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
- 1986-09-25 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 | $10.79 | $11.70 | 214,200 | — | — |
| 2018-12-28 | $10.84 | $11.75 | 229,650 | — | — |
| 2018-12-27 | $10.93 | $11.85 | 211,800 | — | — |
| 2018-12-26 | $10.85 | $11.77 | 329,250 | — | — |
| 2018-12-24 | $10.39 | $11.26 | 184,650 | — | — |
| 2018-12-21 | $10.61 | $11.50 | 1,344,600 | — | — |
| 2018-12-20 | $10.65 | $11.54 | 458,700 | — | — |
| 2018-12-19 | $10.93 | $11.86 | 398,850 | — | — |
| 2018-12-18 | $11.17 | $12.11 | 191,100 | — | — |
| 2018-12-17 | $11.05 | $11.98 | 327,300 | — | — |
| 2018-12-14 | $11.18 | $12.10 | 417,150 | — | — |
| 2018-12-13 | $11.35 | $12.29 | 178,050 | — | — |
| 2018-12-12 | $11.82 | $12.80 | 196,650 | — | — |
| 2018-12-11 | $11.80 | $12.78 | 227,550 | — | — |
| 2018-12-10 | $11.64 | $12.60 | 537,900 | — | — |
| 2018-12-07 | $11.67 | $12.64 | 176,850 | — | — |
| 2018-12-06 | $12.01 | $13.01 | 303,450 | — | — |
| 2018-12-04 | $11.87 | $12.86 | 271,200 | — | — |
| 2018-12-03 | $12.72 | $13.77 | 219,600 | — | — |
| 2018-11-30 | $12.99 | $14.06 | 224,400 | — | — |
| 2018-11-29 | $12.89 | $13.95 | 170,400 | — | — |
| 2018-11-28 | $13.12 | $14.21 | 262,650 | — | — |
| 2018-11-27 | $12.63 | $13.68 | 131,850 | — | — |
| 2018-11-26 | $13.03 | $14.11 | 223,350 | — | — |
| 2018-11-23 | $12.73 | $13.78 | 67,500 | — | — |
| 2018-11-21 | $12.84 | $13.90 | 140,100 | — | — |
| 2018-11-20 | $12.69 | $13.74 | 190,500 | — | — |
| 2018-11-19 | $13.23 | $14.33 | 179,400 | — | — |
| 2018-11-16 | $13.13 | $14.22 | 556,950 | — | — |
| 2018-11-15 | $13.26 | $14.36 | 193,350 | — | — |
| 2018-11-14 | $13.18 | $14.27 | 375,750 | — | — |
| 2018-11-13 | $13.06 | $14.14 | 158,250 | — | — |
| 2018-11-12 | $13.06 | $14.14 | 169,800 | — | — |
| 2018-11-09 | $13.19 | $14.28 | 217,200 | — | — |
| 2018-11-08 | $13.48 | $14.60 | 173,100 | — | — |
| 2018-11-07 | $13.41 | $14.52 | 157,950 | — | — |
| 2018-11-06 | $13.22 | $14.31 | 213,450 | — | — |
| 2018-11-05 | $13.15 | $14.24 | 323,700 | — | — |
| 2018-11-02 | $13.03 | $14.10 | 327,150 | — | — |
| 2018-11-01 | $12.90 | $13.97 | 340,950 | — | — |
| 2018-10-31 | $12.84 | $13.90 | 351,900 | — | — |
| 2018-10-30 | $12.95 | $14.02 | 654,150 | — | — |
| 2018-10-29 | $12.51 | $13.54 | 521,850 | — | — |
| 2018-10-26 | $12.28 | $13.30 | 472,350 | — | — |
| 2018-10-25 | $12.37 | $13.40 | 706,350 | — | — |
| 2018-10-24 | $12.15 | $13.15 | 754,800 | — | — |
| 2018-10-23 | $12.62 | $13.66 | 439,350 | — | — |
| 2018-10-22 | $12.91 | $13.98 | 436,950 | — | — |
| 2018-10-19 | $12.85 | $13.92 | 308,400 | — | — |
