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
- 1986-09-10 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 | $9.85 | $11.81 | 124,000 | — | — |
| 2018-12-28 | $9.92 | $11.90 | 37,600 | — | — |
| 2018-12-27 | $9.37 | $11.23 | 16,800 | — | — |
| 2018-12-26 | $9.54 | $11.44 | 37,200 | — | — |
| 2018-12-24 | $9.41 | $11.29 | 6,000 | — | — |
| 2018-12-21 | $9.40 | $11.27 | 90,000 | — | — |
| 2018-12-20 | $9.44 | $11.32 | 37,600 | — | — |
| 2018-12-19 | $9.09 | $10.90 | 21,600 | — | — |
| 2018-12-18 | $9.45 | $11.33 | 85,200 | — | — |
| 2018-12-17 | $9.43 | $11.31 | 120,800 | — | — |
| 2018-12-14 | $10.17 | $12.19 | 22,800 | — | — |
| 2018-12-13 | $10.10 | $12.11 | 16,400 | — | — |
| 2018-12-12 | $10.18 | $12.21 | 26,000 | — | — |
| 2018-12-11 | $10.34 | $12.40 | 17,600 | — | — |
| 2018-12-10 | $10.77 | $12.91 | 24,000 | — | — |
| 2018-12-07 | $11.00 | $13.19 | 16,800 | — | — |
| 2018-12-06 | $11.05 | $13.25 | 37,600 | — | — |
| 2018-12-04 | $11.28 | $13.52 | 58,000 | — | — |
| 2018-12-03 | $12.05 | $14.45 | 51,200 | — | — |
| 2018-11-30 | $12.92 | $15.49 | 21,200 | — | — |
| 2018-11-29 | $13.39 | $16.05 | 14,400 | — | — |
| 2018-11-28 | $13.41 | $16.08 | 19,600 | — | — |
| 2018-11-27 | $13.44 | $16.11 | 19,200 | — | — |
| 2018-11-26 | $13.57 | $16.27 | 22,800 | — | — |
| 2018-11-23 | $13.57 | $16.27 | 12,800 | — | — |
| 2018-11-21 | $14.11 | $16.92 | 10,400 | — | — |
| 2018-11-20 | $14.59 | $17.49 | 22,000 | — | — |
| 2018-11-19 | $14.88 | $17.84 | 18,800 | — | — |
| 2018-11-16 | $15.01 | $18.00 | 15,600 | — | — |
| 2018-11-15 | $15.05 | $18.04 | 17,600 | — | — |
| 2018-11-14 | $15.18 | $18.19 | 17,200 | — | — |
| 2018-11-13 | $14.95 | $17.92 | 15,600 | — | — |
| 2018-11-12 | $15.00 | $17.98 | 15,600 | — | — |
| 2018-11-09 | $14.79 | $17.73 | 18,400 | — | — |
| 2018-11-08 | $14.87 | $17.83 | 18,400 | — | — |
| 2018-11-07 | $14.51 | $17.40 | 16,000 | — | — |
| 2018-11-06 | $14.91 | $17.88 | 22,800 | — | — |
| 2018-11-05 | $15.10 | $18.10 | 23,200 | — | — |
| 2018-11-02 | $14.93 | $17.90 | 16,400 | — | — |
| 2018-11-01 | $15.00 | $17.98 | 16,000 | — | — |
| 2018-10-31 | $14.66 | $17.57 | 37,200 | — | — |
| 2018-10-30 | $14.00 | $16.78 | 15,200 | — | — |
| 2018-10-29 | $13.88 | $16.64 | 32,800 | — | — |
| 2018-10-26 | $13.40 | $16.06 | 29,600 | — | — |
| 2018-10-25 | $13.22 | $15.84 | 40,000 | — | — |
| 2018-10-24 | $13.06 | $15.66 | 48,000 | — | — |
| 2018-10-23 | $13.94 | $16.72 | 14,000 | — | — |
| 2018-10-22 | $13.40 | $16.07 | 29,600 | — | — |
