 6,300 | — | — |
| 2018-07-26 | $8.53 | $37.24 | 7,300 | — | — |
| 2018-07-25 | $8.45 | $36.89 | 13,100 | — | — |
| 2018-07-24 | $8.48 | $37.02 | 6,700 | — | — |
| 2018-07-23 | $8.43 | $36.80 | 8,000 | — | — |
| 2018-07-20 | $8.41 | $36.71 | 31,100 | — | — |
| 2018-07-19 | $8.42 | $36.76 | 13,400 | — | — |
| 2018-07-18 | $8.45 | $36.89 | 9,500 | — | — |
| 2018-07-17 | $8.44 | $36.85 | 12,900 | — | — |
| 2018-07-16 | $8.46 | $36.93 | 8,300 | — | — |
| 2018-07-13 | $8.46 | $36.93 | 15,100 | — | — |
| 2018-07-12 | $8.39 | $36.63 | 4,800 | — | — |
| 2018-07-11 | $8.45 | $36.89 | 9,400 | — | — |
| 2018-07-10 | $8.51 | $37.15 | 7,600 | — | — |
| 2018-07-09 | $8.71 | $38.02 | 5,100 | — | — |
| 2018-07-06 | $8.67 | $37.85 | 8,300 | — | — |
| 2018-07-05 | $8.76 | $38.24 | 28,100 | — | — |
| 2018-07-03 | $8.89 | $38.81 | 6,700 | — | — |
| 2018-07-02 | $8.87 | $38.72 | 16,300 | — | — |
| 2018-06-29 | $8.65 | $37.76 | 18,300 | — | — |
| 2018-06-28 | $8.66 | $37.81 | 20,600 | — | — |
| 2018-06-27 | $8.59 | $37.50 | 10,600 | — | — |
| 2018-06-26 | $8.76 | $38.24 | 17,400 | — | — |
| 2018-06-25 | $8.52 | $37.19 | 13,500 | — | — |
| 2018-06-22 | $8.45 | $36.89 | 109,000 | — | — |
| 2018-06-21 | $8.45 | $36.89 | 19,300 | — | — |
| 2018-06-20 | $8.56 | $37.37 | 4,900 | — | — |
| 2018-06-19 | $8.56 | $37.37 | 13,300 | — | — |
| 2018-06-18 | $8.73 | $38.11 | 27,900 | — | — |
| 2018-06-15 | $8.29 | $36.19 | 25,900 | — | — |
| 2018-06-14 | $8.38 | $36.58 | 18,600 | — | — |
| 2018-06-13 | $8.19 | $35.75 | 17,600 | — | — |
| 2018-06-12 | $7.88 | $34.40 | 35,900 | — | — |
| 2018-06-11 | $7.90 | $34.49 | 25,600 | — | — |
| 2018-06-08 | $7.86 | $34.31 | 26,200 | — | — |
| 2018-06-07 | $8.06 | $35.19 | 17,500 | — | — |
| 2018-06-06 | $8.05 | $35.14 | 34,600 | — | — |
| 2018-06-05 | $8.02 | $35.01 | 107,400 | — | — |
| 2018-06-04 | $7.98 | $34.84 | 32,600 | — | — |
| 2018-06-01 | $7.98 | $34.84 | 18,400 | — | — |
| 2018-05-31 | $7.96 | $34.75 | 20,500 | — | — |
| 2018-05-30 | $7.99 | $34.88 | 32,200 | — | — |
| 2018-05-29 | $8.03 | $35.06 | 19,100 | — | — |
| 2018-05-25 | $8.03 | $35.06 | 11,200 | — | — |
| 2018-05-24 | $8.11 | $35.40 | 9,400 | — | — |
| 2018-05-23 | $8.18 | $35.71 | 14,400 | — | — |
| 2018-05-22 | $8.12 | $35.23 | 14,400 | — | — |
| 2018-05-21 | $8.13 | $35.27 | 14,700 | — | — |
| 2018-05-18 | $8.07 | $35.01 | 64,100 | — | — |
