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
- 1984-07-17 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 | $11.35 | $11.35 | 201,600 | — | — |
| 2018-12-28 | $10.95 | $10.94 | 145,800 | — | — |
| 2018-12-27 | $10.83 | $10.83 | 127,200 | — | — |
| 2018-12-26 | $10.79 | $10.79 | 342,000 | — | — |
| 2018-12-24 | $10.37 | $10.37 | 75,600 | — | — |
| 2018-12-21 | $10.63 | $10.63 | 583,800 | — | — |
| 2018-12-20 | $10.53 | $10.53 | 232,200 | — | — |
| 2018-12-19 | $10.53 | $10.53 | 255,000 | — | — |
| 2018-12-18 | $10.71 | $10.71 | 131,400 | — | — |
| 2018-12-17 | $10.69 | $10.69 | 245,400 | — | — |
| 2018-12-14 | $11.16 | $11.16 | 173,400 | — | — |
| 2018-12-13 | $11.27 | $11.27 | 252,600 | — | — |
| 2018-12-12 | $11.16 | $11.16 | 168,600 | — | — |
| 2018-12-11 | $11.07 | $11.07 | 181,200 | — | — |
| 2018-12-10 | $11.01 | $11.01 | 211,200 | — | — |
| 2018-12-07 | $10.69 | $10.69 | 160,200 | — | — |
| 2018-12-06 | $10.86 | $10.86 | 199,200 | — | — |
| 2018-12-04 | $11.18 | $11.18 | 207,600 | — | — |
| 2018-12-03 | $11.54 | $11.54 | 270,600 | — | — |
| 2018-11-30 | $11.60 | $11.60 | 226,800 | — | — |
| 2018-11-29 | $11.11 | $11.11 | 109,800 | — | — |
| 2018-11-28 | $10.86 | $10.86 | 201,000 | — | — |
| 2018-11-27 | $11.01 | $11.01 | 81,600 | — | — |
| 2018-11-26 | $11.16 | $11.16 | 109,200 | — | — |
| 2018-11-23 | $11.32 | $11.32 | 28,200 | — | — |
| 2018-11-21 | $11.53 | $11.53 | 76,800 | — | — |
| 2018-11-20 | $11.14 | $11.14 | 141,000 | — | — |
| 2018-11-19 | $11.74 | $11.74 | 85,200 | — | — |
| 2018-11-16 | $12.03 | $12.03 | 105,000 | — | — |
| 2018-11-15 | $11.93 | $11.93 | 146,400 | — | — |
| 2018-11-14 | $11.95 | $11.95 | 64,800 | — | — |
| 2018-11-13 | $12.02 | $12.02 | 120,000 | — | — |
| 2018-11-12 | $12.08 | $12.08 | 92,400 | — | — |
| 2018-11-09 | $12.46 | $12.46 | 97,200 | — | — |
| 2018-11-08 | $12.45 | $12.45 | 120,600 | — | — |
| 2018-11-07 | $12.63 | $12.63 | 64,800 | — | — |
| 2018-11-06 | $12.50 | $12.50 | 57,600 | — | — |
| 2018-11-05 | $12.73 | $12.73 | 160,800 | — | — |
| 2018-11-02 | $12.32 | $12.32 | 102,600 | — | — |
| 2018-11-01 | $12.18 | $12.18 | 178,800 | — | — |
| 2018-10-31 | $12.36 | $12.36 | 246,600 | — | — |
| 2018-10-30 | $12.12 | $12.12 | 166,200 | — | — |
| 2018-10-29 | $11.90 | $11.90 | 224,400 | — | — |
| 2018-10-26 | $11.84 | $11.84 | 91,200 | — | — |
| 2018-10-25 | $11.98 | $11.98 | 179,400 | — | — |
| 2018-10-24 | $11.62 | $11.62 | 487,200 | — | — |
| 2018-10-23 | $11.83 | $11.83 | 201,000 | — | — |
| 2018-10-22 | $11.85 | $11.85 | 125,400 | — | — |
| 2018-10-19 | $12.12 | $12.12 | 94,800 | — | — |
