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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $10.59 | $12.02 | 688,000 |
| 2018-12-28 | $10.60 | $12.03 | 415,500 |
| 2018-12-27 | $10.57 | $12.00 | 356,500 |
| 2018-12-26 | $10.58 | $12.01 | 326,500 |
| 2018-12-24 | $10.40 | $11.81 | 187,000 |
| 2018-12-21 | $10.65 | $12.09 | 332,500 |
| 2018-12-20 | $10.94 | $12.42 | 280,500 |
| 2018-12-19 | $10.94 | $12.42 | 270,500 |
| 2018-12-18 | $11.16 | $12.67 | 334,500 |
| 2018-12-17 | $11.15 | $12.66 | 327,000 |
| 2018-12-14 | $11.37 | $12.91 | 925,000 |
| 2018-12-13 | $11.50 | $13.06 | 217,000 |
| 2018-12-12 | $11.62 | $13.19 | 148,000 |
| 2018-12-11 | $11.41 | $12.95 | 342,000 |
| 2018-12-10 | $11.61 | $13.18 | 387,000 |
| 2018-12-07 | $11.23 | $12.74 | 345,500 |
| 2018-12-06 | $11.46 | $13.01 | 820,500 |
| 2018-12-04 | $11.40 | $12.94 | 287,500 |
| 2018-12-03 | $12.06 | $13.69 | 173,000 |
| 2018-11-30 | $11.65 | $13.23 | 123,000 |
| 2018-11-29 | $11.68 | $13.26 | 155,500 |
| 2018-11-28 | $11.73 | $13.31 | 204,500 |
| 2018-11-27 | $11.70 | $13.28 | 301,000 |
| 2018-11-26 | $11.59 | $13.16 | 193,000 |
| 2018-11-23 | $11.58 | $13.15 | 70,500 |
| 2018-11-21 | $11.66 | $13.24 | 160,500 |
| 2018-11-20 | $11.24 | $12.76 | 204,000 |
| 2018-11-19 | $11.69 | $13.27 | 158,500 |
| 2018-11-16 | $11.96 | $13.57 | 108,500 |
| 2018-11-15 | $11.91 | $13.52 | 161,000 |
| 2018-11-14 | $11.81 | $13.40 | 124,500 |
| 2018-11-13 | $11.80 | $13.39 | 192,500 |
| 2018-11-12 | $11.97 | $13.59 | 160,500 |
| 2018-11-09 | $12.07 | $13.70 | 86,500 |
| 2018-11-08 | $12.57 | $14.27 | 115,500 |
| 2018-11-07 | $12.73 | $14.45 | 429,000 |
| 2018-11-06 | $12.36 | $14.03 | 575,500 |
| 2018-11-05 | $12.46 | $14.14 | 144,500 |
| 2018-11-02 | $12.39 | $14.07 | 140,000 |
| 2018-11-01 | $12.33 | $14.00 | 166,500 |
| 2018-10-31 | $12.24 | $13.89 | 109,000 |
| 2018-10-30 | $12.25 | $13.91 | 179,500 |
| 2018-10-29 | $11.48 | $13.03 | 348,000 |
| 2018-10-26 | $11.81 | $13.40 | 237,500 |
| 2018-10-25 | $11.66 | $13.23 | 333,000 |
| 2018-10-24 | $11.39 | $12.93 | 164,500 |
| 2018-10-23 | $11.83 | $13.43 | 323,000 |
| 2018-10-22 | $12.03 | $13.66 | 194,500 |
| 2018-10-19 | $12.18 | $13.83 | 128,500 |
| 2018-10-18 | $12.29 | $13.95 | 442,500 |
| 2018-10-17 | $12.52 | $14.21 | 180,000 |
| 2018-10-16 | $12.59 | $14.29 | 179,500 |
| 2018-10-15 | $12.32 | $13.99 | 112,500 |
| 2018-10-12 | $12.44 | $14.12 | 333,500 |
| 2018-10-11 | $12.47 | $14.16 | 99,000 |
| 2018-10-10 | $12.63 | $14.34 | 162,000 |
| 2018-10-09 | $12.95 | $14.70 | 154,000 |
| 2018-10-08 | $13.27 | $15.07 | 179,000 |
| 2018-10-05 | $13.18 | $14.96 | 171,000 |
| 2018-10-04 | $13.21 | $14.99 | 52,000 |
| 2018-10-03 | $13.34 | $15.15 | 70,500 |