| 2018-10-19 | $13.27 | $15.91 | 76,000 | — | — |
| 2018-10-18 | $13.37 | $16.02 | 67,600 | — | — |
| 2018-10-17 | $13.85 | $16.61 | 77,200 | — | — |
| 2018-10-16 | $14.29 | $17.13 | 93,600 | — | — |
| 2018-10-15 | $13.53 | $16.22 | 101,200 | — | — |
| 2018-10-12 | $14.62 | $17.53 | 105,200 | — | — |
| 2018-10-11 | $15.42 | $18.49 | 63,200 | — | — |
| 2018-10-10 | $15.60 | $18.70 | 47,200 | — | — |
| 2018-10-09 | $16.12 | $19.32 | 86,800 | — | — |
| 2018-10-08 | $15.99 | $19.17 | 33,200 | — | — |
| 2018-10-05 | $15.64 | $18.75 | 88,400 | — | — |
| 2018-10-04 | $15.67 | $18.78 | 52,000 | — | — |
| 2018-10-03 | $15.86 | $19.02 | 50,000 | — | — |
| 2018-10-02 | $15.79 | $18.93 | 95,200 | — | — |
| 2018-10-01 | $16.25 | $19.49 | 44,400 | — | — |
| 2018-09-28 | $16.27 | $19.51 | 191,600 | — | — |
| 2018-09-27 | $16.13 | $19.33 | 62,800 | — | — |
| 2018-09-26 | $16.15 | $19.36 | 47,200 | — | — |
| 2018-09-25 | $16.28 | $19.52 | 78,000 | — | — |
| 2018-09-24 | $16.31 | $19.55 | 95,200 | — | — |
| 2018-09-21 | $15.69 | $18.81 | 156,000 | — | — |
| 2018-09-20 | $15.20 | $18.22 | 66,400 | — | — |
| 2018-09-19 | $15.39 | $18.45 | 68,000 | — | — |
| 2018-09-18 | $14.58 | $17.48 | 18,400 | — | — |
| 2018-09-17 | $14.25 | $17.09 | 36,000 | — | — |
| 2018-09-14 | $14.28 | $17.12 | 53,200 | — | — |
| 2018-09-13 | $13.88 | $16.64 | 43,200 | — | — |
| 2018-09-12 | $14.31 | $17.15 | 21,600 | — | — |
| 2018-09-11 | $14.52 | $17.41 | 18,000 | — | — |
| 2018-09-10 | $14.75 | $17.68 | 36,000 | — | — |
| 2018-09-07 | $14.43 | $17.30 | 48,000 | — | — |
| 2018-09-06 | $13.92 | $16.68 | 10,800 | — | — |
| 2018-09-05 | $13.91 | $16.68 | 38,000 | — | — |
| 2018-09-04 | $13.99 | $16.77 | 38,400 | — | — |
| 2018-08-31 | $14.57 | $17.47 | 28,800 | — | — |
| 2018-08-30 | $14.40 | $17.27 | 34,400 | — | — |
| 2018-08-29 | $14.74 | $17.67 | 52,400 | — | — |
| 2018-08-28 | $14.86 | $17.82 | 29,200 | — | — |
| 2018-08-27 | $15.14 | $18.15 | 59,600 | — | — |
| 2018-08-24 | $15.50 | $18.58 | 56,800 | — | — |
| 2018-08-23 | $15.11 | $18.11 | 31,200 | — | — |
| 2018-08-22 | $15.49 | $18.57 | 63,200 | — | — |
| 2018-08-21 | $15.12 | $18.12 | 38,000 | — | — |
| 2018-08-20 | $15.11 | $18.12 | 27,200 | — | — |
| 2018-08-17 | $14.90 | $17.87 | 44,000 | — | — |
| 2018-08-16 | $15.07 | $18.07 | 50,000 | — | — |
| 2018-08-15 | $14.90 | $17.86 | 80,400 | — | — |
| 2018-08-14 | $15.72 | $18.85 | 104,800 | — | — |
| 2018-08-13 | $16.19 | $19.41 | 64,400 | — | — |
| 2018-08-10 | $15.67 | $18.79 | 28,000 | — | — |
| 2018-08-09 | $15.59 | $18.70 | 74,000 | — | — |
