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
- 1987-09-23 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 | $7.18 | $58.54 | 359,600 | — | — |
| 2018-12-28 | $7.17 | $58.46 | 333,200 | — | — |
| 2018-12-27 | $7.15 | $58.30 | 654,600 | — | — |
| 2018-12-26 | $7.10 | $57.89 | 178,500 | — | — |
| 2018-12-24 | $7.08 | $57.73 | 119,300 | — | — |
| 2018-12-21 | $7.13 | $58.13 | 257,800 | — | — |
| 2018-12-20 | $7.10 | $57.89 | 450,600 | — | — |
| 2018-12-19 | $7.16 | $58.38 | 420,600 | — | — |
| 2018-12-18 | $7.13 | $58.13 | 359,300 | — | — |
| 2018-12-17 | $7.16 | $58.38 | 264,900 | — | — |
| 2018-12-14 | $7.21 | $58.79 | 226,000 | — | — |
| 2018-12-13 | $7.23 | $58.95 | 195,600 | — | — |
| 2018-12-12 | $7.31 | $59.32 | 345,000 | — | — |
| 2018-12-11 | $7.35 | $59.64 | 199,700 | — | — |
| 2018-12-10 | $7.38 | $59.88 | 215,200 | — | — |
| 2018-12-07 | $7.37 | $59.80 | 157,000 | — | — |
| 2018-12-06 | $7.35 | $59.64 | 443,600 | — | — |
| 2018-12-04 | $7.37 | $59.80 | 244,800 | — | — |
| 2018-12-03 | $7.33 | $59.48 | 277,000 | — | — |
| 2018-11-30 | $7.34 | $59.56 | 278,700 | — | — |
| 2018-11-29 | $7.31 | $59.32 | 284,100 | — | — |
| 2018-11-28 | $7.20 | $58.42 | 213,600 | — | — |
| 2018-11-27 | $7.15 | $58.02 | 158,200 | — | — |
| 2018-11-26 | $7.16 | $58.10 | 155,100 | — | — |
| 2018-11-23 | $7.12 | $57.77 | 44,600 | — | — |
| 2018-11-21 | $7.12 | $57.77 | 190,400 | — | — |
| 2018-11-20 | $7.18 | $58.26 | 81,200 | — | — |
| 2018-11-19 | $7.19 | $58.34 | 118,100 | — | — |
| 2018-11-16 | $7.21 | $58.50 | 110,800 | — | — |
| 2018-11-15 | $7.23 | $58.67 | 144,600 | — | — |
| 2018-11-14 | $7.30 | $58.95 | 152,700 | — | — |
| 2018-11-13 | $7.33 | $59.19 | 107,700 | — | — |
| 2018-11-12 | $7.38 | $59.60 | 197,100 | — | — |
| 2018-11-09 | $7.34 | $59.27 | 204,500 | — | — |
| 2018-11-08 | $7.26 | $58.63 | 123,000 | — | — |
| 2018-11-07 | $7.18 | $57.98 | 182,700 | — | — |
| 2018-11-06 | $7.14 | $57.66 | 154,000 | — | — |
| 2018-11-05 | $7.11 | $57.42 | 188,900 | — | — |
| 2018-11-02 | $7.09 | $57.25 | 163,600 | — | — |
| 2018-11-01 | $7.12 | $57.50 | 293,500 | — | — |
| 2018-10-31 | $7.10 | $57.34 | 210,800 | — | — |
| 2018-10-30 | $7.05 | $56.93 | 199,200 | — | — |
| 2018-10-29 | $7.06 | $57.01 | 133,900 | — | — |
| 2018-10-26 | $7.09 | $57.25 | 153,900 | — | — |
| 2018-10-25 | $7.10 | $57.34 | 126,900 | — | — |
| 2018-10-24 | $7.15 | $57.74 | 170,300 | — | — |
| 2018-10-23 | $7.13 | $57.58 | 135,200 | — | — |
| 2018-10-22 | $7.13 | $57.58 | 140,700 | — | — |
