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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $10.67 | $28.15 | 400 | — | — |
| 2018-12-28 | $10.51 | $27.73 | 300 | — | — |
| 2018-12-27 | $10.24 | $27.02 | 1,400 | — | — |
| 2018-12-26 | $10.93 | $28.84 | 10,300 | — | — |
| 2018-12-24 | $11.00 | $29.02 | 4,300 | — | — |
| 2018-12-21 | $12.01 | $31.69 | 100 | — | — |
| 2018-12-20 | $12.01 | $31.69 | 3,500 | — | — |
| 2018-12-19 | $11.40 | $30.08 | 600 | — | — |
| 2018-12-18 | $11.15 | $29.42 | 2,200 | — | — |
| 2018-12-17 | $11.67 | $30.79 | 2,400 | — | — |
| 2018-12-14 | $11.98 | $31.61 | 0 | — | — |
| 2018-12-13 | $11.98 | $31.61 | 600 | — | — |
| 2018-12-12 | $12.26 | $32.35 | 2,200 | — | — |
| 2018-12-11 | $11.30 | $29.81 | 5,500 | — | — |
| 2018-12-10 | $11.65 | $30.74 | 2,600 | — | — |
| 2018-12-07 | $11.78 | $31.08 | 200 | — | — |
| 2018-12-06 | $11.01 | $29.05 | 2,000 | — | — |
| 2018-12-04 | $11.75 | $31.00 | 400 | — | — |
| 2018-12-03 | $11.59 | $30.58 | 900 | — | — |
| 2018-11-30 | $11.16 | $29.44 | 24,100 | — | — |
| 2018-11-29 | $11.19 | $29.52 | 7,200 | — | — |
| 2018-11-28 | $11.25 | $29.68 | 4,200 | — | — |
| 2018-11-27 | $11.35 | $29.95 | 31,200 | — | — |
| 2018-11-26 | $12.44 | $32.82 | 4,100 | — | — |
| 2018-11-23 | $12.64 | $33.35 | 100 | — | — |
| 2018-11-21 | $12.11 | $31.95 | 400 | — | — |
| 2018-11-20 | $11.67 | $30.79 | 3,900 | — | — |
| 2018-11-19 | $12.60 | $33.24 | 200 | — | — |
| 2018-11-16 | $11.83 | $31.21 | 200 | — | — |
| 2018-11-15 | $11.81 | $31.16 | 3,100 | — | — |
| 2018-11-14 | $11.52 | $30.39 | 3,000 | — | — |
| 2018-11-13 | $12.24 | $32.29 | 400 | — | — |
| 2018-11-12 | $12.15 | $32.06 | 1,100 | — | — |
| 2018-11-09 | $11.27 | $29.74 | 800 | — | — |
| 2018-11-08 | $12.14 | $32.03 | 0 | — | — |
| 2018-11-07 | $12.14 | $32.03 | 100 | — | — |
| 2018-11-06 | $12.14 | $32.03 | 0 | — | — |
| 2018-11-05 | $12.14 | $32.03 | 400 | — | — |
| 2018-11-02 | $11.60 | $30.61 | 0 | — | — |
| 2018-11-01 | $11.60 | $30.61 | 100 | — | — |
| 2018-10-31 | $11.60 | $30.61 | 2,000 | — | — |
| 2018-10-30 | $11.05 | $29.15 | 2,100 | — | — |
| 2018-10-29 | $11.55 | $30.47 | 1,800 | — | — |
| 2018-10-26 | $11.53 | $30.42 | 100 | — | — |
| 2018-10-25 | $11.53 | $30.42 | 1,000 | — | — |
| 2018-10-24 | $11.34 | $29.92 | 100 | — | — |
| 2018-10-23 | $11.42 | $30.13 | 100 | — | — |
| 2018-10-22 | $11.49 | $30.32 | 0 | — | — |
