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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $8.46 | $30.10 | 1,833,900 |
| 2018-12-28 | $8.43 | $29.99 | 2,020,800 |
| 2018-12-27 | $8.43 | $29.99 | 2,118,800 |
| 2018-12-26 | $8.45 | $30.06 | 1,712,400 |
| 2018-12-24 | $8.24 | $29.31 | 1,274,100 |
| 2018-12-21 | $8.37 | $29.78 | 2,313,400 |
| 2018-12-20 | $8.52 | $30.31 | 2,440,400 |
| 2018-12-19 | $8.56 | $30.45 | 2,749,600 |
| 2018-12-18 | $8.48 | $30.17 | 2,136,400 |
| 2018-12-17 | $8.78 | $30.42 | 2,355,400 |
| 2018-12-14 | $8.76 | $30.35 | 5,340,500 |
| 2018-12-13 | $8.86 | $30.70 | 1,558,100 |
| 2018-12-12 | $8.79 | $30.46 | 2,016,800 |
| 2018-12-11 | $8.55 | $29.63 | 1,891,100 |
| 2018-12-10 | $8.61 | $29.83 | 2,111,200 |
| 2018-12-07 | $8.72 | $30.21 | 1,734,500 |
| 2018-12-06 | $8.73 | $30.25 | 3,433,700 |
| 2018-12-04 | $8.81 | $30.53 | 3,871,600 |
| 2018-12-03 | $9.02 | $31.25 | 1,965,900 |
| 2018-11-30 | $9.01 | $31.22 | 1,608,000 |
| 2018-11-29 | $8.94 | $30.98 | 1,632,100 |
| 2018-11-28 | $8.90 | $30.84 | 2,652,400 |
| 2018-11-27 | $8.78 | $30.42 | 2,208,700 |
| 2018-11-26 | $8.73 | $30.25 | 3,098,500 |
| 2018-11-23 | $8.32 | $28.83 | 910,900 |
| 2018-11-21 | $8.46 | $29.31 | 1,317,200 |
| 2018-11-20 | $8.34 | $28.90 | 2,072,000 |
| 2018-11-19 | $8.60 | $29.80 | 1,709,100 |
| 2018-11-16 | $8.59 | $29.76 | 1,239,500 |
| 2018-11-15 | $8.59 | $29.76 | 1,271,400 |
| 2018-11-14 | $8.55 | $29.63 | 1,761,900 |
| 2018-11-13 | $8.46 | $29.31 | 1,781,400 |
| 2018-11-12 | $8.35 | $28.93 | 1,539,300 |
| 2018-11-09 | $8.51 | $29.49 | 1,102,800 |
| 2018-11-08 | $8.57 | $29.69 | 1,134,500 |
| 2018-11-07 | $8.60 | $29.80 | 1,192,000 |
| 2018-11-06 | $8.45 | $29.28 | 1,450,300 |
| 2018-11-05 | $8.51 | $29.49 | 1,382,900 |
| 2018-11-02 | $8.44 | $29.24 | 1,847,300 |
| 2018-11-01 | $8.45 | $29.28 | 2,590,300 |
| 2018-10-31 | $8.21 | $28.45 | 2,499,600 |
| 2018-10-30 | $8.03 | $27.82 | 2,782,100 |
| 2018-10-29 | $7.96 | $27.58 | 2,142,600 |
| 2018-10-26 | $7.79 | $26.99 | 2,715,300 |
| 2018-10-25 | $7.88 | $27.30 | 2,757,600 |
| 2018-10-24 | $7.75 | $26.85 | 2,205,300 |
| 2018-10-23 | $7.97 | $27.62 | 1,976,600 |
| 2018-10-22 | $7.95 | $27.55 | 1,275,300 |
| 2018-10-19 | $8.04 | $27.86 | 2,116,700 |
| 2018-10-18 | $7.84 | $27.17 | 1,697,800 |
| 2018-10-17 | $8.00 | $27.72 | 1,640,700 |
| 2018-10-16 | $8.16 | $28.27 | 1,679,700 |
