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
- 1989-02-17 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 | $6.72 | $50.77 | 426,000 | — | — |
| 2018-12-28 | $6.73 | $50.85 | 306,000 | — | — |
| 2018-12-27 | $6.76 | $51.07 | 255,700 | — | — |
| 2018-12-26 | $6.76 | $51.07 | 150,300 | — | — |
| 2018-12-24 | $6.82 | $51.53 | 96,200 | — | — |
| 2018-12-21 | $6.81 | $51.45 | 222,000 | — | — |
| 2018-12-20 | $6.83 | $51.60 | 236,400 | — | — |
| 2018-12-19 | $6.89 | $51.81 | 97,200 | — | — |
| 2018-12-18 | $6.84 | $51.44 | 218,200 | — | — |
| 2018-12-17 | $6.93 | $52.11 | 217,900 | — | — |
| 2018-12-14 | $7.00 | $52.64 | 167,500 | — | — |
| 2018-12-13 | $7.00 | $52.64 | 168,400 | — | — |
| 2018-12-12 | $7.00 | $52.64 | 116,300 | — | — |
| 2018-12-11 | $7.08 | $53.24 | 292,200 | — | — |
| 2018-12-10 | $7.03 | $52.87 | 106,300 | — | — |
| 2018-12-07 | $6.99 | $52.56 | 124,400 | — | — |
| 2018-12-06 | $6.97 | $52.41 | 140,700 | — | — |
| 2018-12-04 | $6.99 | $52.56 | 234,600 | — | — |
| 2018-12-03 | $6.97 | $52.41 | 111,000 | — | — |
| 2018-11-30 | $6.97 | $52.41 | 126,700 | — | — |
| 2018-11-29 | $6.97 | $52.41 | 103,700 | — | — |
| 2018-11-28 | $6.96 | $52.34 | 96,800 | — | — |
| 2018-11-27 | $6.94 | $52.19 | 177,800 | — | — |
| 2018-11-26 | $6.89 | $51.81 | 158,800 | — | — |
| 2018-11-23 | $6.77 | $50.69 | 85,700 | — | — |
| 2018-11-21 | $6.79 | $50.84 | 158,500 | — | — |
| 2018-11-20 | $6.76 | $50.40 | 137,300 | — | — |
| 2018-11-19 | $6.80 | $50.70 | 74,600 | — | — |
| 2018-11-16 | $6.81 | $50.77 | 76,400 | — | — |
| 2018-11-15 | $6.79 | $50.62 | 218,100 | — | — |
| 2018-11-14 | $6.86 | $51.15 | 77,600 | — | — |
| 2018-11-13 | $6.85 | $51.07 | 83,900 | — | — |
| 2018-11-12 | $6.75 | $50.33 | 123,600 | — | — |
| 2018-11-09 | $6.78 | $50.55 | 108,900 | — | — |
| 2018-11-08 | $6.69 | $49.88 | 91,600 | — | — |
| 2018-11-07 | $6.64 | $49.51 | 145,800 | — | — |
| 2018-11-06 | $6.61 | $49.28 | 87,400 | — | — |
| 2018-11-05 | $6.60 | $49.21 | 155,200 | — | — |
| 2018-11-02 | $6.57 | $48.98 | 112,400 | — | — |
| 2018-11-01 | $6.63 | $49.43 | 185,500 | — | — |
| 2018-10-31 | $6.71 | $50.03 | 116,500 | — | — |
| 2018-10-30 | $6.69 | $49.88 | 79,800 | — | — |
| 2018-10-29 | $6.68 | $49.80 | 86,300 | — | — |
| 2018-10-26 | $6.63 | $49.43 | 73,200 | — | — |
| 2018-10-25 | $6.64 | $49.51 | 222,300 | — | — |
| 2018-10-24 | $6.72 | $50.10 | 103,500 | — | — |
| 2018-10-23 | $6.74 | $50.25 | 73,300 | — | — |
| 2018-10-22 | $6.72 | $49.89 | 75,100 | — | — |
