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
- 1993-11-16 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 | $13.00 | $18.32 | 74,000 | — | — |
| 2018-12-28 | $12.89 | $18.16 | 82,500 | — | — |
| 2018-12-27 | $12.69 | $17.88 | 109,900 | — | — |
| 2018-12-26 | $12.88 | $18.15 | 76,900 | — | — |
| 2018-12-24 | $12.57 | $17.71 | 57,200 | — | — |
| 2018-12-21 | $12.65 | $17.82 | 188,300 | — | — |
| 2018-12-20 | $12.74 | $17.95 | 180,900 | — | — |
| 2018-12-19 | $12.77 | $17.99 | 221,100 | — | — |
| 2018-12-18 | $12.78 | $18.01 | 162,500 | — | — |
| 2018-12-17 | $12.86 | $18.12 | 214,900 | — | — |
| 2018-12-14 | $13.08 | $18.43 | 76,200 | — | — |
| 2018-12-13 | $13.21 | $18.61 | 74,300 | — | — |
| 2018-12-12 | $13.32 | $18.77 | 81,900 | — | — |
| 2018-12-11 | $13.24 | $18.65 | 152,100 | — | — |
| 2018-12-10 | $13.39 | $18.87 | 78,900 | — | — |
| 2018-12-07 | $13.38 | $18.85 | 94,300 | — | — |
| 2018-12-06 | $13.51 | $19.03 | 86,000 | — | — |
| 2018-12-04 | $13.50 | $19.02 | 102,800 | — | — |
| 2018-12-03 | $14.48 | $20.40 | 76,600 | — | — |
| 2018-11-30 | $14.67 | $20.67 | 128,100 | — | — |
| 2018-11-29 | $14.55 | $20.50 | 78,900 | — | — |
| 2018-11-28 | $14.96 | $21.08 | 89,200 | — | — |
| 2018-11-27 | $14.68 | $20.68 | 66,300 | — | — |
| 2018-11-26 | $14.71 | $20.73 | 68,100 | — | — |
| 2018-11-23 | $14.55 | $20.50 | 43,700 | — | — |
| 2018-11-21 | $14.33 | $20.19 | 33,700 | — | — |
| 2018-11-20 | $14.29 | $20.13 | 59,700 | — | — |
| 2018-11-19 | $14.53 | $20.47 | 39,200 | — | — |
| 2018-11-16 | $14.54 | $20.49 | 48,700 | — | — |
| 2018-11-15 | $14.54 | $20.49 | 49,600 | — | — |
| 2018-11-14 | $14.40 | $20.29 | 167,400 | — | — |
| 2018-11-13 | $14.71 | $20.73 | 64,300 | — | — |
| 2018-11-12 | $14.57 | $20.53 | 56,600 | — | — |
| 2018-11-09 | $14.46 | $20.37 | 51,100 | — | — |
| 2018-11-08 | $14.47 | $20.39 | 48,700 | — | — |
| 2018-11-07 | $14.38 | $20.26 | 62,800 | — | — |
| 2018-11-06 | $14.30 | $20.15 | 39,900 | — | — |
| 2018-11-05 | $14.27 | $20.11 | 72,900 | — | — |
| 2018-11-02 | $14.17 | $19.96 | 47,200 | — | — |
| 2018-11-01 | $14.32 | $20.18 | 68,400 | — | — |
| 2018-10-31 | $14.22 | $20.04 | 105,200 | — | — |
| 2018-10-30 | $14.29 | $20.13 | 62,700 | — | — |
| 2018-10-29 | $14.06 | $19.81 | 77,700 | — | — |
| 2018-10-26 | $13.94 | $19.64 | 118,600 | — | — |
| 2018-10-25 | $13.82 | $19.47 | 114,200 | — | — |
| 2018-10-24 | $13.65 | $19.22 | 119,000 | — | — |
| 2018-10-23 | $14.05 | $19.78 | 121,300 | — | — |
| 2018-10-22 | $14.35 | $20.20 | 140,000 | — | — |