| 2018-10-02 | $13.52 | $15.35 | 2,053,500 |
| 2018-10-01 | $13.51 | $15.33 | 1,122,000 |
| 2018-09-28 | $13.56 | $15.39 | 53,000 |
| 2018-09-27 | $13.78 | $15.64 | 112,000 |
| 2018-09-26 | $13.81 | $15.68 | 61,000 |
| 2018-09-25 | $13.80 | $15.67 | 81,000 |
| 2018-09-24 | $13.64 | $15.49 | 100,500 |
| 2018-09-21 | $13.67 | $15.51 | 40,500 |
| 2018-09-20 | $13.55 | $15.38 | 167,500 |
| 2018-09-19 | $13.32 | $15.12 | 1,343,000 |
| 2018-09-18 | $13.29 | $15.08 | 142,500 |
| 2018-09-17 | $13.20 | $14.99 | 127,000 |
| 2018-09-14 | $13.17 | $14.95 | 110,000 |
| 2018-09-13 | $12.93 | $14.68 | 91,000 |
| 2018-09-12 | $12.85 | $14.59 | 179,000 |
| 2018-09-11 | $12.91 | $14.66 | 125,500 |
| 2018-09-10 | $12.74 | $14.46 | 196,500 |
| 2018-09-07 | $12.59 | $14.29 | 129,000 |
| 2018-09-06 | $12.69 | $14.41 | 86,000 |
| 2018-09-05 | $12.70 | $14.42 | 151,500 |
| 2018-09-04 | $12.75 | $14.47 | 101,000 |
| 2018-08-31 | $13.04 | $14.80 | 105,000 |
| 2018-08-30 | $13.03 | $14.79 | 98,500 |
| 2018-08-29 | $13.24 | $15.03 | 255,500 |
| 2018-08-28 | $13.13 | $14.91 | 126,500 |
| 2018-08-27 | $13.24 | $15.03 | 121,000 |
| 2018-08-24 | $12.96 | $14.71 | 211,500 |
| 2018-08-23 | $12.97 | $14.73 | 86,000 |
| 2018-08-22 | $13.21 | $14.99 | 61,500 |
| 2018-08-21 | $13.06 | $14.83 | 211,000 |
| 2018-08-20 | $13.26 | $15.05 | 111,500 |
| 2018-08-17 | $13.17 | $14.95 | 102,000 |
| 2018-08-16 | $13.28 | $15.08 | 109,500 |
| 2018-08-15 | $13.23 | $15.01 | 115,500 |
| 2018-08-14 | $13.37 | $15.17 | 169,000 |
| 2018-08-13 | $13.34 | $15.15 | 106,000 |
| 2018-08-10 | $13.52 | $15.35 | 82,000 |
| 2018-08-09 | $13.82 | $15.69 | 81,000 |
| 2018-08-08 | $14.01 | $15.90 | 85,000 |
| 2018-08-07 | $13.81 | $15.67 | 106,500 |
| 2018-08-06 | $13.60 | $15.44 | 78,000 |
| 2018-08-03 | $13.69 | $15.54 | 68,000 |
| 2018-08-02 | $13.71 | $15.56 | 94,000 |
| 2018-08-01 | $13.93 | $15.82 | 77,500 |
| 2018-07-31 | $14.01 | $15.90 | 66,000 |
| 2018-07-30 | $14.45 | $16.40 | 88,000 |
| 2018-07-27 | $15.18 | $17.23 | 99,000 |
| 2018-07-26 | $14.63 | $16.61 | 54,500 |
| 2018-07-25 | $14.44 | $16.39 | 123,000 |
| 2018-07-24 | $14.36 | $16.30 | 64,000 |
| 2018-07-23 | $14.31 | $16.24 | 65,000 |
| 2018-07-20 | $14.21 | $16.13 | 69,000 |
| 2018-07-19 | $14.21 | $16.13 | 445,000 |
| 2018-07-18 | $14.16 | $16.07 | 326,500 |
| 2018-07-17 | $14.19 | $16.11 | 96,500 |
| 2018-07-16 | $14.04 | $15.94 | 94,500 |
| 2018-07-13 | $14.03 | $15.92 | 52,500 |
| 2018-07-12 | $14.02 | $15.92 | 97,000 |
| 2018-07-11 | $14.07 | $15.97 | 65,000 |
| 2018-07-10 | $14.23 | $16.16 | 103,500 |
| 2018-07-09 | $14.04 | $15.94 | 97,500 |
| 2018-07-06 | $13.76 | $15.62 | 82,000 |
| 2018-07-05 | $13.71 | $15.56 | 48,000 |