| 2018-10-19 | $6.71 | $49.81 | 115,500 | — | — |
| 2018-10-18 | $6.74 | $50.03 | 66,200 | — | — |
| 2018-10-17 | $6.81 | $50.55 | 65,300 | — | — |
| 2018-10-16 | $6.76 | $50.18 | 68,400 | — | — |
| 2018-10-15 | $6.77 | $50.26 | 87,100 | — | — |
| 2018-10-12 | $6.74 | $50.03 | 188,100 | — | — |
| 2018-10-11 | $6.68 | $49.59 | 194,300 | — | — |
| 2018-10-10 | $6.69 | $49.66 | 102,200 | — | — |
| 2018-10-09 | $6.70 | $49.74 | 167,100 | — | — |
| 2018-10-08 | $6.64 | $49.29 | 137,400 | — | — |
| 2018-10-05 | $6.67 | $49.51 | 146,400 | — | — |
| 2018-10-04 | $6.76 | $50.18 | 160,000 | — | — |
| 2018-10-03 | $6.84 | $50.78 | 138,200 | — | — |
| 2018-10-02 | $6.90 | $51.22 | 75,200 | — | — |
| 2018-10-01 | $6.93 | $51.44 | 61,600 | — | — |
| 2018-09-28 | $6.92 | $51.37 | 66,700 | — | — |
| 2018-09-27 | $6.92 | $51.37 | 135,500 | — | — |
| 2018-09-26 | $6.95 | $51.59 | 128,700 | — | — |
| 2018-09-25 | $7.01 | $52.04 | 80,000 | — | — |
| 2018-09-24 | $6.97 | $51.74 | 91,000 | — | — |
| 2018-09-21 | $7.03 | $52.19 | 86,200 | — | — |
| 2018-09-20 | $7.02 | $51.90 | 107,000 | — | — |
| 2018-09-19 | $6.99 | $51.68 | 93,800 | — | — |
| 2018-09-18 | $6.96 | $51.45 | 113,000 | — | — |
| 2018-09-17 | $6.98 | $51.60 | 114,900 | — | — |
| 2018-09-14 | $7.00 | $51.75 | 96,800 | — | — |
| 2018-09-13 | $7.02 | $51.90 | 108,800 | — | — |
| 2018-09-12 | $7.04 | $52.05 | 62,000 | — | — |
| 2018-09-11 | $7.05 | $52.12 | 57,300 | — | — |
| 2018-09-10 | $7.07 | $52.27 | 122,200 | — | — |
| 2018-09-07 | $7.07 | $52.27 | 119,600 | — | — |
| 2018-09-06 | $7.06 | $52.19 | 154,800 | — | — |
| 2018-09-05 | $7.10 | $52.49 | 53,300 | — | — |
| 2018-09-04 | $7.10 | $52.49 | 35,900 | — | — |
| 2018-08-31 | $7.15 | $52.86 | 72,900 | — | — |
| 2018-08-30 | $7.17 | $53.01 | 70,900 | — | — |
| 2018-08-29 | $7.12 | $52.64 | 78,600 | — | — |
| 2018-08-28 | $7.15 | $52.86 | 54,600 | — | — |
| 2018-08-27 | $7.19 | $53.15 | 51,300 | — | — |
| 2018-08-24 | $7.18 | $53.08 | 67,300 | — | — |
| 2018-08-23 | $7.15 | $52.86 | 68,500 | — | — |
| 2018-08-22 | $7.21 | $53.09 | 42,700 | — | — |
| 2018-08-21 | $7.22 | $53.16 | 72,800 | — | — |
| 2018-08-20 | $7.22 | $53.16 | 72,100 | — | — |
| 2018-08-17 | $7.21 | $53.09 | 66,100 | — | — |
| 2018-08-16 | $7.18 | $52.87 | 56,900 | — | — |
| 2018-08-15 | $7.23 | $53.23 | 66,200 | — | — |
| 2018-08-14 | $7.21 | $53.09 | 92,800 | — | — |
| 2018-08-13 | $7.21 | $53.09 | 68,200 | — | — |
| 2018-08-10 | $7.17 | $52.79 | 112,700 | — | — |
| 2018-08-09 | $7.11 | $52.35 | 91,600 | — | — |