| 2018-10-19 | $11.49 | $30.32 | 1,600 | — | — |
| 2018-10-18 | $12.00 | $31.66 | 400 | — | — |
| 2018-10-17 | $11.71 | $30.90 | 0 | — | — |
| 2018-10-16 | $11.71 | $30.90 | 0 | — | — |
| 2018-10-15 | $11.71 | $30.90 | 0 | — | — |
| 2018-10-12 | $11.71 | $30.90 | 300 | — | — |
| 2018-10-11 | $12.20 | $32.19 | 100 | — | — |
| 2018-10-10 | $12.00 | $31.66 | 0 | — | — |
| 2018-10-09 | $12.00 | $31.66 | 0 | — | — |
| 2018-10-08 | $12.00 | $31.66 | 0 | — | — |
| 2018-10-05 | $12.00 | $31.66 | 0 | — | — |
| 2018-10-04 | $12.00 | $31.66 | 0 | — | — |
| 2018-10-03 | $12.00 | $31.66 | 1,900 | — | — |
| 2018-10-02 | $12.03 | $31.74 | 3,800 | — | — |
| 2018-10-01 | $11.90 | $31.40 | 11,800 | — | — |
| 2018-09-28 | $11.78 | $31.08 | 300 | — | — |
| 2018-09-27 | $11.65 | $30.74 | 3,200 | — | — |
| 2018-09-26 | $11.79 | $31.11 | 0 | — | — |
| 2018-09-25 | $11.79 | $31.11 | 1,900 | — | — |
| 2018-09-24 | $11.52 | $30.39 | 900 | — | — |
| 2018-09-21 | $11.55 | $30.47 | 500 | — | — |
| 2018-09-20 | $11.54 | $30.45 | 400 | — | — |
| 2018-09-19 | $11.98 | $31.61 | 2,400 | — | — |
| 2018-09-18 | $12.00 | $31.66 | 3,900 | — | — |
| 2018-09-17 | $12.53 | $33.06 | 1,300 | — | — |
| 2018-09-14 | $12.00 | $31.66 | 0 | — | — |
| 2018-09-13 | $12.00 | $31.66 | 0 | — | — |
| 2018-09-12 | $12.00 | $31.66 | 100 | — | — |
| 2018-09-11 | $12.00 | $31.66 | 0 | — | — |
| 2018-09-10 | $12.00 | $31.66 | 300 | — | — |
| 2018-09-07 | $11.61 | $30.63 | 1,900 | — | — |
| 2018-09-06 | $12.02 | $31.71 | 0 | — | — |
| 2018-09-05 | $12.02 | $31.71 | 0 | — | — |
| 2018-09-04 | $12.02 | $31.71 | 400 | — | — |
| 2018-08-31 | $12.02 | $31.71 | 0 | — | — |
| 2018-08-30 | $12.02 | $31.71 | 1,100 | — | — |
| 2018-08-29 | $12.18 | $32.14 | 4,700 | — | — |
| 2018-08-28 | $12.20 | $32.19 | 300 | — | — |
| 2018-08-27 | $12.20 | $32.19 | 1,000 | — | — |
| 2018-08-24 | $12.25 | $32.32 | 1,900 | — | — |
| 2018-08-23 | $12.60 | $33.24 | 3,200 | — | — |
| 2018-08-22 | $13.33 | $35.17 | 600 | — | — |
| 2018-08-21 | $13.20 | $34.83 | 0 | — | — |
| 2018-08-20 | $13.20 | $34.83 | 0 | — | — |
| 2018-08-17 | $13.20 | $34.83 | 500 | — | — |
| 2018-08-16 | $13.27 | $35.01 | 0 | — | — |
| 2018-08-15 | $13.27 | $35.01 | 1,400 | — | — |
| 2018-08-14 | $13.60 | $35.88 | 0 | — | — |
| 2018-08-13 | $13.60 | $35.88 | 200 | — | — |
| 2018-08-10 | $13.30 | $35.09 | 400 | — | — |
| 2018-08-09 | $13.55 | $35.75 | 600 | — | — |
