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
- 1988-09-19 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 | $6.96 | $52.86 | 86,400 | — | — |
| 2018-12-28 | $6.85 | $52.02 | 122,700 | — | — |
| 2018-12-27 | $6.88 | $52.25 | 198,000 | — | — |
| 2018-12-26 | $6.92 | $52.55 | 121,300 | — | — |
| 2018-12-24 | $7.00 | $53.16 | 39,800 | — | — |
| 2018-12-21 | $6.95 | $52.78 | 131,400 | — | — |
| 2018-12-20 | $7.07 | $53.69 | 161,200 | — | — |
| 2018-12-19 | $7.11 | $54.00 | 50,700 | — | — |
| 2018-12-18 | $7.07 | $53.69 | 174,000 | — | — |
| 2018-12-17 | $7.07 | $53.69 | 101,600 | — | — |
| 2018-12-14 | $7.12 | $54.07 | 109,800 | — | — |
| 2018-12-13 | $7.11 | $54.00 | 90,800 | — | — |
| 2018-12-12 | $7.15 | $54.05 | 119,600 | — | — |
| 2018-12-11 | $7.18 | $54.28 | 98,900 | — | — |
| 2018-12-10 | $7.15 | $54.05 | 88,500 | — | — |
| 2018-12-07 | $7.16 | $54.13 | 104,800 | — | — |
| 2018-12-06 | $7.18 | $54.28 | 100,400 | — | — |
| 2018-12-04 | $7.22 | $54.58 | 83,700 | — | — |
| 2018-12-03 | $7.21 | $54.50 | 109,200 | — | — |
| 2018-11-30 | $7.20 | $54.43 | 50,100 | — | — |
| 2018-11-29 | $7.20 | $54.43 | 38,100 | — | — |
| 2018-11-28 | $7.19 | $54.35 | 132,000 | — | — |
| 2018-11-27 | $7.05 | $53.29 | 45,200 | — | — |
| 2018-11-26 | $7.00 | $52.92 | 91,500 | — | — |
| 2018-11-23 | $7.04 | $53.22 | 23,200 | — | — |
| 2018-11-21 | $7.04 | $53.22 | 47,800 | — | — |
| 2018-11-20 | $7.05 | $53.29 | 40,200 | — | — |
| 2018-11-19 | $7.08 | $53.52 | 32,300 | — | — |
| 2018-11-16 | $7.09 | $53.60 | 87,900 | — | — |
| 2018-11-15 | $7.08 | $53.52 | 70,700 | — | — |
| 2018-11-14 | $7.08 | $53.52 | 114,900 | — | — |
| 2018-11-13 | $7.12 | $53.82 | 118,400 | — | — |
| 2018-11-12 | $7.20 | $54.43 | 50,300 | — | — |
| 2018-11-09 | $7.21 | $54.50 | 46,300 | — | — |
| 2018-11-08 | $7.18 | $54.03 | 128,700 | — | — |
| 2018-11-07 | $7.20 | $54.18 | 84,000 | — | — |
| 2018-11-06 | $7.22 | $54.33 | 93,400 | — | — |
| 2018-11-05 | $7.26 | $54.63 | 51,900 | — | — |
| 2018-11-02 | $7.28 | $54.78 | 72,300 | — | — |
| 2018-11-01 | $7.27 | $54.71 | 114,900 | — | — |
| 2018-10-31 | $7.36 | $55.38 | 55,600 | — | — |
| 2018-10-30 | $7.33 | $55.16 | 107,200 | — | — |
| 2018-10-29 | $7.42 | $55.83 | 86,500 | — | — |
| 2018-10-26 | $7.43 | $55.91 | 27,400 | — | — |
| 2018-10-25 | $7.42 | $55.83 | 144,000 | — | — |
| 2018-10-24 | $7.32 | $55.08 | 70,200 | — | — |
| 2018-10-23 | $7.34 | $55.23 | 40,100 | — | — |
| 2018-10-22 | $7.35 | $55.31 | 56,400 | — | — |