| 2018-10-18 | $11.90 | $11.90 | 225,000 | — | — |
| 2018-10-17 | $12.20 | $12.20 | 76,200 | — | — |
| 2018-10-16 | $12.53 | $12.53 | 117,000 | — | — |
| 2018-10-15 | $12.54 | $12.54 | 157,200 | — | — |
| 2018-10-12 | $12.29 | $12.29 | 158,400 | — | — |
| 2018-10-11 | $12.30 | $12.30 | 182,400 | — | — |
| 2018-10-10 | $12.23 | $12.23 | 148,800 | — | — |
| 2018-10-09 | $12.90 | $12.90 | 249,600 | — | — |
| 2018-10-08 | $12.86 | $12.86 | 147,600 | — | — |
| 2018-10-05 | $12.68 | $12.68 | 77,400 | — | — |
| 2018-10-04 | $12.90 | $12.90 | 112,800 | — | — |
| 2018-10-03 | $13.09 | $13.08 | 147,000 | — | — |
| 2018-10-02 | $12.64 | $12.64 | 87,600 | — | — |
| 2018-10-01 | $12.49 | $12.49 | 83,400 | — | — |
| 2018-09-28 | $12.59 | $12.59 | 147,000 | — | — |
| 2018-09-27 | $12.45 | $12.45 | 180,000 | — | — |
| 2018-09-26 | $12.36 | $12.36 | 172,200 | — | — |
| 2018-09-25 | $12.35 | $12.35 | 132,000 | — | — |
| 2018-09-24 | $12.45 | $12.45 | 116,400 | — | — |
| 2018-09-21 | $12.47 | $12.47 | 384,000 | — | — |
| 2018-09-20 | $12.54 | $12.54 | 151,800 | — | — |
| 2018-09-19 | $12.42 | $12.42 | 121,200 | — | — |
| 2018-09-18 | $12.66 | $12.66 | 121,800 | — | — |
| 2018-09-17 | $12.79 | $12.79 | 118,800 | — | — |
| 2018-09-14 | $12.88 | $12.88 | 178,800 | — | — |
| 2018-09-13 | $12.85 | $12.85 | 69,600 | — | — |
| 2018-09-12 | $12.73 | $12.73 | 126,600 | — | — |
| 2018-09-11 | $12.90 | $12.90 | 184,200 | — | — |
| 2018-09-10 | $12.88 | $12.88 | 139,200 | — | — |
| 2018-09-07 | $12.83 | $12.83 | 204,000 | — | — |
| 2018-09-06 | $12.72 | $12.72 | 273,600 | — | — |
| 2018-09-05 | $13.00 | $13.00 | 267,000 | — | — |
| 2018-09-04 | $13.06 | $13.06 | 185,400 | — | — |
| 2018-08-31 | $13.43 | $13.43 | 264,600 | — | — |
| 2018-08-30 | $13.25 | $13.25 | 190,200 | — | — |
| 2018-08-29 | $12.99 | $12.99 | 124,200 | — | — |
| 2018-08-28 | $12.99 | $12.99 | 93,600 | — | — |
| 2018-08-27 | $13.19 | $13.19 | 153,600 | — | — |
| 2018-08-24 | $13.27 | $13.27 | 86,400 | — | — |
| 2018-08-23 | $13.06 | $13.06 | 106,800 | — | — |
| 2018-08-22 | $13.08 | $13.08 | 151,800 | — | — |
| 2018-08-21 | $12.70 | $12.70 | 170,400 | — | — |
| 2018-08-20 | $12.52 | $12.52 | 101,400 | — | — |
| 2018-08-17 | $12.37 | $12.37 | 168,600 | — | — |
| 2018-08-16 | $12.49 | $12.49 | 143,400 | — | — |
| 2018-08-15 | $12.24 | $12.24 | 143,400 | — | — |
| 2018-08-14 | $12.58 | $12.58 | 96,000 | — | — |
| 2018-08-13 | $12.61 | $12.61 | 89,400 | — | — |
| 2018-08-10 | $12.72 | $12.72 | 102,000 | — | — |
| 2018-08-09 | $12.81 | $12.81 | 179,400 | — | — |
