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
- 1995-12-15 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 | $9.34 | $43.74 | 92,500 | — | — |
| 2018-12-28 | $9.22 | $43.18 | 99,300 | — | — |
| 2018-12-27 | $9.42 | $44.11 | 168,000 | — | — |
| 2018-12-26 | $9.17 | $42.94 | 176,700 | — | — |
| 2018-12-24 | $9.13 | $42.76 | 112,000 | — | — |
| 2018-12-21 | $9.15 | $42.85 | 92,700 | — | — |
| 2018-12-20 | $9.20 | $43.08 | 117,600 | — | — |
| 2018-12-19 | $9.14 | $42.80 | 103,200 | — | — |
| 2018-12-18 | $9.10 | $42.62 | 123,900 | — | — |
| 2018-12-17 | $9.34 | $43.74 | 125,700 | — | — |
| 2018-12-14 | $9.61 | $45.00 | 65,500 | — | — |
| 2018-12-13 | $9.69 | $45.38 | 156,900 | — | — |
| 2018-12-12 | $9.73 | $45.57 | 94,000 | — | — |
| 2018-12-11 | $9.69 | $45.38 | 118,200 | — | — |
| 2018-12-10 | $9.60 | $44.96 | 91,200 | — | — |
| 2018-12-07 | $9.64 | $45.15 | 108,800 | — | — |
| 2018-12-06 | $9.66 | $45.24 | 65,100 | — | — |
| 2018-12-04 | $9.65 | $45.19 | 40,300 | — | — |
| 2018-12-03 | $9.62 | $45.05 | 55,200 | — | — |
| 2018-11-30 | $9.63 | $45.10 | 38,900 | — | — |
| 2018-11-29 | $9.61 | $45.00 | 20,700 | — | — |
| 2018-11-28 | $9.65 | $45.19 | 40,200 | — | — |
| 2018-11-27 | $9.57 | $44.82 | 43,700 | — | — |
| 2018-11-26 | $9.69 | $45.38 | 34,700 | — | — |
| 2018-11-23 | $9.75 | $45.66 | 14,200 | — | — |
| 2018-11-21 | $9.73 | $45.57 | 22,100 | — | — |
| 2018-11-20 | $9.69 | $45.38 | 31,300 | — | — |
| 2018-11-19 | $9.65 | $45.19 | 33,500 | — | — |
| 2018-11-16 | $9.54 | $44.68 | 44,600 | — | — |
| 2018-11-15 | $9.60 | $44.96 | 41,800 | — | — |
| 2018-11-14 | $9.72 | $45.52 | 68,400 | — | — |
| 2018-11-13 | $9.77 | $45.75 | 54,400 | — | — |
| 2018-11-12 | $9.81 | $45.94 | 42,800 | — | — |
| 2018-11-09 | $9.75 | $45.66 | 35,100 | — | — |
| 2018-11-08 | $9.74 | $45.61 | 27,000 | — | — |
| 2018-11-07 | $9.74 | $45.61 | 44,200 | — | — |
| 2018-11-06 | $9.74 | $45.61 | 46,600 | — | — |
| 2018-11-05 | $9.70 | $45.43 | 25,900 | — | — |
| 2018-11-02 | $9.63 | $45.10 | 37,600 | — | — |
| 2018-11-01 | $9.54 | $44.68 | 34,600 | — | — |
| 2018-10-31 | $9.56 | $44.77 | 26,600 | — | — |
| 2018-10-30 | $9.68 | $45.33 | 37,600 | — | — |
| 2018-10-29 | $9.62 | $45.05 | 67,600 | — | — |
| 2018-10-26 | $9.55 | $44.72 | 24,300 | — | — |
| 2018-10-25 | $9.64 | $44.59 | 24,200 | — | — |
| 2018-10-24 | $9.46 | $43.76 | 51,400 | — | — |
| 2018-10-23 | $9.61 | $44.45 | 51,500 | — | — |
| 2018-10-22 | $9.71 | $44.92 | 55,700 | — | — |
| 2018-10-19 | $9.54 | $44.13 | 47,600 | — | — |
