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
- 1994-10-28 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 | $9.60 | $9.60 | 147,000 | — | — |
| 2018-12-28 | $9.46 | $9.45 | 293,200 | — | — |
| 2018-12-27 | $9.69 | $9.69 | 156,800 | — | — |
| 2018-12-26 | $9.61 | $9.61 | 149,600 | — | — |
| 2018-12-24 | $9.32 | $9.32 | 139,000 | — | — |
| 2018-12-21 | $9.32 | $9.32 | 302,400 | — | — |
| 2018-12-20 | $9.54 | $9.54 | 232,400 | — | — |
| 2018-12-19 | $9.42 | $9.42 | 200,400 | — | — |
| 2018-12-18 | $9.83 | $9.82 | 556,000 | — | — |
| 2018-12-17 | $9.35 | $9.34 | 319,400 | — | — |
| 2018-12-14 | $9.39 | $9.38 | 181,000 | — | — |
| 2018-12-13 | $9.59 | $9.58 | 181,000 | — | — |
| 2018-12-12 | $10.13 | $10.12 | 184,400 | — | — |
| 2018-12-11 | $10.35 | $10.34 | 224,600 | — | — |
| 2018-12-10 | $10.23 | $10.23 | 169,400 | — | — |
| 2018-12-07 | $10.40 | $10.40 | 274,200 | — | — |
| 2018-12-06 | $10.13 | $10.12 | 523,400 | — | — |
| 2018-12-04 | $10.21 | $10.21 | 472,400 | — | — |
| 2018-12-03 | $11.30 | $11.29 | 281,600 | — | — |
| 2018-11-30 | $11.39 | $11.39 | 155,000 | — | — |
| 2018-11-29 | $11.21 | $11.20 | 278,600 | — | — |
| 2018-11-28 | $11.19 | $11.19 | 540,200 | — | — |
| 2018-11-27 | $10.89 | $10.88 | 215,600 | — | — |
| 2018-11-26 | $11.24 | $11.24 | 461,600 | — | — |
| 2018-11-23 | $11.46 | $11.46 | 80,000 | — | — |
| 2018-11-21 | $11.55 | $11.55 | 118,200 | — | — |
| 2018-11-20 | $11.64 | $11.64 | 186,200 | — | — |
| 2018-11-19 | $12.05 | $12.05 | 173,600 | — | — |
| 2018-11-16 | $12.12 | $12.12 | 186,600 | — | — |
| 2018-11-15 | $12.15 | $12.15 | 239,600 | — | — |
| 2018-11-14 | $11.76 | $11.76 | 129,800 | — | — |
| 2018-11-13 | $11.83 | $11.83 | 138,400 | — | — |
| 2018-11-12 | $11.84 | $11.84 | 219,000 | — | — |
| 2018-11-09 | $11.95 | $11.95 | 181,000 | — | — |
| 2018-11-08 | $12.60 | $12.60 | 178,600 | — | — |
| 2018-11-07 | $12.68 | $12.67 | 308,400 | — | — |
| 2018-11-06 | $12.84 | $12.83 | 143,800 | — | — |
| 2018-11-05 | $12.62 | $12.62 | 164,600 | — | — |
| 2018-11-02 | $12.68 | $12.68 | 213,200 | — | — |
| 2018-11-01 | $12.60 | $12.60 | 140,000 | — | — |
| 2018-10-31 | $12.52 | $12.51 | 336,200 | — | — |
| 2018-10-30 | $12.71 | $12.71 | 195,200 | — | — |
| 2018-10-29 | $12.52 | $12.52 | 228,600 | — | — |
| 2018-10-26 | $12.22 | $12.22 | 226,600 | — | — |
| 2018-10-25 | $12.55 | $12.54 | 248,800 | — | — |
| 2018-10-24 | $12.63 | $12.63 | 650,200 | — | — |
| 2018-10-23 | $12.10 | $12.09 | 363,800 | — | — |
| 2018-10-22 | $12.32 | $12.32 | 337,400 | — | — |
| 2018-10-19 | $12.51 | $12.50 | 141,600 | — | — |