| 2018-10-19 | $14.85 | $20.91 | 307,200 | — | — |
| 2018-10-18 | $14.86 | $20.92 | 144,300 | — | — |
| 2018-10-17 | $15.00 | $21.12 | 212,400 | — | — |
| 2018-10-16 | $15.04 | $21.17 | 60,300 | — | — |
| 2018-10-15 | $14.70 | $20.70 | 108,300 | — | — |
| 2018-10-12 | $14.55 | $20.49 | 164,400 | — | — |
| 2018-10-11 | $14.70 | $20.70 | 107,800 | — | — |
| 2018-10-10 | $15.01 | $21.13 | 83,400 | — | — |
| 2018-10-09 | $15.14 | $21.32 | 51,300 | — | — |
| 2018-10-08 | $15.26 | $21.48 | 106,600 | — | — |
| 2018-10-05 | $15.10 | $21.26 | 56,100 | — | — |
| 2018-10-04 | $15.43 | $21.72 | 168,300 | — | — |
| 2018-10-03 | $15.55 | $21.89 | 130,400 | — | — |
| 2018-10-02 | $15.13 | $21.30 | 104,200 | — | — |
| 2018-10-01 | $15.17 | $21.36 | 78,200 | — | — |
| 2018-09-28 | $15.45 | $21.75 | 539,100 | — | — |
| 2018-09-27 | $15.40 | $21.68 | 250,400 | — | — |
| 2018-09-26 | $15.40 | $21.68 | 77,900 | — | — |
| 2018-09-25 | $15.55 | $21.89 | 161,700 | — | — |
| 2018-09-24 | $15.50 | $21.82 | 142,200 | — | — |
| 2018-09-21 | $15.55 | $21.89 | 339,600 | — | — |
| 2018-09-20 | $15.35 | $21.61 | 68,600 | — | — |
| 2018-09-19 | $15.25 | $21.47 | 146,500 | — | — |
| 2018-09-18 | $15.15 | $21.33 | 105,100 | — | — |
| 2018-09-17 | $15.35 | $21.61 | 83,300 | — | — |
| 2018-09-14 | $15.40 | $21.68 | 52,400 | — | — |
| 2018-09-13 | $15.30 | $21.54 | 57,400 | — | — |
| 2018-09-12 | $15.30 | $21.54 | 73,700 | — | — |
| 2018-09-11 | $15.40 | $21.68 | 75,300 | — | — |
| 2018-09-10 | $15.55 | $21.89 | 59,400 | — | — |
| 2018-09-07 | $15.50 | $21.82 | 67,700 | — | — |
| 2018-09-06 | $15.40 | $21.68 | 60,900 | — | — |
| 2018-09-05 | $15.40 | $21.68 | 32,400 | — | — |
| 2018-09-04 | $15.40 | $21.68 | 93,400 | — | — |
| 2018-08-31 | $15.45 | $21.75 | 109,000 | — | — |
| 2018-08-30 | $15.35 | $21.61 | 70,600 | — | — |
| 2018-08-29 | $15.35 | $21.61 | 26,500 | — | — |
| 2018-08-28 | $15.35 | $21.61 | 65,500 | — | — |
| 2018-08-27 | $15.40 | $21.68 | 47,400 | — | — |
| 2018-08-24 | $15.55 | $21.89 | 43,500 | — | — |
| 2018-08-23 | $15.55 | $21.89 | 76,100 | — | — |
| 2018-08-22 | $15.65 | $22.03 | 96,800 | — | — |
| 2018-08-21 | $15.40 | $21.68 | 38,600 | — | — |
| 2018-08-20 | $15.25 | $21.47 | 25,900 | — | — |
| 2018-08-17 | $15.40 | $21.68 | 46,300 | — | — |
| 2018-08-16 | $15.50 | $21.82 | 121,700 | — | — |
| 2018-08-15 | $15.10 | $21.26 | 103,000 | — | — |
| 2018-08-14 | $15.10 | $21.26 | 42,800 | — | — |
| 2018-08-13 | $14.95 | $21.05 | 55,200 | — | — |
| 2018-08-10 | $15.10 | $21.26 | 42,700 | — | — |
| 2018-08-09 | $15.20 | $21.40 | 34,100 | — | — |
