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
- 1996-11-18 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 | $11.94 | $24.55 | 169,200 | — | — |
| 2018-12-28 | $11.89 | $24.45 | 176,100 | — | — |
| 2018-12-27 | $11.62 | $23.89 | 278,700 | — | — |
| 2018-12-26 | $11.76 | $24.18 | 127,800 | — | — |
| 2018-12-24 | $11.63 | $23.91 | 223,200 | — | — |
| 2018-12-21 | $11.48 | $23.60 | 307,500 | — | — |
| 2018-12-20 | $11.74 | $24.14 | 257,300 | — | — |
| 2018-12-19 | $11.71 | $24.08 | 256,400 | — | — |
| 2018-12-18 | $11.64 | $23.93 | 282,200 | — | — |
| 2018-12-17 | $11.72 | $24.10 | 198,900 | — | — |
| 2018-12-14 | $11.75 | $24.16 | 154,800 | — | — |
| 2018-12-13 | $11.74 | $24.14 | 159,900 | — | — |
| 2018-12-12 | $11.70 | $24.06 | 171,900 | — | — |
| 2018-12-11 | $11.52 | $23.69 | 287,100 | — | — |
| 2018-12-10 | $11.52 | $23.69 | 325,100 | — | — |
| 2018-12-07 | $11.55 | $23.75 | 380,400 | — | — |
| 2018-12-06 | $11.85 | $24.36 | 251,000 | — | — |
| 2018-12-04 | $12.08 | $24.84 | 343,600 | — | — |
| 2018-12-03 | $12.32 | $25.33 | 216,200 | — | — |
| 2018-11-30 | $12.27 | $25.23 | 184,200 | — | — |
| 2018-11-29 | $12.26 | $25.21 | 177,300 | — | — |
| 2018-11-28 | $12.38 | $25.45 | 137,400 | — | — |
| 2018-11-27 | $12.22 | $25.12 | 298,900 | — | — |
| 2018-11-26 | $12.30 | $25.29 | 172,900 | — | — |
| 2018-11-23 | $12.11 | $24.90 | 146,500 | — | — |
| 2018-11-21 | $12.16 | $25.00 | 333,200 | — | — |
| 2018-11-20 | $11.92 | $24.51 | 226,700 | — | — |
| 2018-11-19 | $12.03 | $24.73 | 227,600 | — | — |
| 2018-11-16 | $11.93 | $24.53 | 149,300 | — | — |
| 2018-11-15 | $11.95 | $24.57 | 239,400 | — | — |
| 2018-11-14 | $11.94 | $24.55 | 368,500 | — | — |
| 2018-11-13 | $11.72 | $24.10 | 300,900 | — | — |
| 2018-11-12 | $11.77 | $24.20 | 152,200 | — | — |
| 2018-11-09 | $11.93 | $24.53 | 320,600 | — | — |
| 2018-11-08 | $11.95 | $24.57 | 228,400 | — | — |
| 2018-11-07 | $11.96 | $24.59 | 191,400 | — | — |
| 2018-11-06 | $11.64 | $23.93 | 168,900 | — | — |
| 2018-11-05 | $11.79 | $24.24 | 189,000 | — | — |
| 2018-11-02 | $11.65 | $23.95 | 187,500 | — | — |
| 2018-11-01 | $11.49 | $23.62 | 221,100 | — | — |
| 2018-10-31 | $11.40 | $23.44 | 271,000 | — | — |
| 2018-10-30 | $11.57 | $23.79 | 393,400 | — | — |
| 2018-10-29 | $11.43 | $23.50 | 777,600 | — | — |
| 2018-10-26 | $11.42 | $23.48 | 282,500 | — | — |
| 2018-10-25 | $11.48 | $23.60 | 279,000 | — | — |
| 2018-10-24 | $11.29 | $23.21 | 337,700 | — | — |
| 2018-10-23 | $11.58 | $23.81 | 667,100 | — | — |
| 2018-10-22 | $11.34 | $23.32 | 190,600 | — | — |