| 2018-05-17 | $7.95 | $34.49 | 32,200 | — | — |
| 2018-05-16 | $7.73 | $33.54 | 59,200 | — | — |
| 2018-05-15 | $7.75 | $33.62 | 145,800 | — | — |
| 2018-05-14 | $7.56 | $32.80 | 77,500 | — | — |
| 2018-05-11 | $8.09 | $35.10 | 128,900 | — | — |
| 2018-05-10 | $8.43 | $36.58 | 6,100 | — | — |
| 2018-05-09 | $8.38 | $36.36 | 11,000 | — | — |
| 2018-05-08 | $8.47 | $36.75 | 11,100 | — | — |
| 2018-05-07 | $8.37 | $36.31 | 9,500 | — | — |
| 2018-05-04 | $8.24 | $35.75 | 10,700 | — | — |
| 2018-05-03 | $8.02 | $34.80 | 22,400 | — | — |
| 2018-05-02 | $8.10 | $35.14 | 11,300 | — | — |
| 2018-05-01 | $8.05 | $34.93 | 12,700 | — | — |
| 2018-04-30 | $8.02 | $34.80 | 97,300 | — | — |
| 2018-04-27 | $8.18 | $35.49 | 7,100 | — | — |
| 2018-04-26 | $8.38 | $36.36 | 7,300 | — | — |
| 2018-04-25 | $8.35 | $36.23 | 9,300 | — | — |
| 2018-04-24 | $8.32 | $36.10 | 6,200 | — | — |
| 2018-04-23 | $8.51 | $36.92 | 2,500 | — | — |
| 2018-04-20 | $8.62 | $37.40 | 10,900 | — | — |
| 2018-04-19 | $8.72 | $37.83 | 11,000 | — | — |
| 2018-04-18 | $8.87 | $38.48 | 18,000 | — | — |
| 2018-04-17 | $8.88 | $38.53 | 6,700 | — | — |
| 2018-04-16 | $8.79 | $38.14 | 14,000 | — | — |
| 2018-04-13 | $8.65 | $37.53 | 7,100 | — | — |
| 2018-04-12 | $8.65 | $37.53 | 47,300 | — | — |
| 2018-04-11 | $8.59 | $37.27 | 9,300 | — | — |
| 2018-04-10 | $8.57 | $37.18 | 14,600 | — | — |
| 2018-04-09 | $8.34 | $36.18 | 12,400 | — | — |
| 2018-04-06 | $8.53 | $37.01 | 18,100 | — | — |
| 2018-04-05 | $8.60 | $37.31 | 19,100 | — | — |
| 2018-04-04 | $8.54 | $37.05 | 14,400 | — | — |
| 2018-04-03 | $8.39 | $36.40 | 16,000 | — | — |
| 2018-04-02 | $8.17 | $35.45 | 19,400 | — | — |
| 2018-03-29 | $8.22 | $35.66 | 21,400 | — | — |
| 2018-03-28 | $8.17 | $35.45 | 20,500 | — | — |
| 2018-03-27 | $7.97 | $34.58 | 43,300 | — | — |
| 2018-03-26 | $8.37 | $36.31 | 44,600 | — | — |
| 2018-03-23 | $8.30 | $36.01 | 47,900 | — | — |
| 2018-03-22 | $8.45 | $36.66 | 18,700 | — | — |
| 2018-03-21 | $8.52 | $36.97 | 42,100 | — | — |
| 2018-03-20 | $8.36 | $36.27 | 16,900 | — | — |
| 2018-03-19 | $8.41 | $36.49 | 15,300 | — | — |
| 2018-03-16 | $8.37 | $36.31 | 65,100 | — | — |
| 2018-03-15 | $8.20 | $35.58 | 38,900 | — | — |
| 2018-03-14 | $8.24 | $35.75 | 31,000 | — | — |
| 2018-03-13 | $8.45 | $36.66 | 28,600 | — | — |
