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
- 1982-09-20 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 | $10.81 | $20.82 | 169,500 | — | — |
| 2018-12-28 | $10.75 | $20.70 | 310,000 | — | — |
| 2018-12-27 | $10.34 | $19.91 | 287,400 | — | — |
| 2018-12-26 | $10.10 | $19.45 | 394,000 | — | — |
| 2018-12-24 | $10.18 | $19.61 | 116,400 | — | — |
| 2018-12-21 | $10.27 | $19.78 | 434,400 | — | — |
| 2018-12-20 | $10.82 | $20.84 | 192,500 | — | — |
| 2018-12-19 | $10.83 | $20.86 | 243,600 | — | — |
| 2018-12-18 | $10.80 | $20.80 | 368,000 | — | — |
| 2018-12-17 | $10.89 | $20.97 | 364,400 | — | — |
| 2018-12-14 | $11.34 | $21.84 | 203,400 | — | — |
| 2018-12-13 | $11.62 | $22.38 | 232,200 | — | — |
| 2018-12-12 | $11.83 | $22.78 | 167,400 | — | — |
| 2018-12-11 | $11.79 | $22.71 | 329,200 | — | — |
| 2018-12-10 | $11.82 | $22.76 | 231,400 | — | — |
| 2018-12-07 | $11.62 | $22.38 | 224,300 | — | — |
| 2018-12-06 | $12.02 | $23.15 | 252,900 | — | — |
| 2018-12-04 | $11.98 | $23.07 | 254,100 | — | — |
| 2018-12-03 | $13.03 | $25.09 | 190,500 | — | — |
| 2018-11-30 | $13.05 | $25.13 | 195,500 | — | — |
| 2018-11-29 | $13.21 | $25.44 | 195,700 | — | — |
| 2018-11-28 | $13.63 | $26.25 | 280,600 | — | — |
| 2018-11-27 | $13.57 | $26.13 | 361,100 | — | — |
| 2018-11-26 | $13.85 | $26.67 | 211,600 | — | — |
| 2018-11-23 | $13.48 | $25.96 | 93,000 | — | — |
| 2018-11-21 | $13.35 | $25.71 | 109,300 | — | — |
| 2018-11-20 | $12.82 | $24.69 | 330,600 | — | — |
| 2018-11-19 | $13.50 | $26.00 | 255,100 | — | — |
| 2018-11-16 | $13.57 | $26.13 | 316,200 | — | — |
| 2018-11-15 | $14.02 | $27.00 | 196,300 | — | — |
| 2018-11-14 | $13.71 | $26.40 | 263,800 | — | — |
| 2018-11-13 | $13.79 | $26.56 | 249,200 | — | — |
| 2018-11-12 | $13.48 | $25.96 | 177,300 | — | — |
| 2018-11-09 | $13.33 | $25.67 | 162,300 | — | — |
| 2018-11-08 | $13.95 | $26.87 | 222,700 | — | — |
| 2018-11-07 | $13.63 | $26.25 | 159,700 | — | — |
| 2018-11-06 | $13.53 | $26.06 | 178,800 | — | — |
| 2018-11-05 | $13.88 | $26.73 | 258,700 | — | — |
| 2018-11-02 | $13.75 | $26.48 | 306,500 | — | — |
| 2018-11-01 | $13.98 | $26.92 | 486,300 | — | — |
| 2018-10-31 | $13.01 | $25.06 | 564,800 | — | — |
| 2018-10-30 | $11.72 | $22.57 | 202,500 | — | — |
| 2018-10-29 | $11.70 | $22.53 | 181,800 | — | — |
| 2018-10-26 | $12.00 | $23.11 | 175,700 | — | — |
| 2018-10-25 | $11.97 | $23.05 | 206,000 | — | — |
| 2018-10-24 | $11.81 | $22.75 | 374,500 | — | — |
| 2018-10-23 | $12.48 | $24.04 | 193,100 | — | — |
| 2018-10-22 | $12.35 | $23.79 | 168,100 | — | — |
| 2018-10-19 | $12.44 | $23.96 | 245,100 | — | — |