| 2018-10-19 | $7.16 | $57.82 | 152,400 | — | — |
| 2018-10-18 | $7.19 | $58.06 | 102,200 | — | — |
| 2018-10-17 | $7.18 | $57.98 | 122,400 | — | — |
| 2018-10-16 | $7.22 | $58.30 | 149,100 | — | — |
| 2018-10-15 | $7.18 | $57.98 | 123,800 | — | — |
| 2018-10-12 | $7.17 | $57.90 | 141,900 | — | — |
| 2018-10-11 | $7.10 | $57.34 | 114,600 | — | — |
| 2018-10-10 | $7.18 | $57.70 | 248,600 | — | — |
| 2018-10-09 | $7.24 | $58.18 | 159,600 | — | — |
| 2018-10-08 | $7.20 | $57.86 | 269,300 | — | — |
| 2018-10-05 | $7.31 | $58.74 | 102,700 | — | — |
| 2018-10-04 | $7.35 | $59.07 | 162,300 | — | — |
| 2018-10-03 | $7.41 | $59.55 | 142,900 | — | — |
| 2018-10-02 | $7.45 | $59.87 | 109,800 | — | — |
| 2018-10-01 | $7.46 | $59.95 | 94,200 | — | — |
| 2018-09-28 | $7.50 | $60.27 | 197,100 | — | — |
| 2018-09-27 | $7.46 | $59.95 | 207,900 | — | — |
| 2018-09-26 | $7.44 | $59.79 | 166,400 | — | — |
| 2018-09-25 | $7.36 | $59.15 | 161,800 | — | — |
| 2018-09-24 | $7.39 | $59.39 | 214,600 | — | — |
| 2018-09-21 | $7.42 | $59.63 | 121,400 | — | — |
| 2018-09-20 | $7.47 | $60.03 | 153,700 | — | — |
| 2018-09-19 | $7.47 | $60.03 | 117,000 | — | — |
| 2018-09-18 | $7.46 | $59.95 | 165,400 | — | — |
| 2018-09-17 | $7.49 | $60.19 | 217,700 | — | — |
| 2018-09-14 | $7.55 | $60.67 | 127,800 | — | — |
| 2018-09-13 | $7.63 | $61.03 | 136,500 | — | — |
| 2018-09-12 | $7.68 | $61.43 | 83,500 | — | — |
| 2018-09-11 | $7.69 | $61.51 | 61,800 | — | — |
| 2018-09-10 | $7.68 | $61.43 | 85,800 | — | — |
| 2018-09-07 | $7.69 | $61.51 | 58,100 | — | — |
| 2018-09-06 | $7.71 | $61.67 | 133,800 | — | — |
| 2018-09-05 | $7.70 | $61.59 | 101,000 | — | — |
| 2018-09-04 | $7.73 | $61.83 | 102,000 | — | — |
| 2018-08-31 | $7.75 | $61.99 | 96,800 | — | — |
| 2018-08-30 | $7.74 | $61.91 | 133,900 | — | — |
| 2018-08-29 | $7.71 | $61.67 | 179,200 | — | — |
| 2018-08-28 | $7.68 | $61.43 | 132,400 | — | — |
| 2018-08-27 | $7.68 | $61.43 | 188,000 | — | — |
| 2018-08-24 | $7.68 | $61.43 | 190,800 | — | — |
| 2018-08-23 | $7.66 | $61.27 | 115,400 | — | — |
| 2018-08-22 | $7.70 | $61.59 | 124,800 | — | — |
| 2018-08-21 | $7.72 | $61.75 | 85,700 | — | — |
| 2018-08-20 | $7.69 | $61.51 | 130,800 | — | — |
| 2018-08-17 | $7.68 | $61.43 | 112,600 | — | — |
| 2018-08-16 | $7.68 | $61.43 | 216,700 | — | — |
| 2018-08-15 | $7.74 | $61.91 | 86,300 | — | — |
| 2018-08-14 | $7.73 | $61.83 | 78,900 | — | — |
| 2018-08-13 | $7.72 | $61.75 | 111,200 | — | — |
| 2018-08-10 | $7.72 | $61.47 | 105,900 | — | — |
| 2018-08-09 | $7.72 | $61.47 | 138,700 | — | — |