| 2018-08-08 | $13.06 | $13.06 | 129,600 | — | — |
| 2018-08-07 | $13.12 | $13.12 | 171,000 | — | — |
| 2018-08-06 | $12.99 | $12.99 | 201,600 | — | — |
| 2018-08-03 | $12.86 | $12.86 | 92,400 | — | — |
| 2018-08-02 | $12.77 | $12.77 | 74,400 | — | — |
| 2018-08-01 | $12.73 | $12.73 | 114,600 | — | — |
| 2018-07-31 | $12.83 | $12.83 | 192,600 | — | — |
| 2018-07-30 | $12.79 | $12.79 | 162,000 | — | — |
| 2018-07-27 | $12.64 | $12.64 | 253,200 | — | — |
| 2018-07-26 | $12.73 | $12.73 | 179,400 | — | — |
| 2018-07-25 | $12.46 | $12.46 | 288,000 | — | — |
| 2018-07-24 | $12.33 | $12.33 | 215,400 | — | — |
| 2018-07-23 | $12.33 | $12.33 | 221,400 | — | — |
| 2018-07-20 | $12.35 | $12.35 | 161,400 | — | — |
| 2018-07-19 | $12.26 | $12.26 | 342,000 | — | — |
| 2018-07-18 | $12.21 | $12.21 | 175,200 | — | — |
| 2018-07-17 | $12.15 | $12.15 | 466,800 | — | — |
| 2018-07-16 | $12.16 | $12.16 | 198,600 | — | — |
| 2018-07-13 | $12.28 | $12.28 | 258,600 | — | — |
| 2018-07-12 | $12.35 | $12.35 | 216,600 | — | — |
| 2018-07-11 | $12.52 | $12.52 | 234,000 | — | — |
| 2018-07-10 | $13.05 | $13.05 | 181,200 | — | — |
| 2018-07-09 | $13.28 | $13.28 | 132,000 | — | — |
| 2018-07-06 | $13.19 | $13.19 | 174,600 | — | — |
| 2018-07-05 | $13.43 | $13.43 | 141,000 | — | — |
| 2018-07-03 | $13.32 | $13.32 | 51,000 | — | — |
| 2018-07-02 | $13.19 | $13.19 | 348,600 | — | — |
| 2018-06-29 | $13.50 | $13.50 | 234,600 | — | — |
| 2018-06-28 | $13.28 | $13.28 | 169,800 | — | — |
| 2018-06-27 | $13.32 | $13.32 | 451,800 | — | — |
| 2018-06-26 | $13.38 | $13.38 | 201,000 | — | — |
| 2018-06-25 | $13.29 | $13.29 | 191,400 | — | — |
| 2018-06-22 | $13.50 | $13.50 | 391,200 | — | — |
| 2018-06-21 | $13.03 | $13.03 | 220,200 | — | — |
| 2018-06-20 | $13.24 | $13.24 | 139,200 | — | — |
| 2018-06-19 | $13.08 | $13.08 | 149,400 | — | — |
| 2018-06-18 | $12.86 | $12.86 | 174,000 | — | — |
| 2018-06-15 | $12.44 | $12.44 | 383,400 | — | — |
| 2018-06-14 | $12.49 | $12.49 | 145,200 | — | — |
| 2018-06-13 | $12.44 | $12.44 | 256,800 | — | — |
| 2018-06-12 | $12.42 | $12.42 | 150,600 | — | — |
| 2018-06-11 | $12.36 | $12.36 | 136,800 | — | — |
| 2018-06-08 | $12.34 | $12.34 | 148,200 | — | — |
| 2018-06-07 | $12.38 | $12.38 | 142,200 | — | — |
| 2018-06-06 | $12.35 | $12.35 | 178,800 | — | — |
| 2018-06-05 | $12.23 | $12.23 | 260,400 | — | — |
| 2018-06-04 | $12.16 | $12.16 | 402,000 | — | — |
| 2018-06-01 | $12.39 | $12.39 | 533,400 | — | — |
| 2018-05-31 | $12.67 | $12.67 | 315,000 | — | — |
| 2018-05-30 | $12.70 | $12.70 | 216,600 | — | — |
| 2018-05-29 | $12.21 | $12.21 | 300,000 | — | — |