| 2018-03-12 | $9.15 | $39.70 | 24,000 | — | — |
| 2018-03-09 | $8.81 | $38.22 | 48,000 | — | — |
| 2018-03-08 | $8.84 | $38.35 | 33,500 | — | — |
| 2018-03-07 | $9.87 | $42.82 | 10,500 | — | — |
| 2018-03-06 | $9.62 | $41.74 | 11,200 | — | — |
| 2018-03-05 | $9.52 | $41.30 | 12,700 | — | — |
| 2018-03-02 | $9.29 | $40.31 | 17,100 | — | — |
| 2018-03-01 | $8.98 | $38.96 | 16,100 | — | — |
| 2018-02-28 | $8.97 | $38.92 | 16,900 | — | — |
| 2018-02-27 | $9.32 | $40.44 | 15,100 | — | — |
| 2018-02-26 | $9.60 | $41.65 | 10,200 | — | — |
| 2018-02-23 | $9.54 | $41.39 | 11,700 | — | — |
| 2018-02-22 | $9.62 | $41.52 | 12,100 | — | — |
| 2018-02-21 | $9.90 | $42.73 | 26,600 | — | — |
| 2018-02-20 | $9.69 | $41.82 | 21,000 | — | — |
| 2018-02-16 | $10.00 | $43.16 | 30,900 | — | — |
| 2018-02-15 | $9.64 | $41.61 | 23,700 | — | — |
| 2018-02-14 | $9.52 | $41.09 | 20,500 | — | — |
| 2018-02-13 | $9.44 | $40.74 | 38,300 | — | — |
| 2018-02-12 | $9.25 | $39.92 | 31,300 | — | — |
| 2018-02-09 | $8.97 | $38.72 | 56,500 | — | — |
| 2018-02-08 | $8.95 | $38.63 | 46,000 | — | — |
| 2018-02-07 | $9.31 | $40.18 | 24,100 | — | — |
| 2018-02-06 | $9.02 | $38.93 | 56,800 | — | — |
| 2018-02-05 | $9.29 | $40.10 | 45,300 | — | — |
| 2018-02-02 | $9.43 | $40.70 | 29,700 | — | — |
| 2018-02-01 | $9.48 | $40.92 | 18,200 | — | — |
| 2018-01-31 | $9.43 | $40.70 | 13,200 | — | — |
| 2018-01-30 | $9.50 | $41.00 | 32,800 | — | — |
| 2018-01-29 | $9.46 | $40.83 | 29,600 | — | — |
| 2018-01-26 | $9.11 | $39.32 | 78,500 | — | — |
| 2018-01-25 | $9.06 | $39.10 | 40,400 | — | — |
| 2018-01-24 | $8.98 | $38.76 | 47,600 | — | — |
| 2018-01-23 | $8.98 | $38.76 | 48,500 | — | — |
| 2018-01-22 | $8.99 | $38.80 | 57,600 | — | — |
| 2018-01-19 | $9.13 | $39.41 | 61,000 | — | — |
| 2018-01-18 | $9.26 | $39.97 | 48,900 | — | — |
| 2018-01-17 | $9.43 | $40.70 | 27,400 | — | — |
| 2018-01-16 | $9.34 | $40.31 | 28,900 | — | — |
| 2018-01-12 | $9.54 | $41.18 | 36,500 | — | — |
| 2018-01-11 | $9.56 | $41.26 | 22,600 | — | — |
| 2018-01-10 | $9.24 | $39.88 | 13,600 | — | — |
| 2018-01-09 | $9.25 | $39.92 | 30,900 | — | — |
| 2018-01-08 | $9.42 | $40.66 | 34,500 | — | — |
| 2018-01-05 | $9.29 | $40.10 | 27,900 | — | — |
| 2018-01-04 | $9.35 | $40.36 | 34,600 | — | — |
| 2018-01-03 | $9.43 | $40.70 | 43,400 | — | — |
| 2018-01-02 | $9.63 | $41.56 | 25,800 | — | — |