| 2018-07-03 | $13.89 | $15.77 | 39,500 |
| 2018-07-02 | $13.92 | $15.80 | 101,500 |
| 2018-06-29 | $14.10 | $16.01 | 79,000 |
| 2018-06-28 | $13.98 | $15.87 | 83,000 |
| 2018-06-27 | $13.89 | $15.77 | 70,000 |
| 2018-06-26 | $14.17 | $16.09 | 83,500 |
| 2018-06-25 | $14.19 | $16.11 | 71,000 |
| 2018-06-22 | $14.26 | $16.18 | 65,000 |
| 2018-06-21 | $14.17 | $16.09 | 71,500 |
| 2018-06-20 | $14.23 | $16.15 | 418,500 |
| 2018-06-19 | $14.31 | $16.25 | 111,500 |
| 2018-06-18 | $14.37 | $16.31 | 52,500 |
| 2018-06-15 | $14.71 | $16.70 | 51,500 |
| 2018-06-14 | $14.89 | $16.90 | 34,500 |
| 2018-06-13 | $15.06 | $17.09 | 72,000 |
| 2018-06-12 | $15.01 | $17.03 | 109,500 |
| 2018-06-11 | $15.14 | $17.19 | 256,500 |
| 2018-06-08 | $15.10 | $17.15 | 43,000 |
| 2018-06-07 | $15.20 | $17.25 | 49,000 |
| 2018-06-06 | $15.04 | $17.07 | 58,500 |
| 2018-06-05 | $14.54 | $16.51 | 80,000 |
| 2018-06-04 | $14.93 | $16.95 | 89,000 |
| 2018-06-01 | $14.60 | $16.58 | 62,500 |
| 2018-05-31 | $14.60 | $16.58 | 52,000 |
| 2018-05-30 | $14.77 | $16.76 | 94,000 |
| 2018-05-29 | $14.75 | $16.74 | 99,500 |
| 2018-05-25 | $14.94 | $16.96 | 30,500 |
| 2018-05-24 | $14.80 | $16.80 | 74,000 |
| 2018-05-23 | $14.89 | $16.90 | 43,500 |
| 2018-05-22 | $14.95 | $16.97 | 63,000 |
| 2018-05-21 | $15.22 | $17.28 | 68,000 |
| 2018-05-18 | $15.24 | $17.30 | 46,500 |
| 2018-05-17 | $15.40 | $17.48 | 39,000 |
| 2018-05-16 | $15.53 | $17.63 | 52,500 |
| 2018-05-15 | $15.65 | $17.77 | 27,500 |
| 2018-05-14 | $15.91 | $18.06 | 65,500 |
| 2018-05-11 | $15.96 | $18.12 | 27,500 |
| 2018-05-10 | $15.85 | $17.99 | 40,000 |
| 2018-05-09 | $15.80 | $17.94 | 27,500 |
| 2018-05-08 | $15.75 | $17.87 | 65,000 |
| 2018-05-07 | $15.81 | $17.95 | 66,000 |
| 2018-05-04 | $15.88 | $18.03 | 45,000 |
| 2018-05-03 | $15.74 | $17.86 | 36,000 |
| 2018-05-02 | $15.77 | $17.90 | 193,500 |
| 2018-05-01 | $15.55 | $17.65 | 57,500 |
| 2018-04-30 | $15.27 | $17.33 | 54,500 |
| 2018-04-27 | $15.10 | $17.14 | 50,000 |
| 2018-04-26 | $14.91 | $16.93 | 57,000 |
| 2018-04-25 | $14.85 | $16.86 | 50,500 |
| 2018-04-24 | $15.09 | $17.13 | 81,500 |
| 2018-04-23 | $14.85 | $16.86 | 73,500 |
| 2018-04-20 | $14.64 | $16.62 | 123,000 |
| 2018-04-19 | $14.68 | $16.66 | 44,000 |
| 2018-04-18 | $14.61 | $16.59 | 54,500 |
| 2018-04-17 | $14.53 | $16.49 | 667,000 |
| 2018-04-16 | $14.61 | $16.58 | 79,500 |
| 2018-04-13 | $14.64 | $16.62 | 44,500 |
| 2018-04-12 | $14.59 | $16.56 | 63,500 |
| 2018-04-11 | $14.65 | $16.63 | 51,000 |
| 2018-04-10 | $14.47 | $16.43 | 48,500 |
| 2018-04-09 | $14.38 | $16.32 | 81,000 |
| 2018-04-06 | $14.19 | $16.11 | 57,000 |
| 2018-04-05 | $14.40 | $16.35 | 68,500 |
| 2018-04-04 | $14.16 | $16.07 | 129,000 |