| 2018-08-08 | $15.30 | $21.54 | 131,100 | — | — |
| 2018-08-07 | $15.20 | $21.40 | 32,300 | — | — |
| 2018-08-06 | $15.25 | $21.47 | 46,100 | — | — |
| 2018-08-03 | $15.15 | $21.33 | 38,000 | — | — |
| 2018-08-02 | $15.55 | $21.89 | 86,500 | — | — |
| 2018-08-01 | $15.50 | $21.82 | 52,500 | — | — |
| 2018-07-31 | $15.50 | $21.82 | 133,200 | — | — |
| 2018-07-30 | $15.20 | $21.40 | 53,300 | — | — |
| 2018-07-27 | $15.40 | $21.68 | 329,800 | — | — |
| 2018-07-26 | $15.55 | $21.89 | 208,800 | — | — |
| 2018-07-25 | $15.25 | $21.46 | 92,000 | — | — |
| 2018-07-24 | $15.05 | $21.18 | 50,900 | — | — |
| 2018-07-23 | $15.05 | $21.18 | 42,200 | — | — |
| 2018-07-20 | $14.95 | $21.03 | 210,200 | — | — |
| 2018-07-19 | $14.75 | $20.75 | 41,400 | — | — |
| 2018-07-18 | $14.75 | $20.75 | 53,700 | — | — |
| 2018-07-17 | $14.75 | $20.75 | 37,000 | — | — |
| 2018-07-16 | $14.85 | $20.89 | 67,900 | — | — |
| 2018-07-13 | $14.45 | $20.33 | 81,300 | — | — |
| 2018-07-12 | $14.70 | $20.68 | 102,400 | — | — |
| 2018-07-11 | $14.70 | $20.68 | 71,900 | — | — |
| 2018-07-10 | $15.00 | $21.10 | 97,300 | — | — |
| 2018-07-09 | $15.10 | $21.25 | 112,500 | — | — |
| 2018-07-06 | $14.95 | $21.03 | 57,400 | — | — |
| 2018-07-05 | $14.90 | $20.96 | 45,400 | — | — |
| 2018-07-03 | $14.85 | $20.89 | 30,500 | — | — |
| 2018-07-02 | $15.05 | $21.18 | 154,200 | — | — |
| 2018-06-29 | $14.40 | $20.26 | 417,600 | — | — |
| 2018-06-28 | $14.55 | $20.47 | 148,300 | — | — |
| 2018-06-27 | $14.60 | $20.54 | 164,500 | — | — |
| 2018-06-26 | $14.75 | $20.75 | 68,100 | — | — |
| 2018-06-25 | $14.80 | $20.82 | 185,700 | — | — |
| 2018-06-22 | $15.20 | $21.39 | 199,200 | — | — |
| 2018-06-21 | $15.40 | $21.67 | 113,500 | — | — |
| 2018-06-20 | $15.60 | $21.95 | 78,000 | — | — |
| 2018-06-19 | $15.30 | $21.53 | 40,300 | — | — |
| 2018-06-18 | $15.10 | $21.25 | 44,000 | — | — |
| 2018-06-15 | $15.25 | $21.46 | 115,300 | — | — |
| 2018-06-14 | $15.10 | $21.25 | 41,600 | — | — |
| 2018-06-13 | $15.15 | $21.32 | 67,000 | — | — |
| 2018-06-12 | $15.10 | $21.25 | 58,500 | — | — |
| 2018-06-11 | $15.20 | $21.39 | 50,500 | — | — |
| 2018-06-08 | $15.10 | $21.25 | 120,800 | — | — |
| 2018-06-07 | $15.05 | $21.18 | 104,700 | — | — |
| 2018-06-06 | $15.15 | $21.32 | 149,400 | — | — |
| 2018-06-05 | $15.05 | $21.18 | 112,100 | — | — |
| 2018-06-04 | $15.20 | $21.39 | 40,200 | — | — |
| 2018-06-01 | $15.20 | $21.39 | 68,100 | — | — |
| 2018-05-31 | $14.95 | $21.03 | 61,300 | — | — |
| 2018-05-30 | $14.95 | $21.03 | 71,100 | — | — |