| 2018-08-08 | $13.51 | $35.65 | 400 | — | — |
| 2018-08-07 | $13.54 | $35.72 | 500 | — | — |
| 2018-08-06 | $13.45 | $35.49 | 1,400 | — | — |
| 2018-08-03 | $13.59 | $35.86 | 1,400 | — | — |
| 2018-08-02 | $13.65 | $36.01 | 25,400 | — | — |
| 2018-08-01 | $13.25 | $34.96 | 600 | — | — |
| 2018-07-31 | $13.10 | $34.56 | 3,000 | — | — |
| 2018-07-30 | $13.10 | $34.56 | 0 | — | — |
| 2018-07-27 | $13.10 | $34.56 | 500 | — | — |
| 2018-07-26 | $12.82 | $33.82 | 1,700 | — | — |
| 2018-07-25 | $12.81 | $33.80 | 300 | — | — |
| 2018-07-24 | $13.00 | $34.30 | 2,900 | — | — |
| 2018-07-23 | $13.00 | $34.30 | 1,300 | — | — |
| 2018-07-20 | $13.09 | $34.54 | 200 | — | — |
| 2018-07-19 | $12.84 | $33.88 | 0 | — | — |
| 2018-07-18 | $12.84 | $33.88 | 200 | — | — |
| 2018-07-17 | $13.08 | $34.51 | 0 | — | — |
| 2018-07-16 | $13.08 | $34.51 | 0 | — | — |
| 2018-07-13 | $13.08 | $34.51 | 200 | — | — |
| 2018-07-12 | $12.80 | $33.77 | 0 | — | — |
| 2018-07-11 | $12.80 | $33.77 | 900 | — | — |
| 2018-07-10 | $13.05 | $34.43 | 6,100 | — | — |
| 2018-07-09 | $13.03 | $34.38 | 4,800 | — | — |
| 2018-07-06 | $13.41 | $35.38 | 0 | — | — |
| 2018-07-05 | $13.41 | $35.38 | 1,400 | — | — |
| 2018-07-03 | $13.35 | $35.22 | 0 | — | — |
| 2018-07-02 | $13.35 | $35.22 | 9,300 | — | — |
| 2018-06-29 | $13.35 | $35.22 | 0 | — | — |
| 2018-06-28 | $13.35 | $35.22 | 1,800 | — | — |
| 2018-06-27 | $13.33 | $35.17 | 5,500 | — | — |
| 2018-06-26 | $13.68 | $36.09 | 3,200 | — | — |
| 2018-06-25 | $14.25 | $37.60 | 4,600 | — | — |
| 2018-06-22 | $13.50 | $35.62 | 200 | — | — |
| 2018-06-21 | $13.49 | $35.59 | 500 | — | — |
| 2018-06-20 | $13.36 | $35.25 | 200 | — | — |
| 2018-06-19 | $13.20 | $34.83 | 500 | — | — |
| 2018-06-18 | $13.40 | $35.35 | 0 | — | — |
| 2018-06-15 | $13.40 | $35.35 | 12,800 | — | — |
| 2018-06-14 | $13.52 | $35.67 | 8,500 | — | — |
| 2018-06-13 | $13.60 | $35.88 | 4,300 | — | — |
| 2018-06-12 | $13.69 | $36.12 | 2,100 | — | — |
| 2018-06-11 | $13.38 | $35.30 | 1,700 | — | — |
| 2018-06-08 | $13.60 | $35.88 | 3,800 | — | — |
| 2018-06-07 | $13.60 | $35.88 | 9,100 | — | — |
| 2018-06-06 | $13.25 | $34.96 | 2,200 | — | — |
| 2018-06-05 | $13.63 | $35.96 | 2,400 | — | — |
| 2018-06-04 | $13.40 | $35.35 | 4,800 | — | — |
| 2018-06-01 | $13.40 | $35.35 | 800 | — | — |
| 2018-05-31 | $13.84 | $36.52 | 100 | — | — |
| 2018-05-30 | $13.43 | $35.43 | 800 | — | — |
| 2018-05-29 | $13.40 | $35.35 | 5,300 | — | — |