| 2018-10-18 | $9.71 | $44.92 | 48,800 | — | — |
| 2018-10-17 | $9.72 | $44.96 | 39,900 | — | — |
| 2018-10-16 | $9.79 | $45.29 | 51,200 | — | — |
| 2018-10-15 | $9.82 | $45.43 | 58,500 | — | — |
| 2018-10-12 | $9.77 | $45.19 | 26,400 | — | — |
| 2018-10-11 | $9.70 | $44.87 | 53,100 | — | — |
| 2018-10-10 | $9.85 | $45.56 | 36,800 | — | — |
| 2018-10-09 | $9.92 | $45.89 | 53,900 | — | — |
| 2018-10-08 | $9.94 | $45.98 | 73,200 | — | — |
| 2018-10-05 | $9.72 | $44.96 | 54,900 | — | — |
| 2018-10-04 | $9.78 | $45.24 | 28,000 | — | — |
| 2018-10-03 | $9.74 | $45.06 | 42,400 | — | — |
| 2018-10-02 | $9.74 | $45.06 | 45,100 | — | — |
| 2018-10-01 | $9.80 | $45.33 | 42,000 | — | — |
| 2018-09-28 | $9.77 | $45.19 | 41,500 | — | — |
| 2018-09-27 | $9.73 | $45.01 | 35,100 | — | — |
| 2018-09-26 | $9.67 | $44.73 | 29,400 | — | — |
| 2018-09-25 | $9.68 | $44.78 | 24,100 | — | — |
| 2018-09-24 | $9.76 | $45.15 | 32,900 | — | — |
| 2018-09-21 | $9.80 | $45.33 | 64,300 | — | — |
| 2018-09-20 | $9.80 | $45.33 | 26,700 | — | — |
| 2018-09-19 | $9.75 | $45.10 | 54,700 | — | — |
| 2018-09-18 | $9.76 | $45.15 | 65,800 | — | — |
| 2018-09-17 | $9.71 | $44.92 | 78,300 | — | — |
| 2018-09-14 | $9.68 | $44.78 | 95,600 | — | — |
| 2018-09-13 | $9.75 | $45.10 | 99,300 | — | — |
| 2018-09-12 | $9.73 | $45.01 | 78,000 | — | — |
| 2018-09-11 | $9.62 | $44.50 | 98,000 | — | — |
| 2018-09-10 | $9.68 | $44.78 | 52,200 | — | — |
| 2018-09-07 | $9.60 | $44.41 | 68,600 | — | — |
| 2018-09-06 | $9.51 | $43.99 | 49,200 | — | — |
| 2018-09-05 | $9.58 | $44.32 | 27,100 | — | — |
| 2018-09-04 | $9.59 | $44.36 | 48,600 | — | — |
| 2018-08-31 | $9.56 | $44.22 | 33,500 | — | — |
| 2018-08-30 | $9.50 | $43.94 | 32,500 | — | — |
| 2018-08-29 | $9.53 | $44.08 | 77,100 | — | — |
| 2018-08-28 | $9.48 | $43.85 | 26,000 | — | — |
| 2018-08-27 | $9.40 | $43.48 | 85,000 | — | — |
| 2018-08-24 | $9.59 | $44.36 | 65,000 | — | — |
| 2018-08-23 | $9.65 | $44.64 | 158,000 | — | — |
| 2018-08-22 | $9.77 | $45.19 | 398,800 | — | — |
| 2018-08-21 | $9.64 | $44.59 | 91,400 | — | — |
| 2018-08-20 | $9.60 | $44.41 | 42,500 | — | — |
| 2018-08-17 | $9.65 | $44.64 | 62,600 | — | — |
| 2018-08-16 | $9.30 | $43.02 | 73,800 | — | — |
| 2018-08-15 | $9.28 | $42.93 | 95,200 | — | — |
| 2018-08-14 | $9.37 | $43.34 | 61,500 | — | — |
| 2018-08-13 | $9.59 | $44.36 | 37,800 | — | — |
| 2018-08-10 | $9.54 | $44.13 | 39,100 | — | — |
| 2018-08-09 | $9.60 | $44.41 | 31,900 | — | — |
| 2018-08-08 | $9.70 | $44.87 | 64,700 | — | — |