| 2018-08-08 | $15.22 | $18.25 | 56,400 | — | — |
| 2018-08-07 | $15.25 | $18.28 | 196,400 | — | — |
| 2018-08-06 | $15.00 | $17.98 | 192,000 | — | — |
| 2018-08-03 | $14.22 | $17.05 | 68,400 | — | — |
| 2018-08-02 | $14.43 | $17.30 | 82,400 | — | — |
| 2018-08-01 | $14.75 | $17.68 | 151,200 | — | — |
| 2018-07-31 | $13.64 | $16.35 | 129,600 | — | — |
| 2018-07-30 | $12.81 | $15.36 | 59,600 | — | — |
| 2018-07-27 | $12.30 | $14.74 | 74,400 | — | — |
| 2018-07-26 | $12.93 | $15.50 | 72,000 | — | — |
| 2018-07-25 | $13.24 | $15.87 | 444,800 | — | — |
| 2018-07-24 | $11.03 | $13.22 | 61,200 | — | — |
| 2018-07-23 | $11.38 | $13.64 | 19,200 | — | — |
| 2018-07-20 | $11.42 | $13.69 | 6,000 | — | — |
| 2018-07-19 | $11.50 | $13.79 | 9,600 | — | — |
| 2018-07-18 | $11.45 | $13.73 | 22,400 | — | — |
| 2018-07-17 | $11.30 | $13.55 | 26,400 | — | — |
| 2018-07-16 | $10.94 | $13.12 | 69,200 | — | — |
| 2018-07-13 | $11.53 | $13.83 | 25,600 | — | — |
| 2018-07-12 | $11.78 | $14.12 | 88,400 | — | — |
| 2018-07-11 | $11.77 | $14.11 | 48,800 | — | — |
| 2018-07-10 | $12.08 | $14.48 | 111,200 | — | — |
| 2018-07-09 | $12.39 | $14.85 | 127,600 | — | — |
| 2018-07-06 | $11.94 | $14.31 | 43,200 | — | — |
| 2018-07-05 | $11.85 | $14.21 | 219,200 | — | — |
| 2018-07-03 | $12.56 | $15.06 | 56,000 | — | — |
| 2018-07-02 | $12.13 | $14.54 | 41,200 | — | — |
| 2018-06-29 | $11.74 | $14.08 | 48,000 | — | — |
| 2018-06-28 | $11.43 | $13.70 | 37,600 | — | — |
| 2018-06-27 | $11.41 | $13.67 | 80,000 | — | — |
| 2018-06-26 | $12.12 | $14.53 | 90,400 | — | — |
| 2018-06-25 | $11.68 | $14.01 | 158,800 | — | — |
| 2018-06-22 | $10.65 | $12.77 | 1,114,000 | — | — |
| 2018-06-21 | $10.52 | $12.61 | 75,200 | — | — |
| 2018-06-20 | $10.61 | $12.72 | 50,400 | — | — |
| 2018-06-19 | $10.50 | $12.59 | 72,400 | — | — |
| 2018-06-18 | $10.38 | $12.45 | 133,600 | — | — |
| 2018-06-15 | $10.61 | $12.72 | 58,000 | — | — |
| 2018-06-14 | $10.32 | $12.37 | 45,600 | — | — |
| 2018-06-13 | $10.50 | $12.59 | 45,200 | — | — |
| 2018-06-12 | $10.33 | $12.39 | 50,400 | — | — |
| 2018-06-11 | $9.97 | $11.96 | 32,800 | — | — |
| 2018-06-08 | $9.75 | $11.69 | 16,800 | — | — |
| 2018-06-07 | $10.00 | $11.98 | 24,000 | — | — |
| 2018-06-06 | $9.92 | $11.89 | 40,400 | — | — |
| 2018-06-05 | $10.07 | $12.07 | 68,000 | — | — |
| 2018-06-04 | $10.25 | $12.29 | 23,200 | — | — |
| 2018-06-01 | $10.37 | $12.44 | 41,200 | — | — |
| 2018-05-31 | $10.15 | $12.17 | 62,800 | — | — |
| 2018-05-30 | $10.25 | $12.28 | 38,800 | — | — |