| 2018-10-18 | $12.66 | $24.38 | 315,200 | — | — |
| 2018-10-17 | $12.86 | $24.77 | 216,000 | — | — |
| 2018-10-16 | $13.06 | $25.15 | 426,000 | — | — |
| 2018-10-15 | $12.87 | $24.79 | 220,500 | — | — |
| 2018-10-12 | $12.98 | $25.00 | 209,200 | — | — |
| 2018-10-11 | $13.22 | $25.46 | 203,100 | — | — |
| 2018-10-10 | $13.39 | $25.79 | 345,700 | — | — |
| 2018-10-09 | $13.95 | $26.87 | 388,800 | — | — |
| 2018-10-08 | $14.85 | $28.60 | 223,900 | — | — |
| 2018-10-05 | $14.73 | $28.37 | 521,300 | — | — |
| 2018-10-04 | $15.02 | $28.93 | 244,300 | — | — |
| 2018-10-03 | $15.29 | $29.45 | 227,300 | — | — |
| 2018-10-02 | $15.07 | $29.02 | 227,300 | — | — |
| 2018-10-01 | $14.84 | $28.58 | 180,700 | — | — |
| 2018-09-28 | $14.90 | $28.70 | 162,500 | — | — |
| 2018-09-27 | $15.25 | $29.37 | 191,900 | — | — |
| 2018-09-26 | $15.45 | $29.76 | 284,200 | — | — |
| 2018-09-25 | $15.25 | $29.37 | 346,200 | — | — |
| 2018-09-24 | $15.90 | $30.62 | 292,200 | — | — |
| 2018-09-21 | $15.95 | $30.72 | 369,600 | — | — |
| 2018-09-20 | $15.50 | $29.85 | 285,500 | — | — |
| 2018-09-19 | $15.35 | $29.56 | 257,000 | — | — |
| 2018-09-18 | $15.00 | $28.89 | 370,900 | — | — |
| 2018-09-17 | $15.45 | $29.76 | 336,000 | — | — |
| 2018-09-14 | $15.30 | $29.47 | 300,100 | — | — |
| 2018-09-13 | $15.30 | $29.47 | 227,900 | — | — |
| 2018-09-12 | $15.75 | $30.33 | 335,200 | — | — |
| 2018-09-11 | $16.20 | $31.20 | 157,500 | — | — |
| 2018-09-10 | $16.35 | $31.49 | 161,500 | — | — |
| 2018-09-07 | $16.35 | $31.49 | 140,900 | — | — |
| 2018-09-06 | $16.25 | $31.30 | 145,600 | — | — |
| 2018-09-05 | $16.25 | $31.30 | 244,200 | — | — |
| 2018-09-04 | $16.00 | $30.81 | 303,800 | — | — |
| 2018-08-31 | $16.85 | $32.45 | 167,500 | — | — |
| 2018-08-30 | $17.25 | $33.22 | 149,300 | — | — |
| 2018-08-29 | $17.80 | $34.28 | 196,600 | — | — |
| 2018-08-28 | $17.90 | $34.47 | 147,200 | — | — |
| 2018-08-27 | $18.25 | $35.15 | 256,700 | — | — |
| 2018-08-24 | $17.80 | $34.28 | 243,400 | — | — |
| 2018-08-23 | $17.45 | $33.61 | 102,900 | — | — |
| 2018-08-22 | $17.55 | $33.80 | 218,400 | — | — |
| 2018-08-21 | $17.55 | $33.80 | 231,600 | — | — |
| 2018-08-20 | $17.25 | $33.22 | 342,700 | — | — |
| 2018-08-17 | $17.30 | $33.32 | 196,400 | — | — |
| 2018-08-16 | $17.30 | $33.32 | 138,400 | — | — |
| 2018-08-15 | $17.55 | $33.80 | 203,500 | — | — |
| 2018-08-14 | $17.60 | $33.90 | 243,500 | — | — |
| 2018-08-13 | $17.20 | $33.13 | 241,100 | — | — |
| 2018-08-10 | $17.35 | $33.41 | 232,400 | — | — |
| 2018-08-09 | $17.95 | $34.57 | 219,100 | — | — |
