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
- 1986-09-09 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 | $10.44 | $10.44 | 36,500 | — | — |
| 2018-12-28 | $10.56 | $10.56 | 23,700 | — | — |
| 2018-12-27 | $10.39 | $10.39 | 22,600 | — | — |
| 2018-12-26 | $10.35 | $10.35 | 27,800 | — | — |
| 2018-12-24 | $10.40 | $10.40 | 9,100 | — | — |
| 2018-12-21 | $10.30 | $10.30 | 45,300 | — | — |
| 2018-12-20 | $10.25 | $10.25 | 52,200 | — | — |
| 2018-12-19 | $10.43 | $10.43 | 35,000 | — | — |
| 2018-12-18 | $10.13 | $10.13 | 30,700 | — | — |
| 2018-12-17 | $10.13 | $10.13 | 31,500 | — | — |
| 2018-12-14 | $10.80 | $10.80 | 14,300 | — | — |
| 2018-12-13 | $10.86 | $10.86 | 22,000 | — | — |
| 2018-12-12 | $11.55 | $11.55 | 8,500 | — | — |
| 2018-12-11 | $11.82 | $11.82 | 24,100 | — | — |
| 2018-12-10 | $11.74 | $11.74 | 37,100 | — | — |
| 2018-12-07 | $12.05 | $12.05 | 33,400 | — | — |
| 2018-12-06 | $12.00 | $12.00 | 88,300 | — | — |
| 2018-12-04 | $13.24 | $13.24 | 23,300 | — | — |
| 2018-12-03 | $13.09 | $13.09 | 31,500 | — | — |
| 2018-11-30 | $13.25 | $13.25 | 11,900 | — | — |
| 2018-11-29 | $13.37 | $13.37 | 10,400 | — | — |
| 2018-11-28 | $13.55 | $13.55 | 6,100 | — | — |
| 2018-11-27 | $13.62 | $13.62 | 2,800 | — | — |
| 2018-11-26 | $13.67 | $13.67 | 8,500 | — | — |
| 2018-11-23 | $14.01 | $14.01 | 8,800 | — | — |
| 2018-11-21 | $13.84 | $13.84 | 3,000 | — | — |
| 2018-11-20 | $13.56 | $13.56 | 7,500 | — | — |
| 2018-11-19 | $13.70 | $13.70 | 8,300 | — | — |
| 2018-11-16 | $13.84 | $13.84 | 11,100 | — | — |
| 2018-11-15 | $14.33 | $14.33 | 13,100 | — | — |
| 2018-11-14 | $13.51 | $13.51 | 16,900 | — | — |
| 2018-11-13 | $14.12 | $14.12 | 76,600 | — | — |
| 2018-11-12 | $13.11 | $13.11 | 12,700 | — | — |
| 2018-11-09 | $13.27 | $13.27 | 8,500 | — | — |
| 2018-11-08 | $13.45 | $13.45 | 12,100 | — | — |
| 2018-11-07 | $13.25 | $13.25 | 14,000 | — | — |
| 2018-11-06 | $13.32 | $13.32 | 1,100 | — | — |
| 2018-11-05 | $13.30 | $13.30 | 8,600 | — | — |
| 2018-11-02 | $13.27 | $13.27 | 8,900 | — | — |
| 2018-11-01 | $13.42 | $13.42 | 5,200 | — | — |
| 2018-10-31 | $13.14 | $13.14 | 14,100 | — | — |
| 2018-10-30 | $13.10 | $13.10 | 7,800 | — | — |
| 2018-10-29 | $12.97 | $12.97 | 30,400 | — | — |
| 2018-10-26 | $13.11 | $13.11 | 12,400 | — | — |
| 2018-10-25 | $13.27 | $13.27 | 8,400 | — | — |
| 2018-10-24 | $13.26 | $13.26 | 14,200 | — | — |
| 2018-10-23 | $13.31 | $13.31 | 25,900 | — | — |
| 2018-10-22 | $13.26 | $13.26 | 6,500 | — | — |
| 2018-10-19 | $13.28 | $13.28 | 23,600 | — | — |