| 2018-10-18 | $12.85 | $13.92 | 504,000 | — | — |
| 2018-10-17 | $12.90 | $13.97 | 1,373,250 | — | — |
| 2018-10-16 | $13.37 | $14.48 | 318,600 | — | — |
| 2018-10-15 | $12.98 | $14.05 | 374,400 | — | — |
| 2018-10-12 | $12.84 | $13.90 | 433,500 | — | — |
| 2018-10-11 | $13.01 | $14.08 | 534,150 | — | — |
| 2018-10-10 | $13.21 | $14.30 | 624,300 | — | — |
| 2018-10-09 | $13.40 | $14.51 | 496,200 | — | — |
| 2018-10-08 | $13.40 | $14.51 | 378,750 | — | — |
| 2018-10-05 | $13.41 | $14.52 | 568,350 | — | — |
| 2018-10-04 | $13.73 | $14.87 | 268,950 | — | — |
| 2018-10-03 | $13.95 | $15.10 | 338,700 | — | — |
| 2018-10-02 | $13.65 | $14.78 | 376,200 | — | — |
| 2018-10-01 | $14.04 | $15.20 | 312,900 | — | — |
| 2018-09-28 | $14.03 | $15.19 | 352,950 | — | — |
| 2018-09-27 | $13.87 | $15.01 | 592,200 | — | — |
| 2018-09-26 | $13.87 | $15.01 | 289,950 | — | — |
| 2018-09-25 | $14.00 | $15.16 | 704,550 | — | — |
| 2018-09-24 | $14.07 | $15.23 | 624,300 | — | — |
| 2018-09-21 | $14.07 | $15.23 | 1,013,700 | — | — |
| 2018-09-20 | $14.53 | $15.74 | 250,050 | — | — |
| 2018-09-19 | $14.57 | $15.77 | 255,750 | — | — |
| 2018-09-18 | $14.67 | $15.88 | 163,200 | — | — |
| 2018-09-17 | $14.60 | $15.81 | 210,900 | — | — |
| 2018-09-14 | $14.80 | $16.02 | 143,400 | — | — |
| 2018-09-13 | $14.73 | $15.95 | 167,100 | — | — |
| 2018-09-12 | $14.90 | $16.11 | 176,100 | — | — |
| 2018-09-11 | $15.17 | $16.40 | 180,450 | — | — |
| 2018-09-10 | $15.60 | $16.87 | 262,650 | — | — |
| 2018-09-07 | $15.03 | $16.26 | 249,150 | — | — |
| 2018-09-06 | $14.93 | $16.15 | 215,100 | — | — |
| 2018-09-05 | $14.77 | $15.97 | 300,750 | — | — |
| 2018-09-04 | $14.53 | $15.72 | 581,700 | — | — |
| 2018-08-31 | $14.70 | $15.90 | 316,350 | — | — |
| 2018-08-30 | $14.67 | $15.86 | 311,700 | — | — |
| 2018-08-29 | $14.70 | $15.90 | 609,000 | — | — |
| 2018-08-28 | $14.57 | $15.75 | 224,400 | — | — |
| 2018-08-27 | $14.77 | $15.97 | 300,450 | — | — |
| 2018-08-24 | $14.67 | $15.86 | 154,650 | — | — |
| 2018-08-23 | $14.77 | $15.97 | 233,700 | — | — |
| 2018-08-22 | $15.10 | $16.33 | 216,150 | — | — |
| 2018-08-21 | $15.30 | $16.55 | 267,900 | — | — |
| 2018-08-20 | $15.17 | $16.40 | 183,000 | — | — |
| 2018-08-17 | $15.07 | $16.29 | 183,450 | — | — |
| 2018-08-16 | $15.03 | $16.26 | 177,450 | — | — |
| 2018-08-15 | $14.90 | $16.11 | 308,550 | — | — |
| 2018-08-14 | $15.17 | $16.40 | 256,650 | — | — |
| 2018-08-13 | $14.97 | $16.19 | 365,100 | — | — |
| 2018-08-10 | $15.02 | $16.24 | 288,150 | — | — |
| 2018-08-09 | $14.80 | $16.01 | 162,600 | — | — |