| 2018-08-07 | $9.66 | $44.69 | 46,700 | — | — |
| 2018-08-06 | $9.70 | $44.87 | 45,000 | — | — |
| 2018-08-03 | $9.67 | $44.73 | 50,900 | — | — |
| 2018-08-02 | $9.53 | $44.08 | 27,700 | — | — |
| 2018-08-01 | $9.62 | $44.50 | 18,200 | — | — |
| 2018-07-31 | $9.61 | $44.45 | 16,300 | — | — |
| 2018-07-30 | $9.45 | $43.71 | 20,500 | — | — |
| 2018-07-27 | $9.53 | $44.08 | 20,400 | — | — |
| 2018-07-26 | $9.65 | $44.09 | 20,200 | — | — |
| 2018-07-25 | $9.74 | $44.50 | 36,100 | — | — |
| 2018-07-24 | $9.84 | $44.96 | 23,400 | — | — |
| 2018-07-23 | $9.70 | $44.32 | 44,700 | — | — |
| 2018-07-20 | $9.92 | $45.33 | 35,800 | — | — |
| 2018-07-19 | $9.80 | $44.78 | 21,200 | — | — |
| 2018-07-18 | $9.66 | $44.14 | 20,500 | — | — |
| 2018-07-17 | $9.65 | $44.09 | 20,000 | — | — |
| 2018-07-16 | $9.69 | $44.28 | 23,900 | — | — |
| 2018-07-13 | $9.76 | $44.60 | 14,600 | — | — |
| 2018-07-12 | $9.77 | $44.64 | 13,000 | — | — |
| 2018-07-11 | $9.76 | $44.60 | 34,800 | — | — |
| 2018-07-10 | $9.51 | $43.45 | 46,300 | — | — |
| 2018-07-09 | $9.56 | $43.68 | 37,100 | — | — |
| 2018-07-06 | $9.71 | $44.37 | 10,500 | — | — |
| 2018-07-05 | $9.67 | $44.18 | 36,800 | — | — |
| 2018-07-03 | $9.57 | $43.73 | 9,600 | — | — |
| 2018-07-02 | $9.74 | $44.50 | 14,300 | — | — |
| 2018-06-29 | $9.80 | $44.78 | 4,900 | — | — |
| 2018-06-28 | $9.78 | $44.69 | 15,300 | — | — |
| 2018-06-27 | $9.90 | $45.24 | 32,800 | — | — |
| 2018-06-26 | $9.48 | $43.32 | 55,800 | — | — |
| 2018-06-25 | $9.84 | $44.96 | 28,300 | — | — |
| 2018-06-22 | $9.65 | $44.09 | 98,000 | — | — |
| 2018-06-21 | $9.65 | $44.09 | 65,900 | — | — |
| 2018-06-20 | $9.60 | $43.86 | 76,700 | — | — |
| 2018-06-19 | $9.49 | $43.36 | 57,600 | — | — |
| 2018-06-18 | $9.48 | $43.32 | 74,400 | — | — |
| 2018-06-15 | $9.48 | $43.32 | 53,700 | — | — |
| 2018-06-14 | $9.43 | $43.09 | 61,700 | — | — |
| 2018-06-13 | $9.26 | $42.31 | 64,000 | — | — |
| 2018-06-12 | $9.25 | $42.27 | 131,200 | — | — |
| 2018-06-11 | $9.29 | $42.45 | 136,000 | — | — |
| 2018-06-08 | $9.51 | $43.45 | 105,000 | — | — |
| 2018-06-07 | $9.50 | $43.41 | 48,100 | — | — |
| 2018-06-06 | $9.50 | $43.41 | 44,100 | — | — |
| 2018-06-05 | $9.47 | $43.27 | 54,900 | — | — |
| 2018-06-04 | $9.39 | $42.91 | 64,300 | — | — |
| 2018-06-01 | $9.34 | $42.68 | 38,100 | — | — |
| 2018-05-31 | $9.33 | $42.63 | 21,800 | — | — |
| 2018-05-30 | $9.41 | $43.00 | 45,700 | — | — |
| 2018-05-29 | $9.36 | $42.77 | 56,300 | — | — |