| 2018-10-18 | $13.22 | $13.22 | 7,300 | — | — |
| 2018-10-17 | $13.31 | $13.31 | 17,200 | — | — |
| 2018-10-16 | $13.30 | $13.30 | 6,900 | — | — |
| 2018-10-15 | $13.27 | $13.27 | 14,400 | — | — |
| 2018-10-12 | $13.45 | $13.45 | 36,900 | — | — |
| 2018-10-11 | $13.27 | $13.27 | 33,500 | — | — |
| 2018-10-10 | $13.23 | $13.23 | 39,800 | — | — |
| 2018-10-09 | $13.31 | $13.31 | 9,300 | — | — |
| 2018-10-08 | $13.29 | $13.29 | 26,400 | — | — |
| 2018-10-05 | $13.25 | $13.25 | 21,600 | — | — |
| 2018-10-04 | $13.39 | $13.39 | 10,000 | — | — |
| 2018-10-03 | $13.46 | $13.46 | 20,900 | — | — |
| 2018-10-02 | $13.51 | $13.51 | 42,800 | — | — |
| 2018-10-01 | $13.40 | $13.40 | 46,000 | — | — |
| 2018-09-28 | $13.30 | $13.30 | 6,100 | — | — |
| 2018-09-27 | $13.25 | $13.25 | 18,900 | — | — |
| 2018-09-26 | $13.15 | $13.15 | 15,400 | — | — |
| 2018-09-25 | $13.15 | $13.15 | 112,900 | — | — |
| 2018-09-24 | $13.25 | $13.25 | 28,500 | — | — |
| 2018-09-21 | $13.35 | $13.35 | 38,200 | — | — |
| 2018-09-20 | $13.40 | $13.40 | 23,500 | — | — |
| 2018-09-19 | $13.30 | $13.30 | 139,300 | — | — |
| 2018-09-18 | $13.25 | $13.25 | 26,500 | — | — |
| 2018-09-17 | $13.20 | $13.20 | 14,400 | — | — |
| 2018-09-14 | $12.95 | $12.95 | 118,100 | — | — |
| 2018-09-13 | $12.85 | $12.85 | 56,600 | — | — |
| 2018-09-12 | $12.80 | $12.80 | 116,300 | — | — |
| 2018-09-11 | $12.70 | $12.70 | 247,100 | — | — |
| 2018-09-10 | $13.50 | $13.50 | 53,400 | — | — |
| 2018-09-07 | $13.60 | $13.60 | 18,600 | — | — |
| 2018-09-06 | $13.35 | $13.35 | 7,500 | — | — |
| 2018-09-05 | $13.20 | $13.20 | 6,800 | — | — |
| 2018-09-04 | $13.20 | $13.20 | 7,100 | — | — |
| 2018-08-31 | $13.26 | $13.26 | 2,200 | — | — |
| 2018-08-30 | $13.05 | $13.05 | 15,100 | — | — |
| 2018-08-29 | $13.05 | $13.05 | 8,900 | — | — |
| 2018-08-28 | $13.05 | $13.05 | 41,000 | — | — |
| 2018-08-27 | $12.95 | $12.95 | 10,300 | — | — |
| 2018-08-24 | $12.70 | $12.70 | 29,000 | — | — |
| 2018-08-23 | $12.60 | $12.60 | 18,100 | — | — |
| 2018-08-22 | $13.10 | $13.10 | 22,600 | — | — |
| 2018-08-21 | $13.05 | $13.05 | 16,400 | — | — |
| 2018-08-20 | $13.20 | $13.20 | 15,600 | — | — |
| 2018-08-17 | $13.70 | $13.70 | 21,000 | — | — |
| 2018-08-16 | $13.40 | $13.40 | 12,000 | — | — |
| 2018-08-15 | $13.40 | $13.40 | 8,500 | — | — |
| 2018-08-14 | $13.65 | $13.65 | 6,900 | — | — |
| 2018-08-13 | $13.50 | $13.50 | 9,100 | — | — |
| 2018-08-10 | $13.75 | $13.75 | 1,300 | — | — |
| 2018-08-09 | $13.70 | $13.70 | 1,600 | — | — |