| 2018-08-08 | $17.85 | $34.38 | 419,800 | — | — |
| 2018-08-07 | $17.65 | $33.99 | 110,700 | — | — |
| 2018-08-06 | $17.70 | $34.09 | 234,300 | — | — |
| 2018-08-03 | $17.95 | $34.57 | 365,000 | — | — |
| 2018-08-02 | $17.50 | $33.70 | 500,000 | — | — |
| 2018-08-01 | $17.40 | $33.51 | 224,800 | — | — |
| 2018-07-31 | $17.45 | $33.61 | 202,800 | — | — |
| 2018-07-30 | $17.20 | $33.13 | 135,400 | — | — |
| 2018-07-27 | $17.10 | $32.93 | 126,200 | — | — |
| 2018-07-26 | $17.10 | $32.93 | 130,000 | — | — |
| 2018-07-25 | $16.95 | $32.64 | 217,700 | — | — |
| 2018-07-24 | $17.25 | $33.22 | 486,900 | — | — |
| 2018-07-23 | $17.20 | $33.13 | 198,800 | — | — |
| 2018-07-20 | $17.60 | $33.90 | 107,500 | — | — |
| 2018-07-19 | $17.60 | $33.90 | 218,500 | — | — |
| 2018-07-18 | $17.95 | $34.57 | 104,600 | — | — |
| 2018-07-17 | $18.10 | $34.86 | 129,900 | — | — |
| 2018-07-16 | $17.75 | $34.19 | 111,800 | — | — |
| 2018-07-13 | $17.75 | $34.19 | 133,700 | — | — |
| 2018-07-12 | $17.35 | $33.41 | 161,200 | — | — |
| 2018-07-11 | $17.70 | $34.09 | 183,600 | — | — |
| 2018-07-10 | $17.95 | $34.57 | 194,400 | — | — |
| 2018-07-09 | $18.10 | $34.86 | 220,500 | — | — |
| 2018-07-06 | $17.95 | $34.57 | 185,500 | — | — |
| 2018-07-05 | $18.20 | $35.05 | 141,300 | — | — |
| 2018-07-03 | $17.80 | $34.28 | 103,500 | — | — |
| 2018-07-02 | $17.95 | $34.57 | 265,900 | — | — |
| 2018-06-29 | $18.25 | $35.15 | 340,300 | — | — |
| 2018-06-28 | $18.15 | $34.96 | 172,500 | — | — |
| 2018-06-27 | $18.35 | $35.34 | 181,500 | — | — |
| 2018-06-26 | $18.60 | $35.82 | 183,600 | — | — |
| 2018-06-25 | $18.40 | $35.44 | 285,800 | — | — |
| 2018-06-22 | $18.80 | $36.21 | 445,200 | — | — |
| 2018-06-21 | $18.80 | $36.21 | 505,900 | — | — |
| 2018-06-20 | $18.85 | $36.30 | 212,200 | — | — |
| 2018-06-19 | $19.05 | $36.69 | 341,000 | — | — |
| 2018-06-18 | $19.20 | $36.98 | 232,400 | — | — |
| 2018-06-15 | $18.80 | $36.21 | 214,400 | — | — |
| 2018-06-14 | $18.85 | $36.30 | 153,800 | — | — |
| 2018-06-13 | $18.70 | $36.01 | 147,600 | — | — |
| 2018-06-12 | $18.90 | $36.40 | 148,800 | — | — |
| 2018-06-11 | $19.20 | $36.98 | 276,100 | — | — |
| 2018-06-08 | $19.00 | $36.59 | 210,900 | — | — |
| 2018-06-07 | $19.15 | $36.88 | 116,300 | — | — |
| 2018-06-06 | $19.10 | $36.78 | 184,500 | — | — |
| 2018-06-05 | $18.80 | $36.21 | 209,700 | — | — |
| 2018-06-04 | $18.35 | $35.34 | 180,200 | — | — |
| 2018-06-01 | $18.15 | $34.96 | 320,300 | — | — |
| 2018-05-31 | $18.00 | $34.67 | 328,100 | — | — |
| 2018-05-30 | $17.90 | $34.47 | 304,100 | — | — |
| 2018-05-29 | $17.70 | $34.09 | 298,000 | — | — |