| 2018-05-25 | $14.25 | $37.60 | 2,400 | — | — |
| 2018-05-24 | $13.23 | $34.91 | 2,800 | — | — |
| 2018-05-23 | $13.40 | $35.35 | 3,100 | — | — |
| 2018-05-22 | $13.35 | $35.22 | 4,500 | — | — |
| 2018-05-21 | $12.77 | $33.69 | 0 | — | — |
| 2018-05-18 | $12.77 | $33.69 | 0 | — | — |
| 2018-05-17 | $12.77 | $33.69 | 800 | — | — |
| 2018-05-16 | $12.70 | $33.51 | 2,200 | — | — |
| 2018-05-15 | $12.90 | $34.04 | 1,200 | — | — |
| 2018-05-14 | $12.68 | $33.46 | 2,900 | — | — |
| 2018-05-11 | $12.73 | $33.59 | 9,800 | — | — |
| 2018-05-10 | $12.07 | $31.85 | 11,600 | — | — |
| 2018-05-09 | $12.43 | $32.80 | 3,600 | — | — |
| 2018-05-08 | $13.21 | $34.85 | 1,000 | — | — |
| 2018-05-07 | $13.64 | $35.99 | 0 | — | — |
| 2018-05-04 | $13.64 | $35.99 | 2,600 | — | — |
| 2018-05-03 | $13.45 | $35.49 | 800 | — | — |
| 2018-05-02 | $13.18 | $34.77 | 0 | — | — |
| 2018-05-01 | $13.18 | $34.77 | 8,900 | — | — |
| 2018-04-30 | $12.40 | $32.72 | 8,600 | — | — |
| 2018-04-27 | $12.09 | $31.90 | 1,500 | — | — |
| 2018-04-26 | $12.25 | $32.32 | 0 | — | — |
| 2018-04-25 | $12.25 | $32.32 | 0 | — | — |
| 2018-04-24 | $12.25 | $32.32 | 4,600 | — | — |
| 2018-04-23 | $12.06 | $31.82 | 8,900 | — | — |
| 2018-04-20 | $12.55 | $33.11 | 500 | — | — |
| 2018-04-19 | $12.30 | $32.45 | 34,400 | — | — |
| 2018-04-18 | $11.67 | $30.79 | 1,700 | — | — |
| 2018-04-17 | $11.70 | $30.87 | 2,600 | — | — |
| 2018-04-16 | $11.79 | $31.11 | 3,100 | — | — |
| 2018-04-13 | $11.62 | $30.66 | 9,100 | — | — |
| 2018-04-12 | $11.40 | $30.08 | 0 | — | — |
| 2018-04-11 | $11.40 | $30.08 | 4,300 | — | — |
| 2018-04-10 | $11.00 | $29.02 | 3,000 | — | — |
| 2018-04-09 | $11.40 | $30.08 | 1,100 | — | — |
| 2018-04-06 | $11.40 | $30.08 | 4,100 | — | — |
| 2018-04-05 | $11.28 | $29.76 | 5,700 | — | — |
| 2018-04-04 | $11.32 | $29.87 | 1,200 | — | — |
| 2018-04-03 | $11.22 | $29.60 | 6,700 | — | — |
| 2018-04-02 | $11.15 | $29.42 | 6,600 | — | — |
| 2018-03-29 | $11.70 | $30.87 | 200 | — | — |
| 2018-03-28 | $11.68 | $30.82 | 4,500 | — | — |
| 2018-03-27 | $11.25 | $29.68 | 4,000 | — | — |
| 2018-03-26 | $11.90 | $31.40 | 6,500 | — | — |
| 2018-03-23 | $11.70 | $30.87 | 4,000 | — | — |
| 2018-03-22 | $11.60 | $30.61 | 400 | — | — |
| 2018-03-21 | $11.80 | $31.13 | 1,200 | — | — |
| 2018-03-20 | $11.86 | $31.29 | 4,300 | — | — |
| 2018-03-19 | $12.06 | $31.82 | 2,900 | — | — |