| 2018-10-19 | $11.32 | $23.27 | 255,100 | — | — |
| 2018-10-18 | $11.20 | $23.03 | 366,600 | — | — |
| 2018-10-17 | $10.92 | $22.45 | 315,800 | — | — |
| 2018-10-16 | $10.72 | $22.04 | 518,500 | — | — |
| 2018-10-15 | $10.39 | $21.36 | 219,400 | — | — |
| 2018-10-12 | $10.25 | $21.07 | 268,000 | — | — |
| 2018-10-11 | $10.22 | $21.01 | 313,500 | — | — |
| 2018-10-10 | $10.28 | $21.14 | 400,800 | — | — |
| 2018-10-09 | $10.68 | $21.96 | 196,600 | — | — |
| 2018-10-08 | $10.67 | $21.94 | 245,900 | — | — |
| 2018-10-05 | $10.90 | $22.41 | 301,500 | — | — |
| 2018-10-04 | $10.95 | $22.51 | 179,800 | — | — |
| 2018-10-03 | $11.02 | $22.66 | 147,900 | — | — |
| 2018-10-02 | $11.04 | $22.70 | 374,400 | — | — |
| 2018-10-01 | $11.51 | $23.66 | 151,300 | — | — |
| 2018-09-28 | $11.52 | $23.69 | 244,800 | — | — |
| 2018-09-27 | $11.77 | $24.20 | 208,400 | — | — |
| 2018-09-26 | $11.49 | $23.62 | 235,500 | — | — |
| 2018-09-25 | $11.38 | $23.40 | 356,400 | — | — |
| 2018-09-24 | $11.58 | $23.81 | 191,000 | — | — |
| 2018-09-21 | $11.47 | $23.58 | 199,500 | — | — |
| 2018-09-20 | $11.45 | $23.54 | 305,800 | — | — |
| 2018-09-19 | $11.12 | $22.86 | 194,400 | — | — |
| 2018-09-18 | $11.00 | $22.62 | 157,000 | — | — |
| 2018-09-17 | $10.95 | $22.51 | 185,000 | — | — |
| 2018-09-14 | $10.89 | $22.39 | 236,300 | — | — |
| 2018-09-13 | $11.03 | $22.68 | 278,100 | — | — |
| 2018-09-12 | $11.18 | $22.99 | 178,400 | — | — |
| 2018-09-11 | $11.24 | $23.11 | 278,100 | — | — |
| 2018-09-10 | $11.48 | $23.60 | 120,400 | — | — |
| 2018-09-07 | $11.53 | $23.71 | 176,600 | — | — |
| 2018-09-06 | $11.56 | $23.77 | 167,100 | — | — |
| 2018-09-05 | $11.54 | $23.73 | 296,100 | — | — |
| 2018-09-04 | $11.69 | $24.03 | 181,300 | — | — |
| 2018-08-31 | $11.83 | $24.32 | 157,100 | — | — |
| 2018-08-30 | $12.06 | $24.80 | 190,900 | — | — |
| 2018-08-29 | $12.14 | $24.96 | 293,900 | — | — |
| 2018-08-28 | $12.01 | $24.69 | 718,800 | — | — |
| 2018-08-27 | $11.92 | $24.51 | 147,100 | — | — |
| 2018-08-24 | $11.83 | $24.32 | 139,000 | — | — |
| 2018-08-23 | $11.85 | $24.36 | 177,200 | — | — |
| 2018-08-22 | $11.91 | $24.49 | 146,100 | — | — |
| 2018-08-21 | $11.86 | $24.38 | 240,700 | — | — |
| 2018-08-20 | $11.79 | $24.24 | 183,500 | — | — |
| 2018-08-17 | $11.63 | $23.91 | 224,500 | — | — |
| 2018-08-16 | $11.56 | $23.77 | 204,200 | — | — |
| 2018-08-15 | $11.59 | $23.68 | 312,500 | — | — |
| 2018-08-14 | $11.71 | $23.93 | 212,400 | — | — |
| 2018-08-13 | $11.63 | $23.76 | 172,400 | — | — |
| 2018-08-10 | $11.68 | $23.87 | 281,400 | — | — |
| 2018-08-09 | $11.72 | $23.95 | 163,300 | — | — |