| 2018-05-29 | $10.17 | $12.19 | 19,200 | — | — |
| 2018-05-25 | $10.12 | $12.13 | 69,200 | — | — |
| 2018-05-24 | $10.24 | $12.28 | 18,000 | — | — |
| 2018-05-23 | $10.30 | $12.35 | 32,400 | — | — |
| 2018-05-22 | $10.08 | $12.09 | 50,400 | — | — |
| 2018-05-21 | $10.08 | $12.09 | 59,200 | — | — |
| 2018-05-18 | $10.37 | $12.44 | 37,200 | — | — |
| 2018-05-17 | $10.06 | $12.06 | 47,200 | — | — |
| 2018-05-16 | $9.90 | $11.87 | 30,800 | — | — |
| 2018-05-15 | $10.00 | $11.99 | 44,800 | — | — |
| 2018-05-14 | $9.85 | $11.81 | 43,200 | — | — |
| 2018-05-11 | $9.93 | $11.90 | 23,600 | — | — |
| 2018-05-10 | $10.00 | $11.98 | 20,000 | — | — |
| 2018-05-09 | $10.00 | $11.98 | 144,000 | — | — |
| 2018-05-08 | $9.78 | $11.72 | 255,600 | — | — |
| 2018-05-07 | $9.20 | $11.03 | 42,800 | — | — |
| 2018-05-04 | $8.90 | $10.67 | 118,000 | — | — |
| 2018-05-03 | $9.14 | $10.95 | 34,400 | — | — |
| 2018-05-02 | $8.87 | $10.63 | 56,800 | — | — |
| 2018-05-01 | $8.33 | $9.99 | 76,400 | — | — |
| 2018-04-30 | $9.00 | $10.79 | 17,600 | — | — |
| 2018-04-27 | $8.75 | $10.49 | 70,800 | — | — |
| 2018-04-26 | $8.65 | $10.37 | 43,200 | — | — |
| 2018-04-25 | $8.87 | $10.63 | 65,600 | — | — |
| 2018-04-24 | $9.29 | $11.14 | 61,600 | — | — |
| 2018-04-23 | $9.66 | $11.59 | 56,800 | — | — |
| 2018-04-20 | $9.85 | $11.81 | 70,400 | — | — |
| 2018-04-19 | $9.95 | $11.92 | 230,800 | — | — |
| 2018-04-18 | $10.03 | $12.03 | 196,800 | — | — |
| 2018-04-17 | $9.65 | $11.56 | 31,200 | — | — |
| 2018-04-16 | $9.88 | $11.84 | 79,600 | — | — |
| 2018-04-13 | $9.33 | $11.18 | 59,200 | — | — |
| 2018-04-12 | $9.45 | $11.33 | 45,200 | — | — |
| 2018-04-11 | $9.68 | $11.60 | 19,200 | — | — |
| 2018-04-10 | $9.80 | $11.75 | 92,400 | — | — |
| 2018-04-09 | $9.31 | $11.16 | 72,000 | — | — |
| 2018-04-06 | $9.29 | $11.14 | 152,800 | — | — |
| 2018-04-05 | $9.25 | $11.09 | 220,000 | — | — |
| 2018-04-04 | $9.18 | $11.00 | 238,800 | — | — |
| 2018-04-03 | $8.98 | $10.76 | 234,000 | — | — |
| 2018-04-02 | $8.96 | $10.74 | 36,400 | — | — |
| 2018-03-29 | $9.09 | $10.90 | 31,600 | — | — |
| 2018-03-28 | $8.70 | $10.43 | 63,200 | — | — |
| 2018-03-27 | $8.60 | $10.31 | 26,400 | — | — |
| 2018-03-26 | $8.62 | $10.34 | 111,600 | — | — |
| 2018-03-23 | $9.09 | $10.90 | 38,000 | — | — |
| 2018-03-22 | $9.03 | $10.82 | 164,400 | — | — |
| 2018-03-21 | $9.08 | $10.89 | 140,400 | — | — |
| 2018-03-20 | $9.21 | $11.04 | 52,400 | — | — |
| 2018-03-19 | $9.20 | $11.03 | 26,400 | — | — |
| 2018-03-16 | $9.12 | $10.93 | 94,800 | — | — |