| 2018-08-08 | $7.70 | $61.31 | 206,700 | — | — |
| 2018-08-07 | $7.72 | $61.47 | 114,800 | — | — |
| 2018-08-06 | $7.71 | $61.39 | 165,600 | — | — |
| 2018-08-03 | $7.74 | $61.63 | 108,800 | — | — |
| 2018-08-02 | $7.70 | $61.31 | 140,400 | — | — |
| 2018-08-01 | $7.70 | $61.31 | 118,100 | — | — |
| 2018-07-31 | $7.69 | $61.24 | 105,800 | — | — |
| 2018-07-30 | $7.66 | $61.00 | 126,900 | — | — |
| 2018-07-27 | $7.66 | $61.00 | 83,800 | — | — |
| 2018-07-26 | $7.68 | $61.16 | 122,100 | — | — |
| 2018-07-25 | $7.69 | $61.24 | 113,400 | — | — |
| 2018-07-24 | $7.70 | $61.31 | 95,600 | — | — |
| 2018-07-23 | $7.67 | $61.08 | 67,000 | — | — |
| 2018-07-20 | $7.67 | $61.08 | 76,700 | — | — |
| 2018-07-19 | $7.68 | $61.16 | 241,700 | — | — |
| 2018-07-18 | $7.66 | $61.00 | 65,200 | — | — |
| 2018-07-17 | $7.69 | $61.24 | 59,700 | — | — |
| 2018-07-16 | $7.70 | $61.31 | 100,800 | — | — |
| 2018-07-13 | $7.67 | $61.08 | 167,400 | — | — |
| 2018-07-12 | $7.69 | $60.96 | 97,400 | — | — |
| 2018-07-11 | $7.67 | $60.80 | 107,100 | — | — |
| 2018-07-10 | $7.63 | $60.48 | 140,200 | — | — |
| 2018-07-09 | $7.63 | $60.48 | 55,300 | — | — |
| 2018-07-06 | $7.68 | $60.88 | 62,200 | — | — |
| 2018-07-05 | $7.69 | $60.96 | 130,500 | — | — |
| 2018-07-03 | $7.70 | $61.04 | 45,300 | — | — |
| 2018-07-02 | $7.69 | $60.96 | 78,000 | — | — |
| 2018-06-29 | $7.67 | $60.80 | 134,000 | — | — |
| 2018-06-28 | $7.65 | $60.64 | 101,700 | — | — |
| 2018-06-27 | $7.64 | $60.56 | 91,900 | — | — |
| 2018-06-26 | $7.62 | $60.40 | 66,600 | — | — |
| 2018-06-25 | $7.63 | $60.48 | 159,000 | — | — |
| 2018-06-22 | $7.62 | $60.40 | 66,700 | — | — |
| 2018-06-21 | $7.65 | $60.64 | 106,900 | — | — |
| 2018-06-20 | $7.63 | $60.48 | 158,200 | — | — |
| 2018-06-19 | $7.62 | $60.40 | 132,400 | — | — |
| 2018-06-18 | $7.62 | $60.40 | 189,200 | — | — |
| 2018-06-15 | $7.63 | $60.48 | 119,300 | — | — |
| 2018-06-14 | $7.62 | $60.40 | 63,200 | — | — |
| 2018-06-13 | $7.62 | $60.40 | 79,800 | — | — |
| 2018-06-12 | $7.68 | $60.60 | 118,500 | — | — |
| 2018-06-11 | $7.66 | $60.44 | 133,500 | — | — |
| 2018-06-08 | $7.68 | $60.60 | 88,400 | — | — |
| 2018-06-07 | $7.68 | $60.60 | 128,700 | — | — |
| 2018-06-06 | $7.67 | $60.52 | 96,800 | — | — |
| 2018-06-05 | $7.70 | $60.76 | 106,600 | — | — |
| 2018-06-04 | $7.69 | $60.68 | 71,500 | — | — |
| 2018-06-01 | $7.70 | $60.76 | 69,100 | — | — |
| 2018-05-31 | $7.67 | $60.52 | 170,800 | — | — |
| 2018-05-30 | $7.69 | $60.68 | 118,000 | — | — |
| 2018-05-29 | $7.66 | $60.44 | 108,500 | — | — |