| 2018-10-18 | $12.57 | $12.57 | 173,400 | — | — |
| 2018-10-17 | $12.98 | $12.98 | 235,200 | — | — |
| 2018-10-16 | $13.01 | $13.01 | 147,200 | — | — |
| 2018-10-15 | $12.60 | $12.60 | 259,200 | — | — |
| 2018-10-12 | $12.58 | $12.58 | 290,200 | — | — |
| 2018-10-11 | $12.73 | $12.72 | 385,400 | — | — |
| 2018-10-10 | $12.86 | $12.85 | 320,600 | — | — |
| 2018-10-09 | $13.62 | $13.61 | 191,000 | — | — |
| 2018-10-08 | $13.73 | $13.72 | 176,200 | — | — |
| 2018-10-05 | $13.77 | $13.76 | 379,200 | — | — |
| 2018-10-04 | $14.49 | $14.49 | 110,800 | — | — |
| 2018-10-03 | $14.93 | $14.92 | 204,800 | — | — |
| 2018-10-02 | $14.59 | $14.58 | 286,400 | — | — |
| 2018-10-01 | $14.69 | $14.68 | 179,800 | — | — |
| 2018-09-28 | $14.53 | $14.53 | 222,600 | — | — |
| 2018-09-27 | $14.55 | $14.54 | 304,600 | — | — |
| 2018-09-26 | $14.85 | $14.84 | 174,800 | — | — |
| 2018-09-25 | $15.01 | $15.01 | 183,200 | — | — |
| 2018-09-24 | $15.29 | $15.28 | 345,400 | — | — |
| 2018-09-21 | $15.05 | $15.04 | 390,400 | — | — |
| 2018-09-20 | $15.16 | $15.16 | 210,800 | — | — |
| 2018-09-19 | $15.40 | $15.39 | 187,200 | — | — |
| 2018-09-18 | $15.51 | $15.51 | 289,600 | — | — |
| 2018-09-17 | $15.08 | $15.08 | 279,800 | — | — |
| 2018-09-14 | $15.59 | $15.59 | 255,400 | — | — |
| 2018-09-13 | $15.43 | $15.43 | 216,400 | — | — |
| 2018-09-12 | $15.64 | $15.64 | 159,000 | — | — |
| 2018-09-11 | $15.65 | $15.64 | 195,600 | — | — |
| 2018-09-10 | $16.14 | $16.14 | 231,000 | — | — |
| 2018-09-07 | $15.47 | $15.47 | 195,800 | — | — |
| 2018-09-06 | $15.21 | $15.21 | 115,400 | — | — |
| 2018-09-05 | $15.26 | $15.26 | 159,600 | — | — |
| 2018-09-04 | $15.15 | $15.14 | 404,800 | — | — |
| 2018-08-31 | $14.94 | $14.93 | 194,000 | — | — |
| 2018-08-30 | $15.01 | $15.00 | 229,200 | — | — |
| 2018-08-29 | $15.07 | $15.07 | 223,800 | — | — |
| 2018-08-28 | $14.70 | $14.69 | 167,600 | — | — |
| 2018-08-27 | $14.58 | $14.57 | 173,400 | — | — |
| 2018-08-24 | $14.36 | $14.36 | 144,600 | — | — |
| 2018-08-23 | $14.40 | $14.40 | 334,400 | — | — |
| 2018-08-22 | $14.77 | $14.77 | 305,000 | — | — |
| 2018-08-21 | $15.24 | $15.23 | 289,400 | — | — |
| 2018-08-20 | $15.33 | $15.33 | 188,000 | — | — |
| 2018-08-17 | $15.13 | $15.12 | 220,600 | — | — |
| 2018-08-16 | $15.05 | $15.04 | 130,400 | — | — |
| 2018-08-15 | $14.91 | $14.91 | 269,600 | — | — |
| 2018-08-14 | $15.14 | $15.14 | 154,600 | — | — |
| 2018-08-13 | $15.14 | $15.14 | 227,800 | — | — |
| 2018-08-10 | $15.50 | $15.50 | 189,600 | — | — |
| 2018-08-09 | $15.18 | $15.18 | 197,600 | — | — |