| 2018-10-19 | $7.33 | $55.16 | 26,200 | — | — |
| 2018-10-18 | $7.37 | $55.46 | 42,300 | — | — |
| 2018-10-17 | $7.42 | $55.83 | 74,500 | — | — |
| 2018-10-16 | $7.53 | $56.66 | 37,300 | — | — |
| 2018-10-15 | $7.55 | $56.81 | 66,100 | — | — |
| 2018-10-12 | $7.40 | $55.44 | 18,300 | — | — |
| 2018-10-11 | $7.37 | $55.21 | 121,100 | — | — |
| 2018-10-10 | $7.49 | $56.11 | 21,100 | — | — |
| 2018-10-09 | $7.50 | $56.18 | 22,700 | — | — |
| 2018-10-08 | $7.42 | $55.59 | 61,200 | — | — |
| 2018-10-05 | $7.48 | $56.03 | 63,700 | — | — |
| 2018-10-04 | $7.61 | $57.01 | 59,500 | — | — |
| 2018-10-03 | $7.64 | $57.23 | 49,600 | — | — |
| 2018-10-02 | $7.64 | $57.23 | 76,900 | — | — |
| 2018-10-01 | $7.69 | $57.61 | 55,800 | — | — |
| 2018-09-28 | $7.68 | $57.53 | 66,000 | — | — |
| 2018-09-27 | $7.71 | $57.76 | 66,200 | — | — |
| 2018-09-26 | $7.69 | $57.61 | 86,500 | — | — |
| 2018-09-25 | $7.63 | $57.16 | 52,600 | — | — |
| 2018-09-24 | $7.58 | $56.78 | 90,500 | — | — |
| 2018-09-21 | $7.59 | $56.86 | 39,700 | — | — |
| 2018-09-20 | $7.61 | $57.01 | 46,100 | — | — |
| 2018-09-19 | $7.67 | $57.46 | 41,100 | — | — |
| 2018-09-18 | $7.70 | $57.68 | 67,500 | — | — |
| 2018-09-17 | $7.76 | $58.13 | 26,100 | — | — |
| 2018-09-14 | $7.79 | $58.36 | 87,900 | — | — |
| 2018-09-13 | $7.75 | $58.06 | 50,500 | — | — |
| 2018-09-12 | $7.80 | $58.18 | 72,600 | — | — |
| 2018-09-11 | $7.97 | $59.45 | 89,400 | — | — |
| 2018-09-10 | $8.02 | $59.83 | 56,700 | — | — |
| 2018-09-07 | $7.96 | $59.38 | 53,500 | — | — |
| 2018-09-06 | $7.82 | $58.33 | 29,100 | — | — |
| 2018-09-05 | $7.84 | $58.48 | 69,400 | — | — |
| 2018-09-04 | $7.93 | $59.15 | 78,600 | — | — |
| 2018-08-31 | $8.00 | $59.68 | 59,800 | — | — |
| 2018-08-30 | $7.90 | $58.93 | 29,500 | — | — |
| 2018-08-29 | $7.92 | $59.08 | 106,600 | — | — |
| 2018-08-28 | $7.84 | $58.48 | 61,000 | — | — |
| 2018-08-27 | $7.86 | $58.63 | 25,400 | — | — |
| 2018-08-24 | $7.87 | $58.71 | 75,800 | — | — |
| 2018-08-23 | $7.82 | $58.33 | 62,800 | — | — |
| 2018-08-22 | $7.80 | $58.18 | 41,400 | — | — |
| 2018-08-21 | $7.86 | $58.63 | 28,300 | — | — |
| 2018-08-20 | $7.84 | $58.48 | 54,300 | — | — |
| 2018-08-17 | $7.84 | $58.48 | 27,800 | — | — |
| 2018-08-16 | $7.77 | $57.96 | 15,200 | — | — |
| 2018-08-15 | $7.82 | $58.33 | 54,600 | — | — |
| 2018-08-14 | $7.82 | $58.33 | 54,000 | — | — |
| 2018-08-13 | $7.80 | $58.18 | 64,700 | — | — |
| 2018-08-10 | $7.85 | $58.30 | 26,900 | — | — |
| 2018-08-09 | $7.74 | $57.49 | 46,100 | — | — |