| 2018-08-08 | $11.80 | $24.11 | 313,900 | — | — |
| 2018-08-07 | $11.79 | $24.09 | 283,300 | — | — |
| 2018-08-06 | $11.74 | $23.99 | 230,400 | — | — |
| 2018-08-03 | $11.74 | $23.99 | 200,500 | — | — |
| 2018-08-02 | $11.66 | $23.82 | 247,400 | — | — |
| 2018-08-01 | $11.80 | $24.11 | 327,300 | — | — |
| 2018-07-31 | $12.07 | $24.66 | 293,500 | — | — |
| 2018-07-30 | $12.10 | $24.72 | 516,600 | — | — |
| 2018-07-27 | $12.49 | $25.52 | 529,100 | — | — |
| 2018-07-26 | $12.06 | $24.64 | 258,100 | — | — |
| 2018-07-25 | $11.99 | $24.50 | 278,600 | — | — |
| 2018-07-24 | $11.80 | $24.11 | 189,500 | — | — |
| 2018-07-23 | $11.77 | $24.05 | 262,300 | — | — |
| 2018-07-20 | $11.83 | $24.17 | 241,800 | — | — |
| 2018-07-19 | $11.83 | $24.17 | 172,700 | — | — |
| 2018-07-18 | $12.00 | $24.52 | 201,600 | — | — |
| 2018-07-17 | $11.98 | $24.48 | 271,000 | — | — |
| 2018-07-16 | $11.96 | $24.44 | 243,700 | — | — |
| 2018-07-13 | $12.00 | $24.52 | 204,100 | — | — |
| 2018-07-12 | $12.02 | $24.56 | 175,100 | — | — |
| 2018-07-11 | $11.84 | $24.19 | 181,700 | — | — |
| 2018-07-10 | $12.02 | $24.56 | 267,700 | — | — |
| 2018-07-09 | $11.84 | $24.19 | 386,300 | — | — |
| 2018-07-06 | $11.78 | $24.07 | 325,400 | — | — |
| 2018-07-05 | $11.68 | $23.87 | 457,700 | — | — |
| 2018-07-03 | $11.67 | $23.84 | 277,100 | — | — |
| 2018-07-02 | $11.58 | $23.66 | 297,300 | — | — |
| 2018-06-29 | $11.60 | $23.70 | 510,300 | — | — |
| 2018-06-28 | $11.49 | $23.48 | 237,400 | — | — |
| 2018-06-27 | $11.40 | $23.29 | 259,400 | — | — |
| 2018-06-26 | $11.41 | $23.31 | 308,400 | — | — |
| 2018-06-25 | $11.42 | $23.33 | 290,900 | — | — |
| 2018-06-22 | $11.46 | $23.42 | 304,100 | — | — |
| 2018-06-21 | $11.40 | $23.29 | 287,000 | — | — |
| 2018-06-20 | $11.43 | $23.35 | 275,100 | — | — |
| 2018-06-19 | $11.34 | $23.17 | 483,400 | — | — |
| 2018-06-18 | $11.56 | $23.62 | 364,400 | — | — |
| 2018-06-15 | $11.72 | $23.95 | 479,600 | — | — |
| 2018-06-14 | $11.74 | $23.99 | 498,300 | — | — |
| 2018-06-13 | $11.77 | $24.05 | 904,800 | — | — |
| 2018-06-12 | $11.93 | $24.38 | 387,400 | — | — |
| 2018-06-11 | $11.92 | $24.36 | 284,800 | — | — |
| 2018-06-08 | $11.86 | $24.23 | 287,900 | — | — |
| 2018-06-07 | $11.92 | $24.36 | 285,300 | — | — |
| 2018-06-06 | $12.03 | $24.58 | 199,300 | — | — |
| 2018-06-05 | $11.98 | $24.48 | 256,700 | — | — |
| 2018-06-04 | $11.93 | $24.38 | 151,500 | — | — |
| 2018-06-01 | $11.91 | $24.34 | 169,300 | — | — |
| 2018-05-31 | $11.98 | $24.48 | 305,300 | — | — |
| 2018-05-30 | $11.94 | $24.40 | 324,300 | — | — |
