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
- 1988-06-30 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 | $11.83 | $205.98 | 399,665 | — | — |
| 2018-12-28 | $11.72 | $204.14 | 845,880 | — | — |
| 2018-12-27 | $11.75 | $204.67 | 387,296 | — | — |
| 2018-12-26 | $11.66 | $203.10 | 396,340 | — | — |
| 2018-12-24 | $11.28 | $196.42 | 313,614 | — | — |
| 2018-12-21 | $11.39 | $198.38 | 1,775,683 | — | — |
| 2018-12-20 | $11.65 | $202.96 | 545,167 | — | — |
| 2018-12-19 | $11.83 | $206.11 | 503,405 | — | — |
| 2018-12-18 | $11.99 | $208.86 | 612,199 | — | — |
| 2018-12-17 | $11.94 | $207.94 | 1,187,291 | — | — |
| 2018-12-14 | $12.27 | $213.70 | 814,359 | — | — |
| 2018-12-13 | $12.51 | $217.89 | 429,324 | — | — |
| 2018-12-12 | $12.87 | $223.52 | 361,494 | — | — |
| 2018-12-11 | $12.73 | $221.04 | 561,925 | — | — |
| 2018-12-10 | $12.46 | $216.34 | 378,917 | — | — |
| 2018-12-07 | $12.68 | $220.13 | 506,198 | — | — |
| 2018-12-06 | $12.98 | $225.35 | 632,415 | — | — |
| 2018-12-04 | $12.94 | $224.70 | 546,364 | — | — |
| 2018-12-03 | $13.28 | $230.57 | 545,832 | — | — |
| 2018-11-30 | $13.26 | $230.18 | 749,854 | — | — |
| 2018-11-29 | $13.27 | $230.44 | 698,649 | — | — |
| 2018-11-28 | $13.05 | $226.53 | 669,389 | — | — |
| 2018-11-27 | $12.87 | $223.52 | 616,455 | — | — |
| 2018-11-26 | $12.79 | $222.09 | 532,931 | — | — |
| 2018-11-23 | $12.80 | $222.35 | 268,394 | — | — |
| 2018-11-21 | $12.86 | $223.39 | 493,829 | — | — |
| 2018-11-20 | $12.52 | $217.39 | 834,708 | — | — |
| 2018-11-19 | $12.98 | $225.35 | 484,785 | — | — |
| 2018-11-16 | $13.15 | $228.35 | 759,164 | — | — |
| 2018-11-15 | $13.05 | $226.53 | 758,100 | — | — |
| 2018-11-14 | $12.89 | $223.91 | 1,025,031 | — | — |
| 2018-11-13 | $13.13 | $227.96 | 1,397,431 | — | — |
| 2018-11-12 | $13.12 | $227.83 | 1,639,624 | — | — |
| 2018-11-09 | $12.67 | $220.00 | 2,173,752 | — | — |
| 2018-11-08 | $13.34 | $231.62 | 1,359,792 | — | — |
| 2018-11-07 | $13.31 | $231.10 | 547,561 | — | — |
| 2018-11-06 | $13.23 | $229.79 | 447,412 | — | — |
| 2018-11-05 | $13.10 | $227.44 | 478,933 | — | — |
| 2018-11-02 | $12.92 | $224.44 | 542,640 | — | — |
| 2018-11-01 | $13.02 | $226.00 | 734,160 | — | — |
| 2018-10-31 | $12.65 | $219.61 | 698,250 | — | — |
| 2018-10-30 | $12.43 | $215.82 | 887,642 | — | — |
| 2018-10-29 | $11.99 | $208.25 | 609,672 | — | — |
| 2018-10-26 | $11.99 | $208.25 | 413,896 | — | — |
| 2018-10-25 | $12.30 | $213.60 | 487,312 | — | — |
| 2018-10-24 | $12.08 | $209.81 | 583,072 | — | — |
| 2018-10-23 | $12.98 | $225.35 | 912,912 | — | — |
| 2018-10-22 | $13.23 | $229.66 | 1,502,102 | — | — |