| 2018-08-08 | $7.67 | $56.97 | 53,700 | — | — |
| 2018-08-07 | $7.74 | $57.49 | 38,400 | — | — |
| 2018-08-06 | $7.74 | $57.49 | 40,700 | — | — |
| 2018-08-03 | $7.67 | $56.97 | 52,200 | — | — |
| 2018-08-02 | $7.72 | $57.34 | 61,700 | — | — |
| 2018-08-01 | $7.78 | $57.78 | 47,900 | — | — |
| 2018-07-31 | $7.72 | $57.34 | 29,500 | — | — |
| 2018-07-30 | $7.79 | $57.86 | 34,200 | — | — |
| 2018-07-27 | $7.70 | $57.19 | 69,200 | — | — |
| 2018-07-26 | $7.67 | $56.97 | 21,000 | — | — |
| 2018-07-25 | $7.70 | $57.19 | 66,000 | — | — |
| 2018-07-24 | $7.65 | $56.82 | 78,600 | — | — |
| 2018-07-23 | $7.61 | $56.52 | 53,000 | — | — |
| 2018-07-20 | $7.62 | $56.60 | 53,500 | — | — |
| 2018-07-19 | $7.59 | $56.37 | 51,100 | — | — |
| 2018-07-18 | $7.56 | $56.15 | 57,600 | — | — |
| 2018-07-17 | $7.62 | $56.60 | 64,800 | — | — |
| 2018-07-16 | $7.59 | $56.37 | 81,700 | — | — |
| 2018-07-13 | $7.66 | $56.64 | 58,400 | — | — |
| 2018-07-12 | $7.61 | $56.27 | 51,700 | — | — |
| 2018-07-11 | $7.58 | $56.05 | 89,500 | — | — |
| 2018-07-10 | $7.59 | $56.12 | 94,800 | — | — |
| 2018-07-09 | $7.61 | $56.27 | 79,600 | — | — |
| 2018-07-06 | $7.58 | $56.05 | 39,600 | — | — |
| 2018-07-05 | $7.56 | $55.90 | 77,800 | — | — |
| 2018-07-03 | $7.61 | $56.27 | 55,600 | — | — |
| 2018-07-02 | $7.59 | $56.12 | 131,000 | — | — |
| 2018-06-29 | $7.55 | $55.83 | 68,000 | — | — |
| 2018-06-28 | $7.50 | $55.46 | 50,800 | — | — |
| 2018-06-27 | $7.48 | $55.31 | 111,700 | — | — |
| 2018-06-26 | $7.47 | $55.24 | 132,100 | — | — |
| 2018-06-25 | $7.51 | $55.53 | 48,200 | — | — |
| 2018-06-22 | $7.51 | $55.53 | 43,500 | — | — |
| 2018-06-21 | $7.51 | $55.53 | 50,000 | — | — |
| 2018-06-20 | $7.45 | $55.09 | 53,100 | — | — |
| 2018-06-19 | $7.41 | $54.79 | 85,400 | — | — |
| 2018-06-18 | $7.43 | $54.94 | 44,400 | — | — |
| 2018-06-15 | $7.42 | $54.87 | 69,800 | — | — |
| 2018-06-14 | $7.42 | $54.87 | 32,600 | — | — |
| 2018-06-13 | $7.41 | $54.79 | 97,300 | — | — |
| 2018-06-12 | $7.44 | $55.01 | 72,900 | — | — |
| 2018-06-11 | $7.47 | $54.98 | 116,800 | — | — |
| 2018-06-08 | $7.51 | $55.28 | 53,800 | — | — |
| 2018-06-07 | $7.52 | $55.35 | 73,500 | — | — |
| 2018-06-06 | $7.49 | $55.13 | 74,000 | — | — |
| 2018-06-05 | $7.48 | $55.06 | 108,400 | — | — |
| 2018-06-04 | $7.53 | $55.43 | 87,600 | — | — |
| 2018-06-01 | $7.50 | $55.20 | 75,700 | — | — |
| 2018-05-31 | $7.58 | $55.79 | 110,900 | — | — |
| 2018-05-30 | $7.47 | $54.98 | 69,400 | — | — |
| 2018-05-29 | $7.45 | $54.84 | 87,300 | — | — |