| 2018-05-25 | $7.62 | $60.13 | 50,200 | — | — |
| 2018-05-24 | $7.63 | $60.21 | 75,600 | — | — |
| 2018-05-23 | $7.59 | $59.89 | 59,700 | — | — |
| 2018-05-22 | $7.58 | $59.81 | 82,000 | — | — |
| 2018-05-21 | $7.61 | $60.05 | 75,200 | — | — |
| 2018-05-18 | $7.58 | $59.81 | 99,000 | — | — |
| 2018-05-17 | $7.59 | $59.89 | 132,000 | — | — |
| 2018-05-16 | $7.61 | $60.05 | 129,100 | — | — |
| 2018-05-15 | $7.58 | $59.81 | 121,800 | — | — |
| 2018-05-14 | $7.61 | $60.05 | 155,400 | — | — |
| 2018-05-11 | $7.61 | $60.05 | 67,700 | — | — |
| 2018-05-10 | $7.58 | $59.81 | 124,400 | — | — |
| 2018-05-09 | $7.64 | $60.01 | 75,800 | — | — |
| 2018-05-08 | $7.63 | $59.93 | 154,400 | — | — |
| 2018-05-07 | $7.63 | $59.93 | 132,000 | — | — |
| 2018-05-04 | $7.63 | $59.93 | 140,900 | — | — |
| 2018-05-03 | $7.66 | $60.17 | 87,000 | — | — |
| 2018-05-02 | $7.63 | $59.93 | 89,400 | — | — |
| 2018-05-01 | $7.63 | $59.93 | 174,200 | — | — |
| 2018-04-30 | $7.61 | $59.77 | 93,000 | — | — |
| 2018-04-27 | $7.60 | $59.69 | 74,400 | — | — |
| 2018-04-26 | $7.59 | $59.62 | 90,200 | — | — |
| 2018-04-25 | $7.58 | $59.54 | 136,100 | — | — |
| 2018-04-24 | $7.60 | $59.69 | 165,200 | — | — |
| 2018-04-23 | $7.61 | $59.77 | 111,100 | — | — |
| 2018-04-20 | $7.65 | $60.09 | 78,500 | — | — |
| 2018-04-19 | $7.64 | $60.01 | 57,700 | — | — |
| 2018-04-18 | $7.64 | $60.01 | 162,100 | — | — |
| 2018-04-17 | $7.63 | $59.93 | 132,500 | — | — |
| 2018-04-16 | $7.61 | $59.77 | 103,700 | — | — |
| 2018-04-13 | $7.64 | $60.01 | 90,100 | — | — |
| 2018-04-12 | $7.67 | $60.24 | 93,700 | — | — |
| 2018-04-11 | $7.73 | $60.44 | 88,000 | — | — |
| 2018-04-10 | $7.72 | $60.36 | 66,800 | — | — |
| 2018-04-09 | $7.70 | $60.21 | 101,500 | — | — |
| 2018-04-06 | $7.68 | $60.05 | 59,000 | — | — |
| 2018-04-05 | $7.70 | $60.21 | 50,900 | — | — |
| 2018-04-04 | $7.67 | $59.97 | 87,300 | — | — |
| 2018-04-03 | $7.62 | $59.58 | 159,100 | — | — |
| 2018-04-02 | $7.67 | $59.97 | 131,900 | — | — |
| 2018-03-29 | $7.71 | $60.28 | 174,400 | — | — |
| 2018-03-28 | $7.65 | $59.81 | 94,700 | — | — |
| 2018-03-27 | $7.61 | $59.50 | 175,200 | — | — |
| 2018-03-26 | $7.62 | $59.58 | 140,900 | — | — |
| 2018-03-23 | $7.60 | $59.42 | 145,000 | — | — |
| 2018-03-22 | $7.62 | $59.58 | 144,000 | — | — |
| 2018-03-21 | $7.63 | $59.66 | 99,600 | — | — |
| 2018-03-20 | $7.66 | $59.89 | 146,500 | — | — |
| 2018-03-19 | $7.65 | $59.81 | 329,700 | — | — |
| 2018-03-16 | $7.68 | $60.05 | 110,900 | — | — |