| 2018-08-08 | $15.04 | $15.03 | 190,200 | — | — |
| 2018-08-07 | $15.01 | $15.01 | 151,000 | — | — |
| 2018-08-06 | $14.98 | $14.98 | 172,200 | — | — |
| 2018-08-03 | $14.67 | $14.67 | 210,600 | — | — |
| 2018-08-02 | $14.89 | $14.88 | 218,400 | — | — |
| 2018-08-01 | $14.40 | $14.39 | 412,800 | — | — |
| 2018-07-31 | $14.49 | $14.49 | 264,800 | — | — |
| 2018-07-30 | $14.50 | $14.49 | 247,000 | — | — |
| 2018-07-27 | $14.55 | $14.55 | 354,400 | — | — |
| 2018-07-26 | $14.08 | $14.07 | 698,400 | — | — |
| 2018-07-25 | $14.43 | $14.42 | 477,600 | — | — |
| 2018-07-24 | $14.22 | $14.22 | 750,000 | — | — |
| 2018-07-23 | $15.22 | $15.22 | 296,800 | — | — |
| 2018-07-20 | $15.20 | $15.19 | 231,200 | — | — |
| 2018-07-19 | $15.30 | $15.30 | 192,000 | — | — |
| 2018-07-18 | $14.96 | $14.96 | 284,600 | — | — |
| 2018-07-17 | $14.86 | $14.86 | 471,600 | — | — |
| 2018-07-16 | $14.18 | $14.18 | 514,000 | — | — |
| 2018-07-13 | $14.96 | $14.96 | 285,200 | — | — |
| 2018-07-12 | $15.16 | $15.15 | 322,600 | — | — |
| 2018-07-11 | $15.29 | $15.29 | 522,000 | — | — |
| 2018-07-10 | $16.24 | $16.23 | 235,400 | — | — |
| 2018-07-09 | $16.75 | $16.74 | 337,000 | — | — |
| 2018-07-06 | $16.51 | $16.51 | 301,400 | — | — |
| 2018-07-05 | $16.43 | $16.43 | 415,600 | — | — |
| 2018-07-03 | $15.52 | $15.51 | 131,800 | — | — |
| 2018-07-02 | $15.66 | $15.66 | 520,600 | — | — |
| 2018-06-29 | $15.75 | $15.75 | 208,000 | — | — |
| 2018-06-28 | $15.49 | $15.49 | 395,600 | — | — |
| 2018-06-27 | $15.57 | $15.57 | 325,000 | — | — |
| 2018-06-26 | $15.96 | $15.96 | 164,800 | — | — |
| 2018-06-25 | $15.81 | $15.80 | 484,800 | — | — |
| 2018-06-22 | $15.99 | $15.99 | 1,150,600 | — | — |
| 2018-06-21 | $16.03 | $16.02 | 269,800 | — | — |
| 2018-06-20 | $16.22 | $16.22 | 197,600 | — | — |
| 2018-06-19 | $16.08 | $16.08 | 236,800 | — | — |
| 2018-06-18 | $16.43 | $16.43 | 150,000 | — | — |
| 2018-06-15 | $16.73 | $16.73 | 376,400 | — | — |
| 2018-06-14 | $16.30 | $16.30 | 298,800 | — | — |
| 2018-06-13 | $16.71 | $16.70 | 647,600 | — | — |
| 2018-06-12 | $16.93 | $16.93 | 523,400 | — | — |
| 2018-06-11 | $16.35 | $16.35 | 622,000 | — | — |
| 2018-06-08 | $16.25 | $16.25 | 497,000 | — | — |
| 2018-06-07 | $15.83 | $15.83 | 300,200 | — | — |
| 2018-06-06 | $15.72 | $15.72 | 731,600 | — | — |
| 2018-06-05 | $15.29 | $15.29 | 356,600 | — | — |
| 2018-06-04 | $15.16 | $15.15 | 323,800 | — | — |
| 2018-06-01 | $15.71 | $15.70 | 283,000 | — | — |
| 2018-05-31 | $15.04 | $15.04 | 242,600 | — | — |
| 2018-05-30 | $15.52 | $15.51 | 311,000 | — | — |
| 2018-05-29 | $15.31 | $15.31 | 901,000 | — | — |