| 2018-05-25 | $7.41 | $54.54 | 27,700 | — | — |
| 2018-05-24 | $7.38 | $54.32 | 57,500 | — | — |
| 2018-05-23 | $7.36 | $54.17 | 114,400 | — | — |
| 2018-05-22 | $7.40 | $54.47 | 66,300 | — | — |
| 2018-05-21 | $7.38 | $54.32 | 86,200 | — | — |
| 2018-05-18 | $7.37 | $54.25 | 68,400 | — | — |
| 2018-05-17 | $7.37 | $54.25 | 94,300 | — | — |
| 2018-05-16 | $7.41 | $54.54 | 60,100 | — | — |
| 2018-05-15 | $7.43 | $54.69 | 79,600 | — | — |
| 2018-05-14 | $7.42 | $54.62 | 59,000 | — | — |
| 2018-05-11 | $7.45 | $54.59 | 75,600 | — | — |
| 2018-05-10 | $7.45 | $54.59 | 77,300 | — | — |
| 2018-05-09 | $7.51 | $55.03 | 78,300 | — | — |
| 2018-05-08 | $7.42 | $54.37 | 103,700 | — | — |
| 2018-05-07 | $7.38 | $54.07 | 391,500 | — | — |
| 2018-05-04 | $7.45 | $54.59 | 34,100 | — | — |
| 2018-05-03 | $7.49 | $54.88 | 85,100 | — | — |
| 2018-05-02 | $7.47 | $54.73 | 69,300 | — | — |
| 2018-05-01 | $7.47 | $54.73 | 74,800 | — | — |
| 2018-04-30 | $7.49 | $54.88 | 68,400 | — | — |
| 2018-04-27 | $7.51 | $55.03 | 19,900 | — | — |
| 2018-04-26 | $7.50 | $54.95 | 61,900 | — | — |
| 2018-04-25 | $7.43 | $54.44 | 41,200 | — | — |
| 2018-04-24 | $7.46 | $54.66 | 62,300 | — | — |
| 2018-04-23 | $7.47 | $54.73 | 67,600 | — | — |
| 2018-04-20 | $7.48 | $54.81 | 64,200 | — | — |
| 2018-04-19 | $7.52 | $55.10 | 27,700 | — | — |
| 2018-04-18 | $7.51 | $55.03 | 36,300 | — | — |
| 2018-04-17 | $7.53 | $55.17 | 67,700 | — | — |
| 2018-04-16 | $7.49 | $54.88 | 92,800 | — | — |
| 2018-04-13 | $7.56 | $55.14 | 46,900 | — | — |
| 2018-04-12 | $7.55 | $55.07 | 30,800 | — | — |
| 2018-04-11 | $7.52 | $54.85 | 43,500 | — | — |
| 2018-04-10 | $7.54 | $55.00 | 40,800 | — | — |
| 2018-04-09 | $7.52 | $54.85 | 34,400 | — | — |
| 2018-04-06 | $7.54 | $55.00 | 111,600 | — | — |
| 2018-04-05 | $7.46 | $54.41 | 17,300 | — | — |
| 2018-04-04 | $7.44 | $54.27 | 96,100 | — | — |
| 2018-04-03 | $7.43 | $54.20 | 69,400 | — | — |
| 2018-04-02 | $7.43 | $54.20 | 139,100 | — | — |
| 2018-03-29 | $7.41 | $54.05 | 95,600 | — | — |
| 2018-03-28 | $7.40 | $53.98 | 86,200 | — | — |
| 2018-03-27 | $7.42 | $54.12 | 116,000 | — | — |
| 2018-03-26 | $7.40 | $53.98 | 74,000 | — | — |
| 2018-03-23 | $7.42 | $54.12 | 43,200 | — | — |
| 2018-03-22 | $7.44 | $54.27 | 61,600 | — | — |
| 2018-03-21 | $7.42 | $54.12 | 50,500 | — | — |
| 2018-03-20 | $7.45 | $54.34 | 106,300 | — | — |
| 2018-03-19 | $7.48 | $54.56 | 48,500 | — | — |
| 2018-03-16 | $7.47 | $54.49 | 64,300 | — | — |