| 2018-08-08 | $13.65 | $13.65 | 7,100 | — | — |
| 2018-08-07 | $13.60 | $13.60 | 18,800 | — | — |
| 2018-08-06 | $13.60 | $13.60 | 6,000 | — | — |
| 2018-08-03 | $13.55 | $13.55 | 6,700 | — | — |
| 2018-08-02 | $13.75 | $13.75 | 13,500 | — | — |
| 2018-08-01 | $13.90 | $13.90 | 44,200 | — | — |
| 2018-07-31 | $13.50 | $13.50 | 17,800 | — | — |
| 2018-07-30 | $13.50 | $13.50 | 21,300 | — | — |
| 2018-07-27 | $13.40 | $13.40 | 15,600 | — | — |
| 2018-07-26 | $13.45 | $13.45 | 18,900 | — | — |
| 2018-07-25 | $13.60 | $13.60 | 5,400 | — | — |
| 2018-07-24 | $13.40 | $13.40 | 25,300 | — | — |
| 2018-07-23 | $13.25 | $13.25 | 9,900 | — | — |
| 2018-07-20 | $13.50 | $13.50 | 18,400 | — | — |
| 2018-07-19 | $13.75 | $13.75 | 11,800 | — | — |
| 2018-07-18 | $13.63 | $13.63 | 9,000 | — | — |
| 2018-07-17 | $13.80 | $13.80 | 7,700 | — | — |
| 2018-07-16 | $13.68 | $13.68 | 4,300 | — | — |
| 2018-07-13 | $13.55 | $13.55 | 9,100 | — | — |
| 2018-07-12 | $13.25 | $13.25 | 14,700 | — | — |
| 2018-07-11 | $13.60 | $13.60 | 9,100 | — | — |
| 2018-07-10 | $13.50 | $13.50 | 21,400 | — | — |
| 2018-07-09 | $13.50 | $13.50 | 13,900 | — | — |
| 2018-07-06 | $13.75 | $13.75 | 28,700 | — | — |
| 2018-07-05 | $13.90 | $13.90 | 18,800 | — | — |
| 2018-07-03 | $13.95 | $13.95 | 18,100 | — | — |
| 2018-07-02 | $14.15 | $14.15 | 8,800 | — | — |
| 2018-06-29 | $14.15 | $14.15 | 9,100 | — | — |
| 2018-06-28 | $14.10 | $14.10 | 19,400 | — | — |
| 2018-06-27 | $14.05 | $14.05 | 62,900 | — | — |
| 2018-06-26 | $14.05 | $14.05 | 47,600 | — | — |
| 2018-06-25 | $13.80 | $13.80 | 82,800 | — | — |
| 2018-06-22 | $14.00 | $14.00 | 172,800 | — | — |
| 2018-06-21 | $13.90 | $13.90 | 37,400 | — | — |
| 2018-06-20 | $13.90 | $13.90 | 15,700 | — | — |
| 2018-06-19 | $14.05 | $14.05 | 29,600 | — | — |
| 2018-06-18 | $14.40 | $14.40 | 71,500 | — | — |
| 2018-06-15 | $14.40 | $14.40 | 32,600 | — | — |
| 2018-06-14 | $14.45 | $14.45 | 52,300 | — | — |
| 2018-06-13 | $14.35 | $14.35 | 40,600 | — | — |
| 2018-06-12 | $14.35 | $14.35 | 18,700 | — | — |
| 2018-06-11 | $14.35 | $14.35 | 43,800 | — | — |
| 2018-06-08 | $14.20 | $14.20 | 75,100 | — | — |
| 2018-06-07 | $14.30 | $14.30 | 38,200 | — | — |
| 2018-06-06 | $14.55 | $14.55 | 30,700 | — | — |
| 2018-06-05 | $14.35 | $14.35 | 57,200 | — | — |
| 2018-06-04 | $14.20 | $14.20 | 18,800 | — | — |
| 2018-06-01 | $14.35 | $14.35 | 13,500 | — | — |
| 2018-05-31 | $14.30 | $14.30 | 20,700 | — | — |
| 2018-05-30 | $14.00 | $14.00 | 42,900 | — | — |
| 2018-05-29 | $14.55 | $14.55 | 21,900 | — | — |