| 2018-08-08 | $14.93 | $16.15 | 249,450 | — | — |
| 2018-08-07 | $14.93 | $16.15 | 417,750 | — | — |
| 2018-08-06 | $14.90 | $16.11 | 554,250 | — | — |
| 2018-08-03 | $14.73 | $15.93 | 394,350 | — | — |
| 2018-08-02 | $14.83 | $16.04 | 421,800 | — | — |
| 2018-08-01 | $14.33 | $15.50 | 481,650 | — | — |
| 2018-07-31 | $14.57 | $15.75 | 479,850 | — | — |
| 2018-07-30 | $13.97 | $15.11 | 460,800 | — | — |
| 2018-07-27 | $14.00 | $15.14 | 618,150 | — | — |
| 2018-07-26 | $14.40 | $15.57 | 1,028,850 | — | — |
| 2018-07-25 | $14.63 | $15.83 | 636,750 | — | — |
| 2018-07-24 | $14.73 | $15.93 | 652,200 | — | — |
| 2018-07-23 | $15.83 | $17.12 | 1,010,400 | — | — |
| 2018-07-20 | $15.70 | $16.98 | 817,200 | — | — |
| 2018-07-19 | $15.67 | $16.94 | 597,300 | — | — |
| 2018-07-18 | $15.63 | $16.91 | 1,994,700 | — | — |
| 2018-07-17 | $14.77 | $15.97 | 708,600 | — | — |
| 2018-07-16 | $14.73 | $15.93 | 594,150 | — | — |
| 2018-07-13 | $15.03 | $16.26 | 275,850 | — | — |
| 2018-07-12 | $15.13 | $16.37 | 511,800 | — | — |
| 2018-07-11 | $15.30 | $16.55 | 566,850 | — | — |
| 2018-07-10 | $15.50 | $16.76 | 760,650 | — | — |
| 2018-07-09 | $16.23 | $17.56 | 170,400 | — | — |
| 2018-07-06 | $16.03 | $17.34 | 141,600 | — | — |
| 2018-07-05 | $15.87 | $17.16 | 160,950 | — | — |
| 2018-07-03 | $15.73 | $17.02 | 120,450 | — | — |
| 2018-07-02 | $15.90 | $17.20 | 227,850 | — | — |
| 2018-06-29 | $15.63 | $16.91 | 339,750 | — | — |
| 2018-06-28 | $15.40 | $16.66 | 235,050 | — | — |
| 2018-06-27 | $15.57 | $16.84 | 327,750 | — | — |
| 2018-06-26 | $15.67 | $16.94 | 368,400 | — | — |
| 2018-06-25 | $15.47 | $16.73 | 226,800 | — | — |
| 2018-06-22 | $16.00 | $17.30 | 1,441,050 | — | — |
| 2018-06-21 | $15.83 | $17.12 | 374,550 | — | — |
| 2018-06-20 | $16.00 | $17.30 | 196,500 | — | — |
| 2018-06-19 | $15.73 | $17.02 | 304,950 | — | — |
| 2018-06-18 | $15.87 | $17.16 | 248,850 | — | — |
| 2018-06-15 | $16.03 | $17.34 | 565,800 | — | — |
| 2018-06-14 | $15.40 | $16.66 | 240,750 | — | — |
| 2018-06-13 | $15.63 | $16.89 | 455,550 | — | — |
| 2018-06-12 | $16.03 | $17.32 | 369,150 | — | — |
| 2018-06-11 | $15.87 | $17.14 | 265,950 | — | — |
| 2018-06-08 | $15.70 | $16.96 | 393,900 | — | — |
| 2018-06-07 | $15.10 | $16.31 | 521,700 | — | — |
| 2018-06-06 | $15.00 | $16.21 | 530,400 | — | — |
| 2018-06-05 | $15.07 | $16.28 | 670,800 | — | — |
| 2018-06-04 | $15.17 | $16.39 | 918,900 | — | — |
| 2018-06-01 | $15.47 | $16.71 | 411,300 | — | — |
| 2018-05-31 | $15.20 | $16.42 | 742,350 | — | — |
| 2018-05-30 | $15.27 | $16.49 | 438,450 | — | — |
| 2018-05-29 | $14.80 | $15.99 | 525,900 | — | — |