| 2018-04-03 | $14.48 | $16.44 | 68,000 |
| 2018-04-02 | $14.30 | $16.24 | 82,000 |
| 2018-03-29 | $14.62 | $16.59 | 59,500 |
| 2018-03-28 | $14.71 | $16.70 | 92,000 |
| 2018-03-27 | $14.59 | $16.56 | 52,000 |
| 2018-03-26 | $14.44 | $16.39 | 70,500 |
| 2018-03-23 | $14.35 | $16.29 | 66,000 |
| 2018-03-22 | $14.62 | $16.59 | 119,000 |
| 2018-03-21 | $14.76 | $16.76 | 72,500 |
| 2018-03-20 | $14.78 | $16.78 | 59,500 |
| 2018-03-19 | $14.65 | $16.63 | 81,000 |
| 2018-03-16 | $14.83 | $16.83 | 745,000 |
| 2018-03-15 | $14.94 | $16.96 | 820,000 |
| 2018-03-14 | $15.05 | $17.09 | 59,500 |
| 2018-03-13 | $15.25 | $17.32 | 137,500 |
| 2018-03-12 | $15.20 | $17.26 | 228,000 |
| 2018-03-09 | $15.10 | $17.14 | 94,500 |
| 2018-03-08 | $14.84 | $16.85 | 55,000 |
| 2018-03-07 | $14.74 | $16.73 | 62,000 |
| 2018-03-06 | $15.00 | $17.03 | 86,500 |
| 2018-03-05 | $14.88 | $16.89 | 867,000 |
| 2018-03-02 | $15.15 | $17.20 | 106,000 |
| 2018-03-01 | $14.96 | $16.98 | 71,500 |
| 2018-02-28 | $15.45 | $17.54 | 163,500 |
| 2018-02-27 | $15.68 | $17.80 | 63,500 |
| 2018-02-26 | $15.67 | $17.78 | 62,500 |
| 2018-02-23 | $15.71 | $17.83 | 69,500 |
| 2018-02-22 | $15.46 | $17.55 | 48,000 |
| 2018-02-21 | $15.24 | $17.30 | 73,000 |
| 2018-02-20 | $15.43 | $17.52 | 383,500 |
| 2018-02-16 | $15.54 | $17.65 | 121,500 |
| 2018-02-15 | $15.21 | $17.26 | 108,500 |
| 2018-02-14 | $15.24 | $17.30 | 106,500 |
| 2018-02-13 | $14.96 | $16.98 | 77,000 |
| 2018-02-12 | $15.06 | $17.10 | 70,500 |
| 2018-02-09 | $14.63 | $16.61 | 161,500 |
| 2018-02-08 | $14.65 | $16.63 | 111,500 |
| 2018-02-07 | $15.09 | $17.13 | 237,000 |
| 2018-02-06 | $15.48 | $17.57 | 128,500 |
| 2018-02-05 | $15.08 | $17.12 | 111,000 |
| 2018-02-02 | $15.82 | $17.96 | 90,500 |
| 2018-02-01 | $16.30 | $18.50 | 83,000 |
| 2018-01-31 | $16.44 | $18.66 | 223,500 |
| 2018-01-30 | $16.03 | $18.19 | 558,000 |
| 2018-01-29 | $16.57 | $18.81 | 119,500 |
| 2018-01-26 | $17.07 | $19.37 | 88,000 |
| 2018-01-25 | $16.84 | $19.12 | 88,500 |
| 2018-01-24 | $16.88 | $19.16 | 75,000 |
| 2018-01-23 | $17.03 | $19.33 | 134,500 |
| 2018-01-22 | $16.98 | $19.28 | 130,500 |
| 2018-01-19 | $16.88 | $19.16 | 85,000 |
| 2018-01-18 | $16.65 | $18.90 | 139,500 |
| 2018-01-17 | $16.68 | $18.93 | 96,500 |
| 2018-01-16 | $16.53 | $18.76 | 72,500 |
| 2018-01-12 | $16.47 | $18.69 | 63,000 |
| 2018-01-11 | $16.47 | $18.69 | 81,000 |
| 2018-01-10 | $16.35 | $18.56 | 76,500 |
| 2018-01-09 | $16.22 | $18.41 | 70,500 |
| 2018-01-08 | $16.07 | $18.24 | 66,000 |
| 2018-01-05 | $15.99 | $18.15 | 63,500 |
| 2018-01-04 | $15.95 | $18.10 | 94,000 |
| 2018-01-03 | $15.97 | $18.13 | 100,000 |
| 2018-01-02 | $15.70 | $17.82 | 57,000 |