| 2018-05-29 | $11.85 | $24.21 | 264,600 | — | — |
| 2018-05-25 | $12.04 | $24.60 | 222,700 | — | — |
| 2018-05-24 | $12.08 | $24.68 | 248,100 | — | — |
| 2018-05-23 | $12.18 | $24.89 | 245,700 | — | — |
| 2018-05-22 | $12.29 | $25.11 | 295,200 | — | — |
| 2018-05-21 | $12.39 | $25.32 | 188,100 | — | — |
| 2018-05-18 | $12.24 | $25.01 | 445,700 | — | — |
| 2018-05-17 | $12.41 | $25.36 | 369,000 | — | — |
| 2018-05-16 | $12.28 | $25.09 | 283,300 | — | — |
| 2018-05-15 | $12.25 | $25.03 | 307,800 | — | — |
| 2018-05-14 | $12.30 | $25.13 | 232,100 | — | — |
| 2018-05-11 | $12.46 | $25.46 | 247,800 | — | — |
| 2018-05-10 | $12.43 | $25.40 | 435,500 | — | — |
| 2018-05-09 | $12.40 | $25.34 | 466,700 | — | — |
| 2018-05-08 | $12.35 | $25.23 | 492,800 | — | — |
| 2018-05-07 | $12.13 | $24.78 | 380,700 | — | — |
| 2018-05-04 | $12.08 | $24.68 | 782,000 | — | — |
| 2018-05-03 | $11.32 | $23.13 | 219,000 | — | — |
| 2018-05-02 | $11.30 | $23.09 | 391,200 | — | — |
| 2018-05-01 | $11.31 | $23.11 | 279,700 | — | — |
| 2018-04-30 | $11.42 | $23.33 | 347,400 | — | — |
| 2018-04-27 | $11.35 | $23.19 | 295,400 | — | — |
| 2018-04-26 | $11.31 | $23.11 | 508,200 | — | — |
| 2018-04-25 | $11.09 | $22.66 | 329,300 | — | — |
| 2018-04-24 | $10.93 | $22.33 | 1,158,300 | — | — |
| 2018-04-23 | $11.11 | $22.70 | 282,100 | — | — |
| 2018-04-20 | $11.00 | $22.48 | 298,700 | — | — |
| 2018-04-19 | $10.98 | $22.43 | 418,800 | — | — |
| 2018-04-18 | $11.03 | $22.54 | 358,400 | — | — |
| 2018-04-17 | $11.07 | $22.62 | 2,023,900 | — | — |
| 2018-04-16 | $10.93 | $22.33 | 149,800 | — | — |
| 2018-04-13 | $10.86 | $22.19 | 225,700 | — | — |
| 2018-04-12 | $10.90 | $22.27 | 224,700 | — | — |
| 2018-04-11 | $10.82 | $22.11 | 214,800 | — | — |
| 2018-04-10 | $10.82 | $22.11 | 275,800 | — | — |
| 2018-04-09 | $10.52 | $21.50 | 377,700 | — | — |
| 2018-04-06 | $10.36 | $21.17 | 406,500 | — | — |
| 2018-04-05 | $10.30 | $21.05 | 573,700 | — | — |
| 2018-04-04 | $10.53 | $21.17 | 200,800 | — | — |
| 2018-04-03 | $10.45 | $21.01 | 404,600 | — | — |
| 2018-04-02 | $10.40 | $20.91 | 212,500 | — | — |
| 2018-03-29 | $10.53 | $21.17 | 295,800 | — | — |
| 2018-03-28 | $10.53 | $21.17 | 290,000 | — | — |
| 2018-03-27 | $10.63 | $21.38 | 408,200 | — | — |
| 2018-03-26 | $10.79 | $21.70 | 227,600 | — | — |
| 2018-03-23 | $10.65 | $21.42 | 341,500 | — | — |
| 2018-03-22 | $10.68 | $21.48 | 383,300 | — | — |
| 2018-03-21 | $10.70 | $21.52 | 305,100 | — | — |
| 2018-03-20 | $10.65 | $21.42 | 255,800 | — | — |
| 2018-03-19 | $10.70 | $21.52 | 267,200 | — | — |
| 2018-03-16 | $10.71 | $21.54 | 530,700 | — | — |