| 2018-05-25 | $15.00 | $15.00 | 45,500 | — | — |
| 2018-05-24 | $15.45 | $15.45 | 26,700 | — | — |
| 2018-05-23 | $15.95 | $15.95 | 77,900 | — | — |
| 2018-05-22 | $15.25 | $15.25 | 75,500 | — | — |
| 2018-05-21 | $15.55 | $15.55 | 87,100 | — | — |
| 2018-05-18 | $15.70 | $15.70 | 171,600 | — | — |
| 2018-05-17 | $15.45 | $15.45 | 156,400 | — | — |
| 2018-05-16 | $14.50 | $14.50 | 32,400 | — | — |
| 2018-05-15 | $14.85 | $14.85 | 42,700 | — | — |
| 2018-05-14 | $14.40 | $14.40 | 51,900 | — | — |
| 2018-05-11 | $14.95 | $14.95 | 62,300 | — | — |
| 2018-05-10 | $14.60 | $14.60 | 50,900 | — | — |
| 2018-05-09 | $14.60 | $14.60 | 77,000 | — | — |
| 2018-05-08 | $15.50 | $15.50 | 174,100 | — | — |
| 2018-05-07 | $14.45 | $14.45 | 32,000 | — | — |
| 2018-05-04 | $14.35 | $14.35 | 34,400 | — | — |
| 2018-05-03 | $14.10 | $14.10 | 22,200 | — | — |
| 2018-05-02 | $14.00 | $14.00 | 23,900 | — | — |
| 2018-05-01 | $13.75 | $13.75 | 49,700 | — | — |
| 2018-04-30 | $12.95 | $12.95 | 25,400 | — | — |
| 2018-04-27 | $13.45 | $13.45 | 5,300 | — | — |
| 2018-04-26 | $13.30 | $13.30 | 81,400 | — | — |
| 2018-04-25 | $13.10 | $13.10 | 23,700 | — | — |
| 2018-04-24 | $13.20 | $13.20 | 11,000 | — | — |
| 2018-04-23 | $13.55 | $13.55 | 18,100 | — | — |
| 2018-04-20 | $13.35 | $13.35 | 18,900 | — | — |
| 2018-04-19 | $13.65 | $13.65 | 36,800 | — | — |
| 2018-04-18 | $13.85 | $13.85 | 22,300 | — | — |
| 2018-04-17 | $13.90 | $13.90 | 140,100 | — | — |
| 2018-04-16 | $13.74 | $13.74 | 38,700 | — | — |
| 2018-04-13 | $13.85 | $13.85 | 10,000 | — | — |
| 2018-04-12 | $13.30 | $13.30 | 23,200 | — | — |
| 2018-04-11 | $13.10 | $13.10 | 56,000 | — | — |
| 2018-04-10 | $13.05 | $13.05 | 15,400 | — | — |
| 2018-04-09 | $12.90 | $12.90 | 17,500 | — | — |
| 2018-04-06 | $13.20 | $13.20 | 9,400 | — | — |
| 2018-04-05 | $13.25 | $13.25 | 7,800 | — | — |
| 2018-04-04 | $13.25 | $13.25 | 16,100 | — | — |
| 2018-04-03 | $13.05 | $13.05 | 15,400 | — | — |
| 2018-04-02 | $12.75 | $12.75 | 20,200 | — | — |
| 2018-03-29 | $12.95 | $12.95 | 11,000 | — | — |
| 2018-03-28 | $12.75 | $12.75 | 22,500 | — | — |
| 2018-03-27 | $13.10 | $13.10 | 8,500 | — | — |
| 2018-03-26 | $13.10 | $13.10 | 9,500 | — | — |
| 2018-03-23 | $13.15 | $13.15 | 9,900 | — | — |
| 2018-03-22 | $13.10 | $13.10 | 8,100 | — | — |
| 2018-03-21 | $13.25 | $13.25 | 7,800 | — | — |
| 2018-03-20 | $13.35 | $13.35 | 12,600 | — | — |
| 2018-03-19 | $13.30 | $13.30 | 6,900 | — | — |
| 2018-03-16 | $13.55 | $13.55 | 22,800 | — | — |