| 2018-05-25 | $15.18 | $15.18 | 726,200 | — | — |
| 2018-05-24 | $15.46 | $15.46 | 157,400 | — | — |
| 2018-05-23 | $15.33 | $15.33 | 160,000 | — | — |
| 2018-05-22 | $15.31 | $15.31 | 162,000 | — | — |
| 2018-05-21 | $15.88 | $15.88 | 293,800 | — | — |
| 2018-05-18 | $15.66 | $15.65 | 131,400 | — | — |
| 2018-05-17 | $15.48 | $15.47 | 223,800 | — | — |
| 2018-05-16 | $15.36 | $15.36 | 268,400 | — | — |
| 2018-05-15 | $15.38 | $15.38 | 264,400 | — | — |
| 2018-05-14 | $15.67 | $15.66 | 289,000 | — | — |
| 2018-05-11 | $15.51 | $15.50 | 217,200 | — | — |
| 2018-05-10 | $15.15 | $15.14 | 332,000 | — | — |
| 2018-05-09 | $14.53 | $14.52 | 487,400 | — | — |
| 2018-05-08 | $14.38 | $14.37 | 271,400 | — | — |
| 2018-05-07 | $14.09 | $14.09 | 368,800 | — | — |
| 2018-05-04 | $13.96 | $13.95 | 679,000 | — | — |
| 2018-05-03 | $13.87 | $13.86 | 310,800 | — | — |
| 2018-05-02 | $14.06 | $14.06 | 371,600 | — | — |
| 2018-05-01 | $13.80 | $13.80 | 311,800 | — | — |
| 2018-04-30 | $13.88 | $13.87 | 245,600 | — | — |
| 2018-04-27 | $14.12 | $14.11 | 224,400 | — | — |
| 2018-04-26 | $13.87 | $13.86 | 591,400 | — | — |
| 2018-04-25 | $14.23 | $14.23 | 493,400 | — | — |
| 2018-04-24 | $14.43 | $14.43 | 443,600 | — | — |
| 2018-04-23 | $14.91 | $14.91 | 172,800 | — | — |
| 2018-04-20 | $14.98 | $14.97 | 222,000 | — | — |
| 2018-04-19 | $15.15 | $15.15 | 154,400 | — | — |
| 2018-04-18 | $15.36 | $15.36 | 193,600 | — | — |
| 2018-04-17 | $15.32 | $15.31 | 211,000 | — | — |
| 2018-04-16 | $15.34 | $15.33 | 372,600 | — | — |
| 2018-04-13 | $14.67 | $14.67 | 148,800 | — | — |
| 2018-04-12 | $14.83 | $14.83 | 202,400 | — | — |
| 2018-04-11 | $14.83 | $14.83 | 212,600 | — | — |
| 2018-04-10 | $14.89 | $14.88 | 286,400 | — | — |
| 2018-04-09 | $14.41 | $14.41 | 291,000 | — | — |
| 2018-04-06 | $14.51 | $14.51 | 347,800 | — | — |
| 2018-04-05 | $15.08 | $15.08 | 260,800 | — | — |
| 2018-04-04 | $15.16 | $15.15 | 345,800 | — | — |
| 2018-04-03 | $15.22 | $15.22 | 571,800 | — | — |
| 2018-04-02 | $14.36 | $14.36 | 360,200 | — | — |
| 2018-03-29 | $14.92 | $14.91 | 496,000 | — | — |
| 2018-03-28 | $14.76 | $14.76 | 384,400 | — | — |
| 2018-03-27 | $14.59 | $14.59 | 642,600 | — | — |
| 2018-03-26 | $15.20 | $15.20 | 426,200 | — | — |
| 2018-03-23 | $14.96 | $14.96 | 639,400 | — | — |
| 2018-03-22 | $15.63 | $15.63 | 486,600 | — | — |
| 2018-03-21 | $16.01 | $16.01 | 889,600 | — | — |
| 2018-03-20 | $15.92 | $15.91 | 711,200 | — | — |
| 2018-03-19 | $15.99 | $15.98 | 826,400 | — | — |
| 2018-03-16 | $15.90 | $15.90 | 687,400 | — | — |