| 2018-05-29 | $14.85 | $20.89 | 48,100 | — | — |
| 2018-05-25 | $15.10 | $21.25 | 47,400 | — | — |
| 2018-05-24 | $15.35 | $21.60 | 65,200 | — | — |
| 2018-05-23 | $15.30 | $21.53 | 47,600 | — | — |
| 2018-05-22 | $15.15 | $21.32 | 57,600 | — | — |
| 2018-05-21 | $15.30 | $21.53 | 93,200 | — | — |
| 2018-05-18 | $15.00 | $21.10 | 54,200 | — | — |
| 2018-05-17 | $15.05 | $21.18 | 73,300 | — | — |
| 2018-05-16 | $14.70 | $20.68 | 63,600 | — | — |
| 2018-05-15 | $14.55 | $20.47 | 57,000 | — | — |
| 2018-05-14 | $14.55 | $20.47 | 37,400 | — | — |
| 2018-05-11 | $14.65 | $20.61 | 44,800 | — | — |
| 2018-05-10 | $14.60 | $20.54 | 49,700 | — | — |
| 2018-05-09 | $14.45 | $20.33 | 33,100 | — | — |
| 2018-05-08 | $14.20 | $19.98 | 32,600 | — | — |
| 2018-05-07 | $14.00 | $19.70 | 34,700 | — | — |
| 2018-05-04 | $13.90 | $19.56 | 40,400 | — | — |
| 2018-05-03 | $13.85 | $19.49 | 48,500 | — | — |
| 2018-05-02 | $14.30 | $20.12 | 43,600 | — | — |
| 2018-05-01 | $14.30 | $20.12 | 37,600 | — | — |
| 2018-04-30 | $14.30 | $20.12 | 52,900 | — | — |
| 2018-04-27 | $14.85 | $20.89 | 56,000 | — | — |
| 2018-04-26 | $14.20 | $19.98 | 63,600 | — | — |
| 2018-04-25 | $14.15 | $19.89 | 34,600 | — | — |
| 2018-04-24 | $14.25 | $20.04 | 33,300 | — | — |
| 2018-04-23 | $14.20 | $19.97 | 26,100 | — | — |
| 2018-04-20 | $14.15 | $19.89 | 46,500 | — | — |
| 2018-04-19 | $14.10 | $19.82 | 43,600 | — | — |
| 2018-04-18 | $14.05 | $19.75 | 42,700 | — | — |
| 2018-04-17 | $14.15 | $19.89 | 43,600 | — | — |
| 2018-04-16 | $14.35 | $20.18 | 52,500 | — | — |
| 2018-04-13 | $14.15 | $19.89 | 69,500 | — | — |
| 2018-04-12 | $14.05 | $19.75 | 38,500 | — | — |
| 2018-04-11 | $14.00 | $19.68 | 31,900 | — | — |
| 2018-04-10 | $13.90 | $19.54 | 27,700 | — | — |
| 2018-04-09 | $13.80 | $19.40 | 60,100 | — | — |
| 2018-04-06 | $13.80 | $19.40 | 39,300 | — | — |
| 2018-04-05 | $14.20 | $19.97 | 100,600 | — | — |
| 2018-04-04 | $13.95 | $19.61 | 36,100 | — | — |
| 2018-04-03 | $13.85 | $19.47 | 71,100 | — | — |
| 2018-04-02 | $13.70 | $19.26 | 61,300 | — | — |
| 2018-03-29 | $13.90 | $19.54 | 99,500 | — | — |
| 2018-03-28 | $13.90 | $19.54 | 149,000 | — | — |
| 2018-03-27 | $13.95 | $19.61 | 45,200 | — | — |
| 2018-03-26 | $14.25 | $20.04 | 59,400 | — | — |
| 2018-03-23 | $13.75 | $19.33 | 88,100 | — | — |
| 2018-03-22 | $14.20 | $19.97 | 44,000 | — | — |
| 2018-03-21 | $14.75 | $20.74 | 113,000 | — | — |
| 2018-03-20 | $14.50 | $20.39 | 61,500 | — | — |
| 2018-03-19 | $14.60 | $20.53 | 156,800 | — | — |
| 2018-03-16 | $14.95 | $21.02 | 204,900 | — | — |