| 2018-05-25 | $12.19 | $12.19 | 214,800 | — | — |
| 2018-05-24 | $12.05 | $12.05 | 485,400 | — | — |
| 2018-05-23 | $12.93 | $12.93 | 424,800 | — | — |
| 2018-05-22 | $12.73 | $12.73 | 147,000 | — | — |
| 2018-05-21 | $12.83 | $12.83 | 273,000 | — | — |
| 2018-05-18 | $12.75 | $12.75 | 203,400 | — | — |
| 2018-05-17 | $12.75 | $12.75 | 201,600 | — | — |
| 2018-05-16 | $12.51 | $12.51 | 162,000 | — | — |
| 2018-05-15 | $12.33 | $12.33 | 87,000 | — | — |
| 2018-05-14 | $12.25 | $12.25 | 150,000 | — | — |
| 2018-05-11 | $12.17 | $12.17 | 126,600 | — | — |
| 2018-05-10 | $12.24 | $12.23 | 151,800 | — | — |
| 2018-05-09 | $12.29 | $12.29 | 142,800 | — | — |
| 2018-05-08 | $12.25 | $12.25 | 391,200 | — | — |
| 2018-05-07 | $12.31 | $12.31 | 247,800 | — | — |
| 2018-05-04 | $12.28 | $12.28 | 163,800 | — | — |
| 2018-05-03 | $12.21 | $12.21 | 357,000 | — | — |
| 2018-05-02 | $12.62 | $12.62 | 112,800 | — | — |
| 2018-05-01 | $12.47 | $12.47 | 163,200 | — | — |
| 2018-04-30 | $12.46 | $12.46 | 162,000 | — | — |
| 2018-04-27 | $12.50 | $12.50 | 210,600 | — | — |
| 2018-04-26 | $12.68 | $12.68 | 189,600 | — | — |
| 2018-04-25 | $12.48 | $12.48 | 197,400 | — | — |
| 2018-04-24 | $12.27 | $12.27 | 205,800 | — | — |
| 2018-04-23 | $12.55 | $12.55 | 145,200 | — | — |
| 2018-04-20 | $12.51 | $12.51 | 144,600 | — | — |
| 2018-04-19 | $12.67 | $12.67 | 186,000 | — | — |
| 2018-04-18 | $12.85 | $12.85 | 319,800 | — | — |
| 2018-04-17 | $12.39 | $12.39 | 263,400 | — | — |
| 2018-04-16 | $12.38 | $12.38 | 219,600 | — | — |
| 2018-04-13 | $12.42 | $12.42 | 214,800 | — | — |
| 2018-04-12 | $12.36 | $12.36 | 199,800 | — | — |
| 2018-04-11 | $12.18 | $12.18 | 189,000 | — | — |
| 2018-04-10 | $12.16 | $12.16 | 151,800 | — | — |
| 2018-04-09 | $12.02 | $12.02 | 347,400 | — | — |
| 2018-04-06 | $12.20 | $12.20 | 351,600 | — | — |
| 2018-04-05 | $12.29 | $12.29 | 202,200 | — | — |
| 2018-04-04 | $12.12 | $12.12 | 785,400 | — | — |
| 2018-04-03 | $12.09 | $12.09 | 409,200 | — | — |
| 2018-04-02 | $12.17 | $12.17 | 300,600 | — | — |
| 2018-03-29 | $12.13 | $12.13 | 296,400 | — | — |
| 2018-03-28 | $12.02 | $12.02 | 745,200 | — | — |
| 2018-03-27 | $11.96 | $11.96 | 369,000 | — | — |
| 2018-03-26 | $12.40 | $12.40 | 450,600 | — | — |
| 2018-03-23 | $12.63 | $12.63 | 562,800 | — | — |
| 2018-03-22 | $13.37 | $13.37 | 351,000 | — | — |
| 2018-03-21 | $14.37 | $14.37 | 280,200 | — | — |
| 2018-03-20 | $14.22 | $14.22 | 262,200 | — | — |
| 2018-03-19 | $14.32 | $14.32 | 439,800 | — | — |
| 2018-03-16 | $14.75 | $14.75 | 334,200 | — | — |