| 2018-03-15 | $16.03 | $16.02 | 1,882,200 | — | — |
| 2018-03-14 | $13.46 | $13.46 | 149,000 | — | — |
| 2018-03-13 | $13.61 | $13.60 | 338,000 | — | — |
| 2018-03-12 | $13.47 | $13.46 | 312,200 | — | — |
| 2018-03-09 | $13.77 | $13.76 | 246,400 | — | — |
| 2018-03-08 | $13.30 | $13.30 | 141,400 | — | — |
| 2018-03-07 | $13.20 | $13.20 | 253,200 | — | — |
| 2018-03-06 | $13.03 | $13.03 | 207,200 | — | — |
| 2018-03-05 | $12.94 | $12.94 | 432,600 | — | — |
| 2018-03-02 | $13.48 | $13.48 | 681,600 | — | — |
| 2018-03-01 | $13.06 | $13.06 | 192,200 | — | — |
| 2018-02-28 | $12.91 | $12.91 | 311,000 | — | — |
| 2018-02-27 | $13.15 | $13.14 | 296,000 | — | — |
| 2018-02-26 | $13.76 | $13.76 | 451,000 | — | — |
| 2018-02-23 | $13.16 | $13.16 | 190,400 | — | — |
| 2018-02-22 | $13.43 | $13.43 | 349,200 | — | — |
| 2018-02-21 | $13.03 | $13.03 | 284,000 | — | — |
| 2018-02-20 | $12.76 | $12.76 | 286,200 | — | — |
| 2018-02-16 | $13.13 | $13.12 | 215,800 | — | — |
| 2018-02-15 | $13.19 | $13.19 | 283,800 | — | — |
| 2018-02-14 | $13.39 | $13.38 | 530,800 | — | — |
| 2018-02-13 | $13.42 | $13.42 | 709,400 | — | — |
| 2018-02-12 | $12.77 | $12.77 | 210,000 | — | — |
| 2018-02-09 | $13.00 | $13.00 | 296,400 | — | — |
| 2018-02-08 | $13.08 | $13.08 | 387,200 | — | — |
| 2018-02-07 | $13.86 | $13.86 | 444,200 | — | — |
| 2018-02-06 | $13.59 | $13.59 | 780,200 | — | — |
| 2018-02-05 | $14.60 | $14.60 | 490,200 | — | — |
| 2018-02-02 | $14.70 | $14.70 | 339,400 | — | — |
| 2018-02-01 | $15.00 | $15.00 | 423,400 | — | — |
| 2018-01-31 | $14.67 | $14.67 | 506,400 | — | — |
| 2018-01-30 | $14.02 | $14.01 | 970,600 | — | — |
| 2018-01-29 | $14.76 | $14.76 | 378,200 | — | — |
| 2018-01-26 | $14.53 | $14.53 | 242,600 | — | — |
| 2018-01-25 | $14.13 | $14.13 | 217,600 | — | — |
| 2018-01-24 | $14.23 | $14.22 | 340,800 | — | — |
| 2018-01-23 | $14.17 | $14.16 | 139,000 | — | — |
| 2018-01-22 | $14.46 | $14.45 | 148,400 | — | — |
| 2018-01-19 | $14.43 | $14.43 | 191,200 | — | — |
| 2018-01-18 | $13.95 | $13.95 | 138,000 | — | — |
| 2018-01-17 | $13.93 | $13.93 | 201,800 | — | — |
| 2018-01-16 | $13.78 | $13.77 | 147,200 | — | — |
| 2018-01-12 | $14.00 | $13.99 | 145,400 | — | — |
| 2018-01-11 | $14.32 | $14.32 | 406,000 | — | — |
| 2018-01-10 | $13.66 | $13.66 | 114,000 | — | — |
| 2018-01-09 | $13.93 | $13.93 | 255,200 | — | — |
| 2018-01-08 | $13.87 | $13.87 | 268,000 | — | — |
| 2018-01-05 | $13.55 | $13.54 | 192,800 | — | — |
| 2018-01-04 | $13.71 | $13.71 | 228,600 | — | — |
| 2018-01-03 | $13.98 | $13.98 | 203,800 | — | — |
| 2018-01-02 | $14.05 | $14.05 | 313,400 | — | — |