| 2018-08-08 | $7.08 | $52.13 | 54,200 | — | — |
| 2018-08-07 | $7.10 | $52.28 | 126,600 | — | — |
| 2018-08-06 | $7.18 | $52.87 | 123,600 | — | — |
| 2018-08-03 | $7.14 | $52.57 | 174,200 | — | — |
| 2018-08-02 | $7.11 | $52.35 | 105,900 | — | — |
| 2018-08-01 | $7.09 | $52.20 | 117,300 | — | — |
| 2018-07-31 | $7.05 | $51.91 | 134,700 | — | — |
| 2018-07-30 | $7.04 | $51.84 | 93,900 | — | — |
| 2018-07-27 | $7.05 | $51.91 | 124,200 | — | — |
| 2018-07-26 | $7.07 | $52.06 | 96,000 | — | — |
| 2018-07-25 | $7.07 | $52.06 | 112,200 | — | — |
| 2018-07-24 | $7.13 | $52.50 | 108,600 | — | — |
| 2018-07-23 | $7.18 | $52.87 | 108,200 | — | — |
| 2018-07-20 | $7.19 | $52.73 | 71,100 | — | — |
| 2018-07-19 | $7.20 | $52.80 | 66,400 | — | — |
| 2018-07-18 | $7.16 | $52.51 | 83,800 | — | — |
| 2018-07-17 | $7.15 | $52.43 | 113,300 | — | — |
| 2018-07-16 | $7.15 | $52.43 | 141,500 | — | — |
| 2018-07-13 | $7.10 | $52.07 | 165,500 | — | — |
| 2018-07-12 | $7.10 | $52.07 | 114,500 | — | — |
| 2018-07-11 | $7.03 | $51.55 | 138,300 | — | — |
| 2018-07-10 | $7.01 | $51.41 | 115,800 | — | — |
| 2018-07-09 | $7.00 | $51.33 | 169,500 | — | — |
| 2018-07-06 | $7.00 | $51.33 | 150,300 | — | — |
| 2018-07-05 | $7.00 | $51.33 | 266,000 | — | — |
| 2018-07-03 | $7.04 | $51.63 | 60,400 | — | — |
| 2018-07-02 | $7.07 | $51.85 | 95,800 | — | — |
| 2018-06-29 | $7.08 | $51.92 | 147,800 | — | — |
| 2018-06-28 | $7.09 | $51.99 | 186,000 | — | — |
| 2018-06-27 | $7.14 | $52.36 | 142,400 | — | — |
| 2018-06-26 | $7.07 | $51.85 | 102,800 | — | — |
| 2018-06-25 | $7.05 | $51.70 | 56,100 | — | — |
| 2018-06-22 | $7.07 | $51.85 | 104,500 | — | — |
| 2018-06-21 | $7.06 | $51.77 | 80,200 | — | — |
| 2018-06-20 | $7.07 | $51.63 | 252,800 | — | — |
| 2018-06-19 | $7.14 | $52.15 | 165,700 | — | — |
| 2018-06-18 | $7.08 | $51.71 | 71,400 | — | — |
| 2018-06-15 | $7.03 | $51.34 | 142,200 | — | — |
| 2018-06-14 | $7.01 | $51.20 | 125,400 | — | — |
| 2018-06-13 | $7.00 | $51.12 | 97,800 | — | — |
| 2018-06-12 | $7.03 | $51.34 | 126,800 | — | — |
| 2018-06-11 | $7.01 | $51.20 | 92,100 | — | — |
| 2018-06-08 | $7.00 | $51.12 | 102,200 | — | — |
| 2018-06-07 | $7.03 | $51.34 | 137,900 | — | — |
| 2018-06-06 | $7.04 | $51.42 | 126,200 | — | — |
| 2018-06-05 | $7.03 | $51.34 | 157,900 | — | — |
| 2018-06-04 | $7.03 | $51.34 | 146,100 | — | — |
| 2018-06-01 | $7.09 | $51.78 | 80,500 | — | — |
| 2018-05-31 | $7.11 | $51.93 | 81,200 | — | — |
| 2018-05-30 | $7.08 | $51.71 | 94,300 | — | — |
| 2018-05-29 | $7.05 | $51.49 | 95,500 | — | — |