| 2018-10-19 | $12.95 | $224.83 | 792,414 | — | — |
| 2018-10-18 | $12.83 | $222.74 | 773,262 | — | — |
| 2018-10-17 | $12.56 | $218.04 | 405,384 | — | — |
| 2018-10-16 | $12.46 | $216.34 | 683,620 | — | — |
| 2018-10-15 | $12.30 | $213.60 | 387,961 | — | — |
| 2018-10-12 | $12.13 | $210.60 | 379,848 | — | — |
| 2018-10-11 | $12.06 | $209.42 | 586,131 | — | — |
| 2018-10-10 | $12.30 | $213.60 | 641,991 | — | — |
| 2018-10-09 | $12.64 | $219.48 | 596,372 | — | — |
| 2018-10-08 | $12.57 | $218.30 | 1,046,311 | — | — |
| 2018-10-05 | $12.20 | $211.90 | 381,976 | — | — |
| 2018-10-04 | $12.33 | $214.12 | 472,283 | — | — |
| 2018-10-03 | $12.33 | $214.12 | 742,140 | — | — |
| 2018-10-02 | $12.22 | $212.16 | 713,678 | — | — |
| 2018-10-01 | $12.21 | $212.03 | 471,751 | — | — |
| 2018-09-28 | $12.41 | $215.43 | 579,880 | — | — |
| 2018-09-27 | $12.39 | $215.17 | 959,196 | — | — |
| 2018-09-26 | $12.17 | $211.38 | 717,269 | — | — |
| 2018-09-25 | $12.23 | $212.42 | 397,803 | — | — |
| 2018-09-24 | $12.15 | $210.99 | 673,512 | — | — |
| 2018-09-21 | $12.31 | $213.73 | 1,013,593 | — | — |
| 2018-09-20 | $12.44 | $216.08 | 819,679 | — | — |
| 2018-09-19 | $12.44 | $216.08 | 1,044,981 | — | — |
| 2018-09-18 | $12.19 | $211.64 | 451,801 | — | — |
| 2018-09-17 | $12.23 | $212.42 | 484,253 | — | — |
| 2018-09-14 | $12.30 | $213.60 | 466,298 | — | — |
| 2018-09-13 | $12.08 | $209.68 | 471,352 | — | — |
| 2018-09-12 | $11.97 | $207.20 | 773,129 | — | — |
| 2018-09-11 | $11.28 | $195.23 | 300,846 | — | — |
| 2018-09-10 | $11.30 | $195.62 | 341,544 | — | — |
| 2018-09-07 | $11.40 | $197.31 | 333,697 | — | — |
| 2018-09-06 | $11.20 | $193.80 | 332,367 | — | — |
| 2018-09-05 | $11.44 | $198.09 | 516,306 | — | — |
| 2018-09-04 | $11.14 | $192.76 | 315,077 | — | — |
| 2018-08-31 | $11.03 | $190.93 | 328,510 | — | — |
| 2018-08-30 | $11.00 | $190.41 | 416,822 | — | — |
| 2018-08-29 | $10.92 | $188.98 | 309,225 | — | — |
| 2018-08-28 | $10.86 | $188.07 | 254,030 | — | — |
| 2018-08-27 | $10.95 | $189.50 | 344,071 | — | — |
| 2018-08-24 | $10.95 | $189.63 | 328,244 | — | — |
| 2018-08-23 | $10.90 | $188.72 | 266,665 | — | — |
| 2018-08-22 | $11.18 | $193.54 | 359,898 | — | — |
| 2018-08-21 | $11.14 | $192.89 | 665,798 | — | — |
| 2018-08-20 | $10.87 | $188.20 | 285,418 | — | — |
| 2018-08-17 | $10.91 | $188.85 | 278,369 | — | — |
| 2018-08-16 | $11.12 | $192.50 | 378,651 | — | — |
| 2018-08-15 | $10.85 | $187.81 | 279,965 | — | — |
| 2018-08-14 | $10.83 | $187.55 | 290,738 | — | — |
| 2018-08-13 | $10.71 | $185.34 | 259,749 | — | — |
| 2018-08-10 | $10.72 | $185.60 | 407,512 | — | — |