| 2018-05-25 | $17.80 | $34.28 | 595,300 | — | — |
| 2018-05-24 | $19.10 | $36.78 | 872,000 | — | — |
| 2018-05-23 | $18.45 | $35.53 | 604,100 | — | — |
| 2018-05-22 | $18.20 | $35.05 | 191,300 | — | — |
| 2018-05-21 | $18.50 | $35.63 | 152,000 | — | — |
| 2018-05-18 | $18.45 | $35.53 | 157,100 | — | — |
| 2018-05-17 | $18.30 | $35.24 | 166,100 | — | — |
| 2018-05-16 | $18.15 | $34.96 | 207,000 | — | — |
| 2018-05-15 | $17.85 | $34.38 | 169,900 | — | — |
| 2018-05-14 | $17.85 | $34.38 | 292,700 | — | — |
| 2018-05-11 | $17.60 | $33.90 | 201,600 | — | — |
| 2018-05-10 | $17.45 | $33.61 | 522,200 | — | — |
| 2018-05-09 | $17.10 | $32.93 | 320,200 | — | — |
| 2018-05-08 | $16.95 | $32.64 | 302,500 | — | — |
| 2018-05-07 | $17.30 | $33.32 | 171,900 | — | — |
| 2018-05-04 | $17.35 | $33.41 | 184,800 | — | — |
| 2018-05-03 | $17.05 | $32.84 | 275,800 | — | — |
| 2018-05-02 | $17.10 | $32.93 | 327,300 | — | — |
| 2018-05-01 | $17.05 | $32.84 | 407,000 | — | — |
| 2018-04-30 | $17.20 | $33.13 | 274,500 | — | — |
| 2018-04-27 | $17.40 | $33.51 | 329,500 | — | — |
| 2018-04-26 | $17.95 | $34.57 | 503,100 | — | — |
| 2018-04-25 | $18.10 | $34.86 | 648,100 | — | — |
| 2018-04-24 | $18.40 | $35.44 | 632,800 | — | — |
| 2018-04-23 | $19.80 | $38.13 | 205,400 | — | — |
| 2018-04-20 | $20.25 | $39.00 | 246,800 | — | — |
| 2018-04-19 | $20.35 | $39.19 | 174,000 | — | — |
| 2018-04-18 | $20.85 | $40.16 | 188,000 | — | — |
| 2018-04-17 | $20.75 | $39.96 | 191,400 | — | — |
| 2018-04-16 | $20.95 | $40.35 | 206,700 | — | — |
| 2018-04-13 | $20.10 | $38.71 | 666,200 | — | — |
| 2018-04-12 | $20.35 | $39.19 | 153,400 | — | — |
| 2018-04-11 | $20.40 | $39.29 | 158,700 | — | — |
| 2018-04-10 | $20.40 | $39.29 | 247,700 | — | — |
| 2018-04-09 | $20.30 | $39.10 | 262,200 | — | — |
| 2018-04-06 | $20.85 | $40.16 | 443,100 | — | — |
| 2018-04-05 | $21.20 | $40.83 | 392,300 | — | — |
| 2018-04-04 | $20.45 | $39.38 | 358,300 | — | — |
| 2018-04-03 | $20.30 | $39.10 | 326,100 | — | — |
| 2018-04-02 | $20.20 | $38.90 | 380,300 | — | — |
| 2018-03-29 | $21.15 | $40.73 | 777,000 | — | — |
| 2018-03-28 | $20.70 | $39.87 | 374,500 | — | — |
| 2018-03-27 | $21.25 | $40.93 | 420,100 | — | — |
| 2018-03-26 | $22.70 | $43.72 | 554,000 | — | — |
| 2018-03-23 | $21.85 | $42.08 | 303,500 | — | — |
| 2018-03-22 | $22.60 | $43.53 | 259,900 | — | — |
| 2018-03-21 | $23.60 | $45.45 | 223,000 | — | — |
| 2018-03-20 | $23.15 | $44.58 | 158,500 | — | — |
| 2018-03-19 | $23.10 | $44.49 | 333,400 | — | — |
| 2018-03-16 | $23.05 | $44.39 | 335,100 | — | — |