| 2018-05-25 | $7.05 | $51.49 | 77,800 | — | — |
| 2018-05-24 | $7.07 | $51.63 | 83,100 | — | — |
| 2018-05-23 | $7.07 | $51.63 | 99,300 | — | — |
| 2018-05-22 | $7.13 | $51.84 | 118,400 | — | — |
| 2018-05-21 | $7.11 | $51.69 | 111,000 | — | — |
| 2018-05-18 | $7.05 | $51.26 | 124,800 | — | — |
| 2018-05-17 | $7.00 | $50.89 | 123,100 | — | — |
| 2018-05-16 | $7.02 | $51.04 | 79,000 | — | — |
| 2018-05-15 | $7.02 | $51.04 | 69,600 | — | — |
| 2018-05-14 | $7.03 | $51.11 | 87,500 | — | — |
| 2018-05-11 | $7.02 | $51.04 | 109,700 | — | — |
| 2018-05-10 | $7.02 | $51.04 | 106,100 | — | — |
| 2018-05-09 | $7.01 | $50.97 | 108,700 | — | — |
| 2018-05-08 | $7.06 | $51.33 | 94,200 | — | — |
| 2018-05-07 | $7.02 | $51.04 | 64,500 | — | — |
| 2018-05-04 | $7.05 | $51.26 | 75,800 | — | — |
| 2018-05-03 | $7.06 | $51.33 | 105,600 | — | — |
| 2018-05-02 | $7.05 | $51.26 | 78,600 | — | — |
| 2018-05-01 | $7.08 | $51.48 | 98,300 | — | — |
| 2018-04-30 | $7.09 | $51.55 | 88,400 | — | — |
| 2018-04-27 | $7.02 | $51.04 | 88,500 | — | — |
| 2018-04-26 | $7.04 | $51.18 | 79,800 | — | — |
| 2018-04-25 | $7.00 | $50.89 | 114,000 | — | — |
| 2018-04-24 | $7.00 | $50.89 | 76,600 | — | — |
| 2018-04-23 | $7.00 | $50.89 | 94,200 | — | — |
| 2018-04-20 | $7.08 | $51.24 | 124,200 | — | — |
| 2018-04-19 | $7.04 | $50.95 | 120,400 | — | — |
| 2018-04-18 | $7.04 | $50.95 | 182,300 | — | — |
| 2018-04-17 | $7.10 | $51.39 | 237,300 | — | — |
| 2018-04-16 | $7.06 | $51.10 | 73,800 | — | — |
| 2018-04-13 | $7.08 | $51.24 | 81,100 | — | — |
| 2018-04-12 | $7.11 | $51.46 | 50,300 | — | — |
| 2018-04-11 | $7.10 | $51.39 | 111,400 | — | — |
| 2018-04-10 | $7.09 | $51.31 | 80,200 | — | — |
| 2018-04-09 | $7.08 | $51.24 | 59,100 | — | — |
| 2018-04-06 | $7.08 | $51.24 | 177,200 | — | — |
| 2018-04-05 | $7.06 | $51.10 | 76,600 | — | — |
| 2018-04-04 | $7.06 | $51.10 | 75,900 | — | — |
| 2018-04-03 | $7.03 | $50.88 | 106,900 | — | — |
| 2018-04-02 | $7.06 | $51.10 | 117,100 | — | — |
| 2018-03-29 | $7.14 | $51.68 | 135,500 | — | — |
| 2018-03-28 | $7.07 | $51.17 | 99,100 | — | — |
| 2018-03-27 | $7.06 | $51.10 | 55,200 | — | — |
| 2018-03-26 | $7.00 | $50.66 | 99,600 | — | — |
| 2018-03-23 | $6.96 | $50.37 | 138,700 | — | — |
| 2018-03-22 | $7.03 | $50.88 | 128,800 | — | — |
| 2018-03-21 | $7.05 | $50.79 | 98,200 | — | — |
| 2018-03-20 | $7.01 | $50.51 | 100,800 | — | — |
| 2018-03-19 | $7.02 | $50.58 | 130,500 | — | — |
| 2018-03-16 | $7.04 | $50.72 | 114,300 | — | — |