| 2018-03-15 | $13.30 | $13.30 | 14,200 | — | — |
| 2018-03-14 | $13.90 | $13.90 | 26,600 | — | — |
| 2018-03-13 | $13.50 | $13.50 | 32,100 | — | — |
| 2018-03-12 | $13.15 | $13.15 | 9,400 | — | — |
| 2018-03-09 | $13.10 | $13.10 | 9,600 | — | — |
| 2018-03-08 | $13.35 | $13.35 | 10,700 | — | — |
| 2018-03-07 | $13.45 | $13.45 | 15,600 | — | — |
| 2018-03-06 | $13.25 | $13.25 | 42,500 | — | — |
| 2018-03-05 | $13.00 | $13.00 | 48,100 | — | — |
| 2018-03-02 | $12.95 | $12.95 | 37,700 | — | — |
| 2018-03-01 | $13.20 | $13.20 | 23,900 | — | — |
| 2018-02-28 | $13.15 | $13.15 | 20,400 | — | — |
| 2018-02-27 | $13.25 | $13.25 | 32,500 | — | — |
| 2018-02-26 | $13.35 | $13.35 | 26,900 | — | — |
| 2018-02-23 | $13.10 | $13.10 | 12,900 | — | — |
| 2018-02-22 | $12.95 | $12.95 | 13,800 | — | — |
| 2018-02-21 | $12.95 | $12.95 | 11,000 | — | — |
| 2018-02-20 | $12.70 | $12.70 | 34,800 | — | — |
| 2018-02-16 | $12.95 | $12.95 | 7,700 | — | — |
| 2018-02-15 | $13.05 | $13.05 | 18,900 | — | — |
| 2018-02-14 | $13.10 | $13.10 | 27,200 | — | — |
| 2018-02-13 | $12.85 | $12.85 | 34,500 | — | — |
| 2018-02-12 | $13.00 | $13.00 | 25,600 | — | — |
| 2018-02-09 | $12.80 | $12.80 | 59,900 | — | — |
| 2018-02-08 | $13.10 | $13.10 | 32,300 | — | — |
| 2018-02-07 | $13.25 | $13.25 | 46,400 | — | — |
| 2018-02-06 | $13.15 | $13.15 | 141,000 | — | — |
| 2018-02-05 | $13.30 | $13.30 | 49,900 | — | — |
| 2018-02-02 | $13.65 | $13.65 | 44,800 | — | — |
| 2018-02-01 | $13.85 | $13.85 | 17,100 | — | — |
| 2018-01-31 | $14.10 | $14.10 | 31,000 | — | — |
| 2018-01-30 | $13.95 | $13.95 | 22,500 | — | — |
| 2018-01-29 | $14.00 | $14.00 | 39,400 | — | — |
| 2018-01-26 | $14.25 | $14.25 | 21,700 | — | — |
| 2018-01-25 | $14.35 | $14.35 | 24,800 | — | — |
| 2018-01-24 | $14.40 | $14.40 | 16,200 | — | — |
| 2018-01-23 | $14.60 | $14.60 | 35,700 | — | — |
| 2018-01-22 | $14.25 | $14.25 | 14,700 | — | — |
| 2018-01-19 | $14.30 | $14.30 | 27,700 | — | — |
| 2018-01-18 | $13.93 | $13.93 | 54,500 | — | — |
| 2018-01-17 | $14.00 | $14.00 | 30,500 | — | — |
| 2018-01-16 | $14.10 | $14.10 | 34,400 | — | — |
| 2018-01-12 | $14.40 | $14.40 | 38,200 | — | — |
| 2018-01-11 | $14.75 | $14.75 | 17,300 | — | — |
| 2018-01-10 | $14.40 | $14.40 | 16,600 | — | — |
| 2018-01-09 | $14.50 | $14.50 | 20,600 | — | — |
| 2018-01-08 | $14.45 | $14.45 | 61,000 | — | — |
| 2018-01-05 | $14.20 | $14.20 | 52,800 | — | — |
| 2018-01-04 | $14.35 | $14.35 | 40,600 | — | — |
| 2018-01-03 | $14.35 | $14.35 | 81,200 | — | — |
| 2018-01-02 | $14.55 | $14.55 | 13,900 | — | — |