| 2018-03-15 | $10.61 | $21.34 | 220,600 | — | — |
| 2018-03-14 | $10.61 | $21.34 | 435,000 | — | — |
| 2018-03-13 | $10.56 | $21.23 | 414,300 | — | — |
| 2018-03-12 | $10.60 | $21.32 | 269,400 | — | — |
| 2018-03-09 | $10.42 | $20.95 | 394,200 | — | — |
| 2018-03-08 | $10.38 | $20.87 | 211,600 | — | — |
| 2018-03-07 | $10.36 | $20.83 | 257,600 | — | — |
| 2018-03-06 | $10.32 | $20.75 | 541,100 | — | — |
| 2018-03-05 | $10.08 | $20.27 | 347,900 | — | — |
| 2018-03-02 | $9.94 | $19.99 | 199,000 | — | — |
| 2018-03-01 | $9.87 | $19.85 | 314,000 | — | — |
| 2018-02-28 | $9.99 | $20.09 | 328,600 | — | — |
| 2018-02-27 | $10.03 | $20.17 | 405,300 | — | — |
| 2018-02-26 | $10.02 | $20.15 | 463,100 | — | — |
| 2018-02-23 | $9.83 | $19.77 | 310,800 | — | — |
| 2018-02-22 | $9.74 | $19.59 | 189,700 | — | — |
| 2018-02-21 | $9.66 | $19.42 | 199,300 | — | — |
| 2018-02-20 | $9.65 | $19.40 | 270,200 | — | — |
| 2018-02-16 | $9.74 | $19.59 | 292,500 | — | — |
| 2018-02-15 | $9.59 | $19.28 | 294,400 | — | — |
| 2018-02-14 | $9.35 | $18.80 | 314,500 | — | — |
| 2018-02-13 | $9.07 | $18.24 | 309,000 | — | — |
| 2018-02-12 | $9.16 | $18.42 | 268,400 | — | — |
| 2018-02-09 | $9.10 | $18.30 | 480,100 | — | — |
| 2018-02-08 | $9.35 | $18.80 | 450,400 | — | — |
| 2018-02-07 | $9.45 | $19.00 | 260,500 | — | — |
| 2018-02-06 | $9.50 | $19.10 | 391,200 | — | — |
| 2018-02-05 | $9.40 | $18.90 | 371,900 | — | — |
| 2018-02-02 | $9.64 | $19.38 | 205,900 | — | — |
| 2018-02-01 | $9.86 | $19.83 | 359,800 | — | — |
| 2018-01-31 | $9.77 | $19.65 | 325,700 | — | — |
| 2018-01-30 | $9.69 | $19.49 | 254,100 | — | — |
| 2018-01-29 | $9.69 | $19.49 | 185,000 | — | — |
| 2018-01-26 | $9.80 | $19.71 | 212,300 | — | — |
| 2018-01-25 | $9.67 | $19.44 | 282,500 | — | — |
| 2018-01-24 | $9.77 | $19.65 | 322,200 | — | — |
| 2018-01-23 | $9.66 | $19.42 | 182,800 | — | — |
| 2018-01-22 | $9.64 | $19.38 | 214,200 | — | — |
| 2018-01-19 | $9.51 | $19.12 | 180,200 | — | — |
| 2018-01-18 | $9.41 | $18.92 | 291,100 | — | — |
| 2018-01-17 | $9.46 | $19.02 | 482,800 | — | — |
| 2018-01-16 | $9.82 | $19.75 | 256,500 | — | — |
| 2018-01-12 | $9.90 | $19.91 | 235,200 | — | — |
| 2018-01-11 | $9.80 | $19.71 | 266,500 | — | — |
| 2018-01-10 | $9.79 | $19.69 | 550,700 | — | — |
| 2018-01-09 | $9.93 | $19.97 | 264,600 | — | — |
| 2018-01-08 | $9.86 | $19.83 | 384,800 | — | — |
| 2018-01-05 | $9.93 | $19.97 | 343,000 | — | — |
| 2018-01-04 | $9.90 | $19.91 | 253,800 | — | — |
| 2018-01-03 | $9.88 | $19.87 | 212,600 | — | — |
| 2018-01-02 | $9.91 | $19.93 | 218,200 | — | — |