| 2018-03-15 | $7.04 | $50.72 | 119,200 | — | — |
| 2018-03-14 | $7.04 | $50.72 | 94,900 | — | — |
| 2018-03-13 | $7.04 | $50.72 | 131,300 | — | — |
| 2018-03-12 | $7.04 | $50.72 | 87,500 | — | — |
| 2018-03-09 | $7.05 | $50.79 | 99,500 | — | — |
| 2018-03-08 | $7.07 | $50.94 | 49,200 | — | — |
| 2018-03-07 | $7.06 | $50.87 | 103,000 | — | — |
| 2018-03-06 | $7.08 | $51.01 | 58,300 | — | — |
| 2018-03-05 | $7.07 | $50.94 | 78,700 | — | — |
| 2018-03-02 | $7.06 | $50.87 | 62,700 | — | — |
| 2018-03-01 | $7.06 | $50.87 | 151,500 | — | — |
| 2018-02-28 | $7.14 | $51.44 | 119,400 | — | — |
| 2018-02-27 | $7.16 | $51.59 | 129,200 | — | — |
| 2018-02-26 | $7.18 | $51.73 | 130,600 | — | — |
| 2018-02-23 | $7.16 | $51.59 | 134,300 | — | — |
| 2018-02-22 | $7.10 | $51.15 | 140,800 | — | — |
| 2018-02-21 | $7.15 | $51.28 | 208,100 | — | — |
| 2018-02-20 | $7.17 | $51.43 | 93,300 | — | — |
| 2018-02-16 | $7.15 | $51.28 | 106,800 | — | — |
| 2018-02-15 | $7.13 | $51.14 | 177,500 | — | — |
| 2018-02-14 | $7.14 | $51.21 | 176,400 | — | — |
| 2018-02-13 | $7.09 | $50.85 | 147,700 | — | — |
| 2018-02-12 | $7.06 | $50.64 | 325,700 | — | — |
| 2018-02-09 | $7.07 | $50.71 | 120,900 | — | — |
| 2018-02-08 | $7.08 | $50.78 | 142,700 | — | — |
| 2018-02-07 | $7.09 | $50.85 | 126,600 | — | — |
| 2018-02-06 | $7.03 | $50.42 | 129,800 | — | — |
| 2018-02-05 | $6.96 | $49.92 | 216,400 | — | — |
| 2018-02-02 | $7.00 | $50.21 | 145,300 | — | — |
| 2018-02-01 | $7.06 | $50.64 | 94,800 | — | — |
| 2018-01-31 | $7.07 | $50.71 | 237,200 | — | — |
| 2018-01-30 | $7.07 | $50.71 | 448,900 | — | — |
| 2018-01-29 | $7.13 | $51.14 | 180,000 | — | — |
| 2018-01-26 | $7.27 | $52.14 | 187,400 | — | — |
| 2018-01-25 | $7.26 | $52.07 | 130,800 | — | — |
| 2018-01-24 | $7.30 | $52.36 | 282,000 | — | — |
| 2018-01-23 | $7.32 | $52.50 | 97,900 | — | — |
| 2018-01-22 | $7.33 | $52.35 | 127,900 | — | — |
| 2018-01-19 | $7.31 | $52.20 | 119,000 | — | — |
| 2018-01-18 | $7.33 | $52.35 | 127,300 | — | — |
| 2018-01-17 | $7.35 | $52.49 | 227,600 | — | — |
| 2018-01-16 | $7.37 | $52.63 | 93,300 | — | — |
| 2018-01-12 | $7.35 | $52.49 | 119,200 | — | — |
| 2018-01-11 | $7.36 | $52.56 | 70,200 | — | — |
| 2018-01-10 | $7.36 | $52.56 | 141,700 | — | — |
| 2018-01-09 | $7.39 | $52.77 | 93,000 | — | — |
| 2018-01-08 | $7.41 | $52.92 | 94,700 | — | — |
| 2018-01-05 | $7.43 | $53.06 | 111,200 | — | — |
| 2018-01-04 | $7.39 | $52.77 | 129,100 | — | — |
| 2018-01-03 | $7.39 | $52.77 | 147,000 | — | — |
| 2018-01-02 | $7.40 | $52.85 | 92,600 | — | — |