| 2018-05-25 | $9.24 | $42.22 | 76,700 | — | — |
| 2018-05-24 | $9.19 | $41.99 | 84,800 | — | — |
| 2018-05-23 | $9.46 | $43.22 | 74,800 | — | — |
| 2018-05-22 | $9.61 | $43.91 | 85,900 | — | — |
| 2018-05-21 | $9.77 | $44.64 | 53,000 | — | — |
| 2018-05-18 | $9.75 | $44.55 | 40,900 | — | — |
| 2018-05-17 | $9.76 | $44.60 | 25,700 | — | — |
| 2018-05-16 | $9.75 | $44.55 | 29,200 | — | — |
| 2018-05-15 | $9.73 | $44.46 | 80,100 | — | — |
| 2018-05-14 | $9.71 | $44.37 | 59,900 | — | — |
| 2018-05-11 | $9.75 | $44.55 | 48,700 | — | — |
| 2018-05-10 | $9.69 | $44.28 | 15,400 | — | — |
| 2018-05-09 | $9.75 | $44.55 | 88,900 | — | — |
| 2018-05-08 | $9.77 | $44.64 | 39,200 | — | — |
| 2018-05-07 | $9.83 | $44.92 | 52,800 | — | — |
| 2018-05-04 | $9.75 | $44.55 | 60,100 | — | — |
| 2018-05-03 | $9.90 | $45.24 | 70,300 | — | — |
| 2018-05-02 | $9.75 | $44.55 | 65,500 | — | — |
| 2018-05-01 | $9.77 | $44.64 | 36,700 | — | — |
| 2018-04-30 | $9.72 | $44.41 | 45,400 | — | — |
| 2018-04-27 | $9.70 | $44.32 | 62,400 | — | — |
| 2018-04-26 | $9.78 | $44.69 | 46,100 | — | — |
| 2018-04-25 | $9.69 | $43.74 | 100,500 | — | — |
| 2018-04-24 | $9.79 | $44.19 | 17,300 | — | — |
| 2018-04-23 | $9.81 | $44.28 | 51,500 | — | — |
| 2018-04-20 | $9.75 | $44.01 | 121,500 | — | — |
| 2018-04-19 | $9.70 | $43.78 | 68,600 | — | — |
| 2018-04-18 | $9.68 | $43.69 | 99,200 | — | — |
| 2018-04-17 | $9.72 | $43.87 | 206,200 | — | — |
| 2018-04-16 | $9.75 | $44.01 | 34,400 | — | — |
| 2018-04-13 | $9.75 | $44.01 | 221,200 | — | — |
| 2018-04-12 | $9.68 | $43.69 | 144,300 | — | — |
| 2018-04-11 | $9.70 | $43.78 | 100,100 | — | — |
| 2018-04-10 | $9.71 | $43.83 | 124,100 | — | — |
| 2018-04-09 | $9.66 | $43.60 | 102,300 | — | — |
| 2018-04-06 | $9.72 | $43.87 | 74,100 | — | — |
| 2018-04-05 | $9.82 | $44.32 | 87,500 | — | — |
| 2018-04-04 | $9.72 | $43.87 | 235,400 | — | — |
| 2018-04-03 | $9.50 | $42.88 | 300,800 | — | — |
| 2018-04-02 | $9.46 | $42.70 | 178,700 | — | — |
| 2018-03-29 | $9.35 | $42.20 | 183,700 | — | — |
| 2018-03-28 | $9.36 | $42.25 | 192,900 | — | — |
| 2018-03-27 | $9.41 | $42.47 | 259,700 | — | — |
| 2018-03-26 | $9.13 | $41.21 | 368,000 | — | — |
| 2018-03-23 | $9.00 | $40.62 | 276,300 | — | — |
| 2018-03-22 | $9.17 | $41.39 | 209,400 | — | — |
| 2018-03-21 | $9.07 | $40.94 | 239,700 | — | — |
| 2018-03-20 | $9.11 | $41.12 | 1,006,000 | — | — |
| 2018-03-19 | $9.07 | $40.94 | 388,200 | — | — |
| 2018-03-16 | $9.15 | $41.30 | 347,900 | — | — |
| 2018-03-15 | $9.38 | $42.34 | 163,100 | — | — |