| 2018-08-09 | $10.76 | $186.25 | 500,479 | — | — |
| 2018-08-08 | $10.97 | $189.89 | 490,770 | — | — |
| 2018-08-07 | $10.91 | $188.85 | 835,905 | — | — |
| 2018-08-06 | $10.71 | $185.34 | 680,029 | — | — |
| 2018-08-03 | $10.35 | $179.09 | 792,946 | — | — |
| 2018-08-02 | $9.79 | $169.46 | 514,444 | — | — |
| 2018-08-01 | $9.68 | $167.64 | 472,815 | — | — |
| 2018-07-31 | $9.85 | $170.50 | 403,123 | — | — |
| 2018-07-30 | $9.58 | $165.81 | 385,700 | — | — |
| 2018-07-27 | $9.47 | $163.99 | 347,662 | — | — |
| 2018-07-26 | $9.83 | $170.11 | 699,181 | — | — |
| 2018-07-25 | $9.86 | $170.76 | 1,795,500 | — | — |
| 2018-07-24 | $9.74 | $168.55 | 474,012 | — | — |
| 2018-07-23 | $9.75 | $168.81 | 289,940 | — | — |
| 2018-07-20 | $9.70 | $167.90 | 304,038 | — | — |
| 2018-07-19 | $9.68 | $167.64 | 386,365 | — | — |
| 2018-07-18 | $9.83 | $170.11 | 443,555 | — | — |
| 2018-07-17 | $9.64 | $166.86 | 368,809 | — | — |
| 2018-07-16 | $9.81 | $169.85 | 657,153 | — | — |
| 2018-07-13 | $10.33 | $178.83 | 244,853 | — | — |
| 2018-07-12 | $10.56 | $182.73 | 253,099 | — | — |
| 2018-07-11 | $10.53 | $182.34 | 487,844 | — | — |
| 2018-07-10 | $10.50 | $181.69 | 625,233 | — | — |
| 2018-07-09 | $10.73 | $185.73 | 610,603 | — | — |
| 2018-07-06 | $10.48 | $181.43 | 276,507 | — | — |
| 2018-07-05 | $10.28 | $177.92 | 586,663 | — | — |
| 2018-07-03 | $10.13 | $175.32 | 207,480 | — | — |
| 2018-07-02 | $10.10 | $174.79 | 345,800 | — | — |
| 2018-06-29 | $10.07 | $174.27 | 493,696 | — | — |
| 2018-06-28 | $10.29 | $178.18 | 516,306 | — | — |
| 2018-06-27 | $10.38 | $179.74 | 509,257 | — | — |
| 2018-06-26 | $10.53 | $182.21 | 577,353 | — | — |
| 2018-06-25 | $10.32 | $178.57 | 543,837 | — | — |
| 2018-06-22 | $10.34 | $178.96 | 2,407,300 | — | — |
| 2018-06-21 | $10.42 | $180.39 | 879,130 | — | — |
| 2018-06-20 | $10.76 | $186.25 | 849,870 | — | — |
| 2018-06-19 | $10.16 | $175.84 | 750,386 | — | — |
| 2018-06-18 | $10.26 | $177.66 | 947,492 | — | — |
| 2018-06-15 | $10.35 | $179.22 | 838,698 | — | — |
| 2018-06-14 | $10.33 | $178.83 | 439,964 | — | — |
| 2018-06-13 | $10.13 | $174.66 | 413,098 | — | — |
| 2018-06-12 | $10.08 | $173.89 | 498,218 | — | — |
| 2018-06-11 | $10.23 | $176.35 | 644,784 | — | — |
| 2018-06-08 | $9.71 | $167.53 | 0 | — | — |
| 2018-06-07 | $9.71 | $167.53 | 694,127 | — | — |
| 2018-06-06 | $9.48 | $163.51 | 906,262 | — | — |
| 2018-06-05 | $9.23 | $159.10 | 986,062 | — | — |
| 2018-06-04 | $9.38 | $161.70 | 487,046 | — | — |
| 2018-06-01 | $9.41 | $162.22 | 559,930 | — | — |
| 2018-05-31 | $9.39 | $161.96 | 426,132 | — | — |
| 2018-05-30 | $9.63 | $166.11 | 436,107 | — | — |