| 2018-03-15 | $23.10 | $44.49 | 170,400 | — | — |
| 2018-03-14 | $23.05 | $44.39 | 225,200 | — | — |
| 2018-03-13 | $23.35 | $44.97 | 567,800 | — | — |
| 2018-03-12 | $22.90 | $44.10 | 245,600 | — | — |
| 2018-03-09 | $23.30 | $44.87 | 356,100 | — | — |
| 2018-03-08 | $22.90 | $44.10 | 269,800 | — | — |
| 2018-03-07 | $22.80 | $43.91 | 279,600 | — | — |
| 2018-03-06 | $22.55 | $43.43 | 235,600 | — | — |
| 2018-03-05 | $22.45 | $43.24 | 265,100 | — | — |
| 2018-03-02 | $22.20 | $42.76 | 303,300 | — | — |
| 2018-03-01 | $22.30 | $42.95 | 418,700 | — | — |
| 2018-02-28 | $23.00 | $44.30 | 326,500 | — | — |
| 2018-02-27 | $23.85 | $45.93 | 351,800 | — | — |
| 2018-02-26 | $25.10 | $48.34 | 305,100 | — | — |
| 2018-02-23 | $24.70 | $47.57 | 424,400 | — | — |
| 2018-02-22 | $24.65 | $47.47 | 351,000 | — | — |
| 2018-02-21 | $23.90 | $46.03 | 211,200 | — | — |
| 2018-02-20 | $23.60 | $45.45 | 267,700 | — | — |
| 2018-02-16 | $24.00 | $46.22 | 457,500 | — | — |
| 2018-02-15 | $23.65 | $45.55 | 403,600 | — | — |
| 2018-02-14 | $23.25 | $44.78 | 579,200 | — | — |
| 2018-02-13 | $22.90 | $44.10 | 268,000 | — | — |
| 2018-02-12 | $23.15 | $44.58 | 272,100 | — | — |
| 2018-02-09 | $23.00 | $44.30 | 385,900 | — | — |
| 2018-02-08 | $22.95 | $44.20 | 378,400 | — | — |
| 2018-02-07 | $23.65 | $45.55 | 274,300 | — | — |
| 2018-02-06 | $23.55 | $45.36 | 602,500 | — | — |
| 2018-02-05 | $23.55 | $45.36 | 681,200 | — | — |
| 2018-02-02 | $24.35 | $46.90 | 693,900 | — | — |
| 2018-02-01 | $24.30 | $46.80 | 948,300 | — | — |
| 2018-01-31 | $23.35 | $44.97 | 1,377,400 | — | — |
| 2018-01-30 | $22.85 | $44.01 | 347,000 | — | — |
| 2018-01-29 | $23.25 | $44.78 | 505,200 | — | — |
| 2018-01-26 | $22.75 | $43.81 | 534,300 | — | — |
| 2018-01-25 | $22.40 | $43.14 | 280,800 | — | — |
| 2018-01-24 | $22.55 | $43.43 | 241,600 | — | — |
| 2018-01-23 | $22.40 | $43.14 | 286,900 | — | — |
| 2018-01-22 | $22.55 | $43.43 | 258,300 | — | — |
| 2018-01-19 | $23.10 | $44.49 | 415,700 | — | — |
| 2018-01-18 | $22.20 | $42.76 | 670,500 | — | — |
| 2018-01-17 | $22.40 | $43.14 | 554,400 | — | — |
| 2018-01-16 | $21.45 | $41.31 | 320,700 | — | — |
| 2018-01-12 | $21.80 | $41.98 | 214,200 | — | — |
| 2018-01-11 | $21.75 | $41.89 | 340,500 | — | — |
| 2018-01-10 | $21.10 | $40.64 | 282,200 | — | — |
| 2018-01-09 | $21.25 | $40.93 | 226,600 | — | — |
| 2018-01-08 | $21.50 | $41.41 | 319,500 | — | — |
| 2018-01-05 | $21.50 | $41.41 | 269,900 | — | — |
| 2018-01-04 | $21.15 | $40.73 | 170,700 | — | — |
| 2018-01-03 | $21.15 | $40.73 | 306,500 | — | — |
| 2018-01-02 | $20.40 | $39.29 | 303,900 | — | — |