| 2018-03-15 | $7.50 | $54.71 | 52,400 | — | — |
| 2018-03-14 | $7.47 | $54.49 | 46,800 | — | — |
| 2018-03-13 | $7.49 | $54.38 | 62,700 | — | — |
| 2018-03-12 | $7.49 | $54.38 | 37,600 | — | — |
| 2018-03-09 | $7.51 | $54.53 | 48,900 | — | — |
| 2018-03-08 | $7.52 | $54.60 | 37,400 | — | — |
| 2018-03-07 | $7.49 | $54.38 | 87,000 | — | — |
| 2018-03-06 | $7.57 | $54.97 | 54,700 | — | — |
| 2018-03-05 | $7.55 | $54.82 | 114,800 | — | — |
| 2018-03-02 | $7.54 | $54.75 | 134,300 | — | — |
| 2018-03-01 | $7.51 | $54.53 | 80,300 | — | — |
| 2018-02-28 | $7.53 | $54.68 | 58,200 | — | — |
| 2018-02-27 | $7.52 | $54.60 | 63,000 | — | — |
| 2018-02-26 | $7.55 | $54.82 | 90,100 | — | — |
| 2018-02-23 | $7.49 | $54.38 | 56,200 | — | — |
| 2018-02-22 | $7.47 | $54.24 | 85,300 | — | — |
| 2018-02-21 | $7.49 | $54.38 | 79,300 | — | — |
| 2018-02-20 | $7.54 | $54.75 | 85,000 | — | — |
| 2018-02-16 | $7.55 | $54.82 | 118,300 | — | — |
| 2018-02-15 | $7.54 | $54.75 | 103,900 | — | — |
| 2018-02-14 | $7.52 | $54.60 | 73,200 | — | — |
| 2018-02-13 | $7.60 | $54.94 | 129,700 | — | — |
| 2018-02-12 | $7.60 | $54.94 | 134,300 | — | — |
| 2018-02-09 | $7.66 | $55.37 | 82,900 | — | — |
| 2018-02-08 | $7.71 | $55.73 | 61,100 | — | — |
| 2018-02-07 | $7.81 | $56.45 | 130,100 | — | — |
| 2018-02-06 | $7.63 | $55.15 | 76,100 | — | — |
| 2018-02-05 | $7.59 | $54.86 | 105,400 | — | — |
| 2018-02-02 | $7.65 | $55.30 | 129,400 | — | — |
| 2018-02-01 | $7.74 | $55.95 | 49,000 | — | — |
| 2018-01-31 | $7.75 | $56.02 | 97,500 | — | — |
| 2018-01-30 | $7.74 | $55.95 | 147,800 | — | — |
| 2018-01-29 | $7.81 | $56.45 | 190,000 | — | — |
| 2018-01-26 | $7.94 | $57.39 | 95,600 | — | — |
| 2018-01-25 | $8.03 | $58.04 | 73,200 | — | — |
| 2018-01-24 | $8.11 | $58.62 | 46,200 | — | — |
| 2018-01-23 | $8.14 | $58.84 | 80,300 | — | — |
| 2018-01-22 | $8.06 | $58.02 | 48,800 | — | — |
| 2018-01-19 | $8.07 | $58.09 | 57,800 | — | — |
| 2018-01-18 | $8.04 | $57.87 | 91,900 | — | — |
| 2018-01-17 | $8.09 | $58.23 | 50,800 | — | — |
| 2018-01-16 | $8.04 | $57.87 | 103,100 | — | — |
| 2018-01-12 | $8.21 | $59.10 | 51,500 | — | — |
| 2018-01-11 | $8.20 | $59.02 | 83,600 | — | — |
| 2018-01-10 | $8.18 | $58.88 | 109,000 | — | — |
| 2018-01-09 | $8.17 | $58.81 | 71,100 | — | — |
| 2018-01-08 | $8.19 | $58.95 | 106,400 | — | — |
| 2018-01-05 | $8.21 | $59.10 | 94,900 | — | — |
| 2018-01-04 | $8.20 | $59.02 | 61,700 | — | — |
| 2018-01-03 | $8.20 | $59.02 | 80,600 | — | — |
| 2018-01-02 | $8.07 | $58.09 | 84,100 | — | — |