| 2018-03-15 | $14.75 | $20.74 | 48,300 | — | — |
| 2018-03-14 | $14.40 | $20.25 | 30,100 | — | — |
| 2018-03-13 | $14.58 | $20.50 | 37,600 | — | — |
| 2018-03-12 | $14.55 | $20.46 | 44,200 | — | — |
| 2018-03-09 | $14.55 | $20.46 | 45,700 | — | — |
| 2018-03-08 | $14.55 | $20.46 | 57,100 | — | — |
| 2018-03-07 | $14.25 | $20.04 | 65,400 | — | — |
| 2018-03-06 | $14.15 | $19.89 | 55,300 | — | — |
| 2018-03-05 | $14.05 | $19.75 | 43,500 | — | — |
| 2018-03-02 | $14.15 | $19.89 | 54,900 | — | — |
| 2018-03-01 | $14.00 | $19.68 | 80,000 | — | — |
| 2018-02-28 | $13.75 | $19.33 | 122,700 | — | — |
| 2018-02-27 | $13.95 | $19.61 | 1,156,200 | — | — |
| 2018-02-26 | $14.10 | $19.82 | 34,700 | — | — |
| 2018-02-23 | $14.10 | $19.82 | 35,500 | — | — |
| 2018-02-22 | $13.85 | $19.47 | 41,100 | — | — |
| 2018-02-21 | $14.00 | $19.68 | 42,800 | — | — |
| 2018-02-20 | $13.75 | $19.33 | 51,400 | — | — |
| 2018-02-16 | $14.05 | $19.75 | 43,600 | — | — |
| 2018-02-15 | $13.90 | $19.54 | 49,400 | — | — |
| 2018-02-14 | $13.70 | $19.26 | 50,300 | — | — |
| 2018-02-13 | $13.65 | $19.19 | 75,200 | — | — |
| 2018-02-12 | $13.55 | $19.05 | 53,200 | — | — |
| 2018-02-09 | $13.55 | $19.05 | 84,900 | — | — |
| 2018-02-08 | $13.25 | $18.63 | 47,300 | — | — |
| 2018-02-07 | $13.55 | $19.05 | 56,000 | — | — |
| 2018-02-06 | $13.40 | $18.84 | 79,900 | — | — |
| 2018-02-05 | $13.50 | $18.98 | 118,700 | — | — |
| 2018-02-02 | $14.15 | $19.89 | 68,300 | — | — |
| 2018-02-01 | $14.40 | $20.25 | 102,600 | — | — |
| 2018-01-31 | $14.70 | $20.67 | 124,100 | — | — |
| 2018-01-30 | $14.65 | $20.60 | 68,100 | — | — |
| 2018-01-29 | $14.40 | $20.25 | 63,000 | — | — |
| 2018-01-26 | $14.40 | $20.25 | 50,600 | — | — |
| 2018-01-25 | $14.45 | $20.32 | 78,600 | — | — |
| 2018-01-24 | $14.45 | $20.30 | 81,400 | — | — |
| 2018-01-23 | $14.55 | $20.44 | 67,200 | — | — |
| 2018-01-22 | $14.60 | $20.51 | 37,300 | — | — |
| 2018-01-19 | $14.55 | $20.44 | 54,200 | — | — |
| 2018-01-18 | $14.55 | $20.44 | 54,800 | — | — |
| 2018-01-17 | $14.70 | $20.65 | 89,400 | — | — |
| 2018-01-16 | $14.70 | $20.65 | 91,300 | — | — |
| 2018-01-12 | $14.90 | $20.93 | 84,700 | — | — |
| 2018-01-11 | $14.95 | $21.00 | 126,200 | — | — |
| 2018-01-10 | $14.55 | $20.44 | 59,100 | — | — |
| 2018-01-09 | $14.55 | $20.44 | 104,000 | — | — |
| 2018-01-08 | $14.55 | $20.44 | 65,000 | — | — |
| 2018-01-05 | $14.60 | $20.51 | 131,800 | — | — |
| 2018-01-04 | $14.25 | $20.02 | 129,000 | — | — |
| 2018-01-03 | $14.15 | $19.88 | 115,400 | — | — |
| 2018-01-02 | $13.75 | $19.32 | 127,500 | — | — |