| 2018-03-14 | $9.23 | $41.66 | 182,100 | — | — |
| 2018-03-13 | $9.31 | $42.02 | 195,000 | — | — |
| 2018-03-12 | $9.43 | $42.56 | 147,500 | — | — |
| 2018-03-09 | $9.45 | $42.65 | 223,500 | — | — |
| 2018-03-08 | $9.43 | $42.56 | 210,200 | — | — |
| 2018-03-07 | $9.39 | $42.38 | 150,700 | — | — |
| 2018-03-06 | $9.44 | $42.61 | 287,300 | — | — |
| 2018-03-05 | $9.41 | $42.47 | 187,800 | — | — |
| 2018-03-02 | $9.39 | $42.38 | 83,700 | — | — |
| 2018-03-01 | $9.42 | $42.52 | 110,500 | — | — |
| 2018-02-28 | $9.30 | $41.98 | 160,100 | — | — |
| 2018-02-27 | $9.43 | $42.56 | 98,600 | — | — |
| 2018-02-26 | $9.44 | $42.61 | 134,200 | — | — |
| 2018-02-23 | $9.43 | $42.56 | 85,200 | — | — |
| 2018-02-22 | $9.37 | $42.29 | 151,100 | — | — |
| 2018-02-21 | $9.23 | $41.66 | 319,900 | — | — |
| 2018-02-20 | $9.46 | $42.70 | 82,900 | — | — |
| 2018-02-16 | $9.49 | $42.83 | 85,400 | — | — |
| 2018-02-15 | $9.50 | $42.88 | 68,600 | — | — |
| 2018-02-14 | $9.54 | $43.06 | 344,600 | — | — |
| 2018-02-13 | $9.48 | $42.79 | 200,200 | — | — |
| 2018-02-12 | $9.54 | $43.06 | 488,900 | — | — |
| 2018-02-09 | $9.55 | $43.10 | 1,341,000 | — | — |
| 2018-02-08 | $10.24 | $46.22 | 57,800 | — | — |
| 2018-02-07 | $10.11 | $45.63 | 35,400 | — | — |
| 2018-02-06 | $10.30 | $46.49 | 119,300 | — | — |
| 2018-02-05 | $10.15 | $45.81 | 100,600 | — | — |
| 2018-02-02 | $10.25 | $46.26 | 48,000 | — | — |
| 2018-02-01 | $10.35 | $46.72 | 26,200 | — | — |
| 2018-01-31 | $10.61 | $47.89 | 16,800 | — | — |
| 2018-01-30 | $10.76 | $48.57 | 8,800 | — | — |
| 2018-01-29 | $10.85 | $48.97 | 34,300 | — | — |
| 2018-01-26 | $11.03 | $49.78 | 48,000 | — | — |
| 2018-01-25 | $11.00 | $49.15 | 61,900 | — | — |
| 2018-01-24 | $10.97 | $49.02 | 46,600 | — | — |
| 2018-01-23 | $10.91 | $48.75 | 17,500 | — | — |
| 2018-01-22 | $10.83 | $48.39 | 59,400 | — | — |
| 2018-01-19 | $10.70 | $47.81 | 19,100 | — | — |
| 2018-01-18 | $10.74 | $47.99 | 20,100 | — | — |
| 2018-01-17 | $10.65 | $47.59 | 63,300 | — | — |
| 2018-01-16 | $10.75 | $48.04 | 33,900 | — | — |
| 2018-01-12 | $10.79 | $48.21 | 10,200 | — | — |
| 2018-01-11 | $10.76 | $48.08 | 24,800 | — | — |
| 2018-01-10 | $10.84 | $48.44 | 28,700 | — | — |
| 2018-01-09 | $10.79 | $48.21 | 43,500 | — | — |
| 2018-01-08 | $10.74 | $47.99 | 54,000 | — | — |
| 2018-01-05 | $10.71 | $47.86 | 57,800 | — | — |
| 2018-01-04 | $10.99 | $49.11 | 27,600 | — | — |
| 2018-01-03 | $10.83 | $48.39 | 19,400 | — | — |
| 2018-01-02 | $10.70 | $47.81 | 23,200 | — | — |