| 2018-03-15 | $14.33 | $14.33 | 220,800 | — | — |
| 2018-03-14 | $14.19 | $14.19 | 177,000 | — | — |
| 2018-03-13 | $14.64 | $14.64 | 242,400 | — | — |
| 2018-03-12 | $14.89 | $14.89 | 310,800 | — | — |
| 2018-03-09 | $14.54 | $14.54 | 130,200 | — | — |
| 2018-03-08 | $14.08 | $14.08 | 100,800 | — | — |
| 2018-03-07 | $13.86 | $13.86 | 137,400 | — | — |
| 2018-03-06 | $14.10 | $14.10 | 150,000 | — | — |
| 2018-03-05 | $14.34 | $14.34 | 352,800 | — | — |
| 2018-03-02 | $13.73 | $13.73 | 108,000 | — | — |
| 2018-03-01 | $13.23 | $13.23 | 293,400 | — | — |
| 2018-02-28 | $13.45 | $13.45 | 246,000 | — | — |
| 2018-02-27 | $13.83 | $13.83 | 156,600 | — | — |
| 2018-02-26 | $13.90 | $13.90 | 73,800 | — | — |
| 2018-02-23 | $13.88 | $13.88 | 211,200 | — | — |
| 2018-02-22 | $13.64 | $13.64 | 321,600 | — | — |
| 2018-02-21 | $13.67 | $13.67 | 188,400 | — | — |
| 2018-02-20 | $13.58 | $13.58 | 222,000 | — | — |
| 2018-02-16 | $13.64 | $13.64 | 159,000 | — | — |
| 2018-02-15 | $13.47 | $13.47 | 97,200 | — | — |
| 2018-02-14 | $13.13 | $13.13 | 259,800 | — | — |
| 2018-02-13 | $12.84 | $12.84 | 195,000 | — | — |
| 2018-02-12 | $12.66 | $12.66 | 228,600 | — | — |
| 2018-02-09 | $12.79 | $12.79 | 231,000 | — | — |
| 2018-02-08 | $12.29 | $12.29 | 180,600 | — | — |
| 2018-02-07 | $12.71 | $12.71 | 258,600 | — | — |
| 2018-02-06 | $12.87 | $12.87 | 248,400 | — | — |
| 2018-02-05 | $12.64 | $12.64 | 320,400 | — | — |
| 2018-02-02 | $13.12 | $13.12 | 321,600 | — | — |
| 2018-02-01 | $13.67 | $13.67 | 147,000 | — | — |
| 2018-01-31 | $13.61 | $13.61 | 286,200 | — | — |
| 2018-01-30 | $13.62 | $13.62 | 240,600 | — | — |
| 2018-01-29 | $13.66 | $13.66 | 240,000 | — | — |
| 2018-01-26 | $13.88 | $13.88 | 172,200 | — | — |
| 2018-01-25 | $13.96 | $13.96 | 266,400 | — | — |
| 2018-01-24 | $13.96 | $13.96 | 235,800 | — | — |
| 2018-01-23 | $14.47 | $14.47 | 258,600 | — | — |
| 2018-01-22 | $14.21 | $14.21 | 159,600 | — | — |
| 2018-01-19 | $14.17 | $14.17 | 229,800 | — | — |
| 2018-01-18 | $13.96 | $13.96 | 193,200 | — | — |
| 2018-01-17 | $14.17 | $14.17 | 318,600 | — | — |
| 2018-01-16 | $13.93 | $13.93 | 305,400 | — | — |
| 2018-01-12 | $14.12 | $14.12 | 153,600 | — | — |
| 2018-01-11 | $13.92 | $13.92 | 242,400 | — | — |
| 2018-01-10 | $13.92 | $13.92 | 195,000 | — | — |
| 2018-01-09 | $13.91 | $13.91 | 183,600 | — | — |
| 2018-01-08 | $13.71 | $13.71 | 203,400 | — | — |
| 2018-01-05 | $13.84 | $13.83 | 133,800 | — | — |
| 2018-01-04 | $13.85 | $13.85 | 102,000 | — | — |
| 2018-01-03 | $13.86 | $13.86 | 168,000 | — | — |
| 2018-01-02 | $14.08 | $14.08 | 214,800 | — | — |