| 2018-03-16 | $12.44 | $32.82 | 200 | — | — |
| 2018-03-15 | $11.61 | $30.63 | 0 | — | — |
| 2018-03-14 | $11.61 | $30.63 | 500 | — | — |
| 2018-03-13 | $11.51 | $30.37 | 2,300 | — | — |
| 2018-03-12 | $11.95 | $31.53 | 100 | — | — |
| 2018-03-09 | $10.99 | $29.00 | 2,200 | — | — |
| 2018-03-08 | $10.60 | $27.97 | 7,300 | — | — |
| 2018-03-07 | $10.13 | $26.73 | 2,500 | — | — |
| 2018-03-06 | $10.44 | $27.55 | 2,700 | — | — |
| 2018-03-05 | $9.85 | $25.99 | 1,600 | — | — |
| 2018-03-02 | $9.70 | $25.59 | 0 | — | — |
| 2018-03-01 | $9.70 | $25.59 | 0 | — | — |
| 2018-02-28 | $9.70 | $25.59 | 0 | — | — |
| 2018-02-27 | $9.70 | $25.59 | 200 | — | — |
| 2018-02-26 | $9.35 | $24.67 | 0 | — | — |
| 2018-02-23 | $9.35 | $24.67 | 1,700 | — | — |
| 2018-02-22 | $10.21 | $26.94 | 0 | — | — |
| 2018-02-21 | $10.21 | $26.94 | 0 | — | — |
| 2018-02-20 | $10.21 | $26.94 | 2,000 | — | — |
| 2018-02-16 | $10.00 | $26.38 | 400 | — | — |
| 2018-02-15 | $9.98 | $26.33 | 0 | — | — |
| 2018-02-14 | $9.98 | $26.33 | 0 | — | — |
| 2018-02-13 | $9.98 | $26.33 | 0 | — | — |
| 2018-02-12 | $9.98 | $26.33 | 0 | — | — |
| 2018-02-09 | $9.98 | $26.33 | 0 | — | — |
| 2018-02-08 | $9.98 | $26.33 | 5,200 | — | — |
| 2018-02-07 | $10.23 | $26.99 | 100 | — | — |
| 2018-02-06 | $10.09 | $26.62 | 100 | — | — |
| 2018-02-05 | $10.01 | $26.41 | 500 | — | — |
| 2018-02-02 | $10.90 | $28.76 | 0 | — | — |
| 2018-02-01 | $10.90 | $28.76 | 0 | — | — |
| 2018-01-31 | $10.90 | $28.76 | 0 | — | — |
| 2018-01-30 | $10.90 | $28.76 | 0 | — | — |
| 2018-01-29 | $10.90 | $28.76 | 0 | — | — |
| 2018-01-26 | $10.90 | $28.76 | 0 | — | — |
| 2018-01-25 | $10.90 | $28.76 | 2,700 | — | — |
| 2018-01-24 | $9.93 | $26.20 | 0 | — | — |
| 2018-01-23 | $9.93 | $26.20 | 0 | — | — |
| 2018-01-22 | $9.93 | $26.20 | 700 | — | — |
| 2018-01-19 | $9.26 | $24.43 | 1,400 | — | — |
| 2018-01-18 | $10.05 | $26.52 | 300 | — | — |
| 2018-01-17 | $10.50 | $27.70 | 800 | — | — |
| 2018-01-16 | $10.75 | $28.36 | 3,500 | — | — |
| 2018-01-12 | $10.85 | $28.63 | 7,100 | — | — |
| 2018-01-11 | $11.00 | $29.02 | 100 | — | — |
| 2018-01-10 | $11.32 | $29.87 | 0 | — | — |
| 2018-01-09 | $11.32 | $29.87 | 0 | — | — |
| 2018-01-08 | $11.32 | $29.87 | 200 | — | — |
| 2018-01-05 | $11.20 | $29.55 | 400 | — | — |
| 2018-01-04 | $11.50 | $30.34 | 0 | — | — |
| 2018-01-03 | $11.50 | $30.34 | 300 | — | — |
| 2018-01-02 | $11.08 | $29.23 | 0 | — | — |