| 2018-05-29 | $9.53 | $164.29 | 362,957 | — | — |
| 2018-05-25 | $9.63 | $166.11 | 425,334 | — | — |
| 2018-05-24 | $9.62 | $165.85 | 387,296 | — | — |
| 2018-05-23 | $9.68 | $166.88 | 443,821 | — | — |
| 2018-05-22 | $10.02 | $172.85 | 412,034 | — | — |
| 2018-05-21 | $9.95 | $171.55 | 424,270 | — | — |
| 2018-05-18 | $9.85 | $169.87 | 446,747 | — | — |
| 2018-05-17 | $9.77 | $168.57 | 771,001 | — | — |
| 2018-05-16 | $9.81 | $169.22 | 489,307 | — | — |
| 2018-05-15 | $9.56 | $164.94 | 471,884 | — | — |
| 2018-05-14 | $9.50 | $163.90 | 500,878 | — | — |
| 2018-05-11 | $9.30 | $160.40 | 480,529 | — | — |
| 2018-05-10 | $9.31 | $160.53 | 762,622 | — | — |
| 2018-05-09 | $9.44 | $162.73 | 784,168 | — | — |
| 2018-05-08 | $9.19 | $158.46 | 1,050,301 | — | — |
| 2018-05-07 | $9.30 | $160.40 | 1,348,221 | — | — |
| 2018-05-04 | $8.42 | $145.23 | 884,184 | — | — |
| 2018-05-03 | $8.10 | $139.65 | 1,013,327 | — | — |
| 2018-05-02 | $8.17 | $140.95 | 386,764 | — | — |
| 2018-05-01 | $8.34 | $143.80 | 784,833 | — | — |
| 2018-04-30 | $8.37 | $144.32 | 779,513 | — | — |
| 2018-04-27 | $8.65 | $149.12 | 836,437 | — | — |
| 2018-04-26 | $8.80 | $151.71 | 615,125 | — | — |
| 2018-04-25 | $8.90 | $153.53 | 622,307 | — | — |
| 2018-04-24 | $8.61 | $148.47 | 374,129 | — | — |
| 2018-04-23 | $8.51 | $146.79 | 374,794 | — | — |
| 2018-04-20 | $8.63 | $148.86 | 704,767 | — | — |
| 2018-04-19 | $8.88 | $153.14 | 380,646 | — | — |
| 2018-04-18 | $8.72 | $150.42 | 343,406 | — | — |
| 2018-04-17 | $8.66 | $149.38 | 412,566 | — | — |
| 2018-04-16 | $8.68 | $149.64 | 409,507 | — | — |
| 2018-04-13 | $8.47 | $146.14 | 715,939 | — | — |
| 2018-04-12 | $8.46 | $145.88 | 354,711 | — | — |
| 2018-04-11 | $8.54 | $147.30 | 402,857 | — | — |
| 2018-04-10 | $8.65 | $149.12 | 668,724 | — | — |
| 2018-04-09 | $8.74 | $150.81 | 609,672 | — | — |
| 2018-04-06 | $8.71 | $150.29 | 655,025 | — | — |
| 2018-04-05 | $8.81 | $151.97 | 431,186 | — | — |
| 2018-04-04 | $8.88 | $153.14 | 579,082 | — | — |
| 2018-04-03 | $8.75 | $150.93 | 750,918 | — | — |
| 2018-04-02 | $8.66 | $149.38 | 795,340 | — | — |
| 2018-03-29 | $9.02 | $155.47 | 502,740 | — | — |
| 2018-03-28 | $9.11 | $157.03 | 809,039 | — | — |
| 2018-03-27 | $9.13 | $157.42 | 610,603 | — | — |
| 2018-03-26 | $9.00 | $155.21 | 532,665 | — | — |
| 2018-03-23 | $8.94 | $154.18 | 650,636 | — | — |
| 2018-03-22 | $9.13 | $157.42 | 549,556 | — | — |
| 2018-03-21 | $9.40 | $162.09 | 503,804 | — | — |
| 2018-03-20 | $9.47 | $163.25 | 1,020,376 | — | — |
| 2018-03-19 | $9.53 | $164.42 | 910,651 | — | — |
| 2018-03-16 | $9.79 | $168.83 | 1,550,780 | — | — |
| 2018-03-15 | $9.82 | $169.35 | 396,606 | — | — |