| 2018-05-25 | $14.77 | $15.95 | 346,350 | — | — |
| 2018-05-24 | $14.73 | $15.92 | 364,200 | — | — |
| 2018-05-23 | $14.63 | $15.81 | 546,600 | — | — |
| 2018-05-22 | $14.53 | $15.70 | 664,800 | — | — |
| 2018-05-21 | $14.73 | $15.92 | 461,550 | — | — |
| 2018-05-18 | $14.27 | $15.41 | 255,600 | — | — |
| 2018-05-17 | $14.07 | $15.20 | 351,150 | — | — |
| 2018-05-16 | $13.73 | $14.84 | 741,900 | — | — |
| 2018-05-15 | $13.70 | $14.80 | 252,900 | — | — |
| 2018-05-14 | $13.80 | $14.91 | 248,100 | — | — |
| 2018-05-11 | $13.90 | $15.02 | 208,950 | — | — |
| 2018-05-10 | $13.73 | $14.84 | 197,850 | — | — |
| 2018-05-09 | $13.67 | $14.76 | 528,150 | — | — |
| 2018-05-08 | $13.57 | $14.66 | 1,010,550 | — | — |
| 2018-05-07 | $13.20 | $14.26 | 581,400 | — | — |
| 2018-05-04 | $13.27 | $14.33 | 661,200 | — | — |
| 2018-05-03 | $13.07 | $14.12 | 777,900 | — | — |
| 2018-05-02 | $13.13 | $14.19 | 754,350 | — | — |
| 2018-05-01 | $13.07 | $14.12 | 496,800 | — | — |
| 2018-04-30 | $13.00 | $14.04 | 764,550 | — | — |
| 2018-04-27 | $13.07 | $14.12 | 756,000 | — | — |
| 2018-04-26 | $13.47 | $14.55 | 586,800 | — | — |
| 2018-04-25 | $13.90 | $15.02 | 2,200,500 | — | — |
| 2018-04-24 | $13.63 | $14.73 | 1,071,300 | — | — |
| 2018-04-23 | $13.87 | $14.98 | 669,150 | — | — |
| 2018-04-20 | $14.20 | $15.34 | 806,850 | — | — |
| 2018-04-19 | $15.57 | $16.82 | 598,050 | — | — |
| 2018-04-18 | $15.90 | $17.18 | 261,300 | — | — |
| 2018-04-17 | $15.87 | $17.14 | 255,000 | — | — |
| 2018-04-16 | $15.67 | $16.93 | 691,350 | — | — |
| 2018-04-13 | $15.23 | $16.46 | 649,500 | — | — |
| 2018-04-12 | $15.10 | $16.31 | 399,600 | — | — |
| 2018-04-11 | $14.90 | $16.10 | 326,400 | — | — |
| 2018-04-10 | $14.87 | $16.06 | 451,950 | — | — |
| 2018-04-09 | $14.60 | $15.77 | 526,650 | — | — |
| 2018-04-06 | $14.77 | $15.95 | 622,950 | — | — |
| 2018-04-05 | $15.27 | $16.49 | 741,300 | — | — |
| 2018-04-04 | $15.43 | $16.67 | 352,950 | — | — |
| 2018-04-03 | $15.23 | $16.46 | 393,600 | — | — |
| 2018-04-02 | $15.00 | $16.21 | 285,750 | — | — |
| 2018-03-29 | $15.20 | $16.42 | 350,700 | — | — |
| 2018-03-28 | $15.03 | $16.24 | 391,200 | — | — |
| 2018-03-27 | $14.83 | $16.03 | 533,850 | — | — |
| 2018-03-26 | $15.50 | $16.75 | 244,650 | — | — |
| 2018-03-23 | $15.37 | $16.60 | 718,200 | — | — |
| 2018-03-22 | $15.83 | $17.11 | 664,350 | — | — |
| 2018-03-21 | $16.40 | $17.72 | 519,300 | — | — |
| 2018-03-20 | $15.80 | $17.07 | 494,550 | — | — |
| 2018-03-19 | $15.70 | $16.96 | 237,150 | — | — |
| 2018-03-16 | $15.83 | $17.11 | 728,850 | — | — |