| 2018-03-15 | $9.13 | $10.94 | 108,800 | — | — |
| 2018-03-14 | $8.90 | $10.67 | 84,800 | — | — |
| 2018-03-13 | $9.06 | $10.86 | 30,400 | — | — |
| 2018-03-12 | $8.85 | $10.61 | 43,200 | — | — |
| 2018-03-09 | $9.10 | $10.91 | 34,400 | — | — |
| 2018-03-08 | $8.85 | $10.61 | 35,600 | — | — |
| 2018-03-07 | $8.88 | $10.64 | 7,200 | — | — |
| 2018-03-06 | $8.84 | $10.59 | 31,200 | — | — |
| 2018-03-05 | $9.10 | $10.91 | 179,600 | — | — |
| 2018-03-02 | $8.59 | $10.30 | 181,600 | — | — |
| 2018-03-01 | $8.78 | $10.53 | 22,400 | — | — |
| 2018-02-28 | $8.76 | $10.51 | 22,000 | — | — |
| 2018-02-27 | $8.85 | $10.61 | 82,400 | — | — |
| 2018-02-26 | $9.24 | $11.08 | 60,000 | — | — |
| 2018-02-23 | $9.04 | $10.84 | 78,800 | — | — |
| 2018-02-22 | $9.07 | $10.87 | 70,800 | — | — |
| 2018-02-21 | $9.10 | $10.91 | 142,400 | — | — |
| 2018-02-20 | $8.76 | $10.51 | 68,000 | — | — |
| 2018-02-16 | $9.00 | $10.79 | 22,400 | — | — |
| 2018-02-15 | $8.99 | $10.78 | 59,200 | — | — |
| 2018-02-14 | $9.40 | $11.26 | 55,600 | — | — |
| 2018-02-13 | $9.15 | $10.97 | 184,400 | — | — |
| 2018-02-12 | $8.88 | $10.65 | 142,000 | — | — |
| 2018-02-09 | $9.02 | $10.82 | 19,600 | — | — |
| 2018-02-08 | $9.19 | $11.01 | 40,400 | — | — |
| 2018-02-07 | $9.34 | $11.19 | 32,400 | — | — |
| 2018-02-06 | $9.15 | $10.96 | 82,800 | — | — |
| 2018-02-05 | $8.75 | $10.49 | 100,400 | — | — |
| 2018-02-02 | $9.54 | $11.44 | 30,800 | — | — |
| 2018-02-01 | $9.60 | $11.51 | 43,600 | — | — |
| 2018-01-31 | $9.38 | $11.24 | 71,600 | — | — |
| 2018-01-30 | $9.15 | $10.97 | 85,600 | — | — |
| 2018-01-29 | $9.37 | $11.24 | 48,400 | — | — |
| 2018-01-26 | $9.60 | $11.50 | 33,600 | — | — |
| 2018-01-25 | $9.48 | $11.36 | 87,200 | — | — |
| 2018-01-24 | $9.15 | $10.97 | 82,400 | — | — |
| 2018-01-23 | $9.38 | $11.25 | 41,200 | — | — |
| 2018-01-22 | $9.30 | $11.15 | 22,400 | — | — |
| 2018-01-19 | $9.45 | $11.33 | 43,600 | — | — |
| 2018-01-18 | $9.33 | $11.18 | 37,600 | — | — |
| 2018-01-17 | $9.10 | $10.90 | 19,200 | — | — |
| 2018-01-16 | $8.99 | $10.78 | 32,400 | — | — |
| 2018-01-12 | $9.02 | $10.81 | 100,000 | — | — |
| 2018-01-11 | $9.22 | $11.05 | 56,800 | — | — |
| 2018-01-10 | $9.32 | $11.17 | 52,800 | — | — |
| 2018-01-09 | $9.62 | $11.53 | 47,600 | — | — |
| 2018-01-08 | $9.19 | $11.02 | 39,200 | — | — |
| 2018-01-05 | $9.05 | $10.85 | 38,400 | — | — |
| 2018-01-04 | $8.73 | $10.47 | 78,800 | — | — |
| 2018-01-03 | $8.93 | $10.70 | 22,800 | — | — |
| 2018-01-02 | $9.07 | $10.87 | 44,000 | — | — |