| 2018-03-14 | $10.04 | $173.11 | 518,833 | — | — |
| 2018-03-13 | $10.02 | $172.85 | 578,683 | — | — |
| 2018-03-12 | $10.10 | $174.15 | 401,394 | — | — |
| 2018-03-09 | $9.96 | $171.81 | 398,202 | — | — |
| 2018-03-08 | $9.90 | $170.77 | 577,220 | — | — |
| 2018-03-07 | $9.81 | $169.22 | 682,024 | — | — |
| 2018-03-06 | $10.11 | $174.28 | 821,142 | — | — |
| 2018-03-05 | $10.26 | $177.00 | 526,813 | — | — |
| 2018-03-02 | $10.26 | $177.00 | 636,006 | — | — |
| 2018-03-01 | $9.96 | $171.81 | 1,497,314 | — | — |
| 2018-02-28 | $10.35 | $178.55 | 1,522,850 | — | — |
| 2018-02-27 | $11.38 | $195.54 | 601,825 | — | — |
| 2018-02-26 | $11.67 | $200.58 | 346,465 | — | — |
| 2018-02-23 | $11.39 | $195.80 | 366,149 | — | — |
| 2018-02-22 | $11.17 | $192.05 | 450,870 | — | — |
| 2018-02-21 | $11.23 | $192.96 | 454,993 | — | — |
| 2018-02-20 | $11.27 | $193.73 | 246,183 | — | — |
| 2018-02-16 | $11.11 | $191.02 | 448,476 | — | — |
| 2018-02-15 | $11.29 | $194.12 | 293,797 | — | — |
| 2018-02-14 | $11.25 | $193.34 | 535,990 | — | — |
| 2018-02-13 | $11.30 | $194.25 | 312,284 | — | — |
| 2018-02-12 | $11.08 | $190.37 | 392,616 | — | — |
| 2018-02-09 | $10.97 | $188.56 | 964,117 | — | — |
| 2018-02-08 | $10.98 | $188.69 | 616,322 | — | — |
| 2018-02-07 | $11.15 | $191.66 | 413,763 | — | — |
| 2018-02-06 | $11.32 | $194.51 | 619,248 | — | — |
| 2018-02-05 | $11.31 | $194.38 | 628,824 | — | — |
| 2018-02-02 | $11.81 | $203.04 | 555,009 | — | — |
| 2018-02-01 | $12.29 | $211.31 | 460,047 | — | — |
| 2018-01-31 | $12.04 | $206.91 | 471,485 | — | — |
| 2018-01-30 | $12.44 | $213.76 | 434,378 | — | — |
| 2018-01-29 | $12.65 | $217.51 | 393,946 | — | — |
| 2018-01-26 | $12.64 | $217.25 | 381,976 | — | — |
| 2018-01-25 | $12.30 | $211.44 | 675,906 | — | — |
| 2018-01-24 | $12.02 | $206.66 | 373,863 | — | — |
| 2018-01-23 | $11.97 | $205.75 | 360,430 | — | — |
| 2018-01-22 | $12.16 | $208.98 | 303,107 | — | — |
| 2018-01-19 | $12.15 | $208.85 | 350,322 | — | — |
| 2018-01-18 | $12.03 | $206.79 | 284,088 | — | — |
| 2018-01-17 | $12.02 | $206.53 | 312,683 | — | — |
| 2018-01-16 | $11.98 | $205.88 | 448,609 | — | — |
| 2018-01-12 | $12.06 | $207.30 | 411,369 | — | — |
| 2018-01-11 | $12.12 | $208.34 | 837,900 | — | — |
| 2018-01-10 | $11.72 | $201.49 | 591,717 | — | — |
| 2018-01-09 | $11.50 | $197.61 | 472,948 | — | — |
| 2018-01-08 | $11.44 | $196.70 | 392,749 | — | — |
| 2018-01-05 | $11.52 | $198.00 | 434,378 | — | — |
| 2018-01-04 | $11.58 | $199.03 | 550,886 | — | — |
| 2018-01-03 | $11.55 | $198.51 | 498,218 | — | — |
| 2018-01-02 | $11.67 | $200.58 | 369,341 | — | — |