| 2018-03-15 | $15.77 | $17.02 | 777,450 | — | — |
| 2018-03-14 | $15.40 | $16.62 | 787,950 | — | — |
| 2018-03-13 | $15.27 | $16.48 | 274,350 | — | — |
| 2018-03-12 | $15.27 | $16.48 | 326,250 | — | — |
| 2018-03-09 | $15.27 | $16.48 | 391,050 | — | — |
| 2018-03-08 | $14.70 | $15.86 | 233,100 | — | — |
| 2018-03-07 | $14.57 | $15.72 | 416,250 | — | — |
| 2018-03-06 | $14.50 | $15.65 | 317,400 | — | — |
| 2018-03-05 | $14.50 | $15.65 | 415,050 | — | — |
| 2018-03-02 | $14.53 | $15.68 | 298,500 | — | — |
| 2018-03-01 | $14.40 | $15.54 | 373,650 | — | — |
| 2018-02-28 | $14.43 | $15.58 | 609,600 | — | — |
| 2018-02-27 | $14.83 | $16.01 | 428,700 | — | — |
| 2018-02-26 | $14.93 | $16.12 | 259,500 | — | — |
| 2018-02-23 | $14.87 | $16.04 | 360,600 | — | — |
| 2018-02-22 | $15.10 | $16.30 | 886,950 | — | — |
| 2018-02-21 | $14.80 | $15.97 | 479,250 | — | — |
| 2018-02-20 | $14.33 | $15.47 | 426,000 | — | — |
| 2018-02-16 | $14.73 | $15.90 | 443,400 | — | — |
| 2018-02-15 | $14.73 | $15.90 | 521,100 | — | — |
| 2018-02-14 | $14.87 | $16.04 | 514,350 | — | — |
| 2018-02-13 | $14.50 | $15.65 | 1,244,850 | — | — |
| 2018-02-12 | $14.23 | $15.36 | 465,300 | — | — |
| 2018-02-09 | $14.37 | $15.50 | 551,700 | — | — |
| 2018-02-08 | $14.43 | $15.58 | 432,900 | — | — |
| 2018-02-07 | $14.97 | $16.15 | 269,700 | — | — |
| 2018-02-06 | $14.70 | $15.86 | 479,850 | — | — |
| 2018-02-05 | $14.97 | $16.15 | 399,150 | — | — |
| 2018-02-02 | $15.57 | $16.80 | 461,400 | — | — |
| 2018-02-01 | $15.63 | $16.87 | 921,600 | — | — |
| 2018-01-31 | $15.47 | $16.69 | 511,500 | — | — |
| 2018-01-30 | $15.43 | $16.66 | 548,100 | — | — |
| 2018-01-29 | $15.03 | $16.22 | 954,000 | — | — |
| 2018-01-26 | $15.07 | $16.26 | 2,074,350 | — | — |
| 2018-01-25 | $14.67 | $15.83 | 564,000 | — | — |
| 2018-01-24 | $14.50 | $15.65 | 200,100 | — | — |
| 2018-01-23 | $14.53 | $15.68 | 151,500 | — | — |
| 2018-01-22 | $14.60 | $15.76 | 225,600 | — | — |
| 2018-01-19 | $14.70 | $15.86 | 235,050 | — | — |
| 2018-01-18 | $14.53 | $15.68 | 264,450 | — | — |
| 2018-01-17 | $14.63 | $15.79 | 257,400 | — | — |
| 2018-01-16 | $14.50 | $15.65 | 380,550 | — | — |
| 2018-01-12 | $14.70 | $15.86 | 313,200 | — | — |
| 2018-01-11 | $14.87 | $16.04 | 426,300 | — | — |
| 2018-01-10 | $14.43 | $15.58 | 322,050 | — | — |
| 2018-01-09 | $14.30 | $15.43 | 636,000 | — | — |
| 2018-01-08 | $14.13 | $15.25 | 492,600 | — | — |
| 2018-01-05 | $13.73 | $14.82 | 324,600 | — | — |
| 2018-01-04 | $13.73 | $14.82 | 280,950 | — | — |
| 2018-01-03 | $13.80 | $14.89 | 441,150 | — | — |
| 2018-01-02 | $13.83 | $14.93 | 584,250 | — | — |