| 2018-03-15 | $7.68 | $60.05 | 106,000 | — | — |
| 2018-03-14 | $7.71 | $60.28 | 147,300 | — | — |
| 2018-03-13 | $7.68 | $60.05 | 110,400 | — | — |
| 2018-03-12 | $7.75 | $60.32 | 83,700 | — | — |
| 2018-03-09 | $7.75 | $60.32 | 125,900 | — | — |
| 2018-03-08 | $7.75 | $60.32 | 87,100 | — | — |
| 2018-03-07 | $7.76 | $60.40 | 86,000 | — | — |
| 2018-03-06 | $7.75 | $60.32 | 141,200 | — | — |
| 2018-03-05 | $7.76 | $60.40 | 99,300 | — | — |
| 2018-03-02 | $7.76 | $60.40 | 147,600 | — | — |
| 2018-03-01 | $7.72 | $60.09 | 133,800 | — | — |
| 2018-02-28 | $7.73 | $60.17 | 125,200 | — | — |
| 2018-02-27 | $7.74 | $60.24 | 113,500 | — | — |
| 2018-02-26 | $7.80 | $60.71 | 198,700 | — | — |
| 2018-02-23 | $7.79 | $60.63 | 136,800 | — | — |
| 2018-02-22 | $7.71 | $60.01 | 193,300 | — | — |
| 2018-02-21 | $7.75 | $60.32 | 195,300 | — | — |
| 2018-02-20 | $7.78 | $60.56 | 371,200 | — | — |
| 2018-02-16 | $7.83 | $60.95 | 148,100 | — | — |
| 2018-02-15 | $7.84 | $61.02 | 143,600 | — | — |
| 2018-02-14 | $7.85 | $61.10 | 101,800 | — | — |
| 2018-02-13 | $7.86 | $61.18 | 188,100 | — | — |
| 2018-02-12 | $7.86 | $61.18 | 411,500 | — | — |
| 2018-02-09 | $7.84 | $61.02 | 106,100 | — | — |
| 2018-02-08 | $7.87 | $61.26 | 318,200 | — | — |
| 2018-02-07 | $7.95 | $61.61 | 385,300 | — | — |
| 2018-02-06 | $7.92 | $61.37 | 199,500 | — | — |
| 2018-02-05 | $7.82 | $60.60 | 406,100 | — | — |
| 2018-02-02 | $7.88 | $61.06 | 416,100 | — | — |
| 2018-02-01 | $8.00 | $61.99 | 157,100 | — | — |
| 2018-01-31 | $8.04 | $62.30 | 241,900 | — | — |
| 2018-01-30 | $8.02 | $62.15 | 278,700 | — | — |
| 2018-01-29 | $8.06 | $62.46 | 841,100 | — | — |
| 2018-01-26 | $8.24 | $63.85 | 807,500 | — | — |
| 2018-01-25 | $8.63 | $66.88 | 105,900 | — | — |
| 2018-01-24 | $8.65 | $67.03 | 135,800 | — | — |
| 2018-01-23 | $8.71 | $67.50 | 88,800 | — | — |
| 2018-01-22 | $8.70 | $67.42 | 142,200 | — | — |
| 2018-01-19 | $8.69 | $67.34 | 81,900 | — | — |
| 2018-01-18 | $8.63 | $66.88 | 111,700 | — | — |
| 2018-01-17 | $8.63 | $66.88 | 173,800 | — | — |
| 2018-01-16 | $8.71 | $67.50 | 70,300 | — | — |
| 2018-01-12 | $8.74 | $67.73 | 133,200 | — | — |
| 2018-01-11 | $8.74 | $67.73 | 89,900 | — | — |
| 2018-01-10 | $8.75 | $67.47 | 136,500 | — | — |
| 2018-01-09 | $8.75 | $67.47 | 121,600 | — | — |
| 2018-01-08 | $8.76 | $67.55 | 119,000 | — | — |
| 2018-01-05 | $8.71 | $67.16 | 110,100 | — | — |
| 2018-01-04 | $8.69 | $67.01 | 148,200 | — | — |
| 2018-01-03 | $8.73 | $67.32 | 129,600 | — | — |
| 2018-01-02 | $8.67 | $66.86 | 153,000 | — | — |