| 2018-10-15 | $8.20 | $28.41 | 4,341,800 |
| 2018-10-12 | $8.00 | $27.72 | 1,933,400 |
| 2018-10-11 | $8.06 | $27.93 | 3,139,700 |
| 2018-10-10 | $8.12 | $28.14 | 3,129,000 |
| 2018-10-09 | $8.04 | $27.86 | 1,919,500 |
| 2018-10-08 | $8.08 | $28.00 | 2,144,600 |
| 2018-10-05 | $7.98 | $27.65 | 1,333,900 |
| 2018-10-04 | $8.02 | $27.79 | 1,634,700 |
| 2018-10-03 | $8.00 | $27.72 | 2,414,100 |
| 2018-10-02 | $7.81 | $27.06 | 1,664,800 |
| 2018-10-01 | $7.88 | $27.30 | 1,144,800 |
| 2018-09-28 | $7.86 | $27.23 | 1,105,600 |
| 2018-09-27 | $8.05 | $27.89 | 1,599,100 |
| 2018-09-26 | $8.01 | $27.75 | 1,166,100 |
| 2018-09-25 | $7.97 | $27.62 | 1,204,800 |
| 2018-09-24 | $8.00 | $27.72 | 1,469,000 |
| 2018-09-21 | $8.03 | $27.82 | 1,364,800 |
| 2018-09-20 | $8.10 | $28.07 | 1,941,600 |
| 2018-09-19 | $7.86 | $27.23 | 2,058,500 |
| 2018-09-18 | $7.84 | $27.17 | 1,927,700 |
| 2018-09-17 | $7.74 | $26.82 | 2,186,500 |
| 2018-09-14 | $7.75 | $26.85 | 2,268,400 |
| 2018-09-13 | $7.84 | $27.17 | 1,220,400 |
| 2018-09-12 | $7.78 | $26.96 | 1,964,900 |
| 2018-09-11 | $7.78 | $26.96 | 3,914,900 |
| 2018-09-10 | $7.89 | $27.34 | 1,508,900 |
| 2018-09-07 | $7.82 | $27.10 | 1,134,100 |
| 2018-09-06 | $7.86 | $27.23 | 1,285,800 |
| 2018-09-05 | $7.92 | $27.44 | 1,856,100 |
| 2018-09-04 | $8.02 | $27.79 | 1,604,200 |
| 2018-08-31 | $8.11 | $28.10 | 4,806,600 |
| 2018-08-30 | $8.28 | $28.69 | 1,614,200 |
| 2018-08-29 | $8.55 | $29.63 | 882,100 |
| 2018-08-28 | $8.53 | $29.56 | 717,600 |
| 2018-08-27 | $8.64 | $29.94 | 919,000 |
| 2018-08-24 | $8.54 | $29.59 | 917,700 |
| 2018-08-23 | $8.48 | $29.38 | 1,524,300 |
| 2018-08-22 | $8.57 | $29.69 | 896,500 |
| 2018-08-21 | $8.54 | $29.59 | 912,300 |
| 2018-08-20 | $8.45 | $29.28 | 1,079,400 |
| 2018-08-17 | $8.42 | $29.18 | 961,100 |
| 2018-08-16 | $8.47 | $29.35 | 1,217,100 |
| 2018-08-15 | $8.40 | $29.11 | 1,120,000 |
| 2018-08-14 | $8.48 | $29.38 | 1,271,100 |
| 2018-08-13 | $8.51 | $29.49 | 1,195,200 |
| 2018-08-10 | $8.53 | $29.56 | 1,253,100 |
| 2018-08-09 | $8.77 | $30.39 | 1,046,500 |
| 2018-08-08 | $8.89 | $30.80 | 714,600 |
| 2018-08-07 | $8.94 | $30.98 | 867,700 |
| 2018-08-06 | $8.83 | $30.60 | 1,035,100 |
| 2018-08-03 | $8.92 | $30.91 | 1,062,000 |
| 2018-08-02 | $8.87 | $30.73 | 1,448,600 |
| 2018-08-01 | $9.00 | $31.18 | 1,011,300 |
| 2018-07-31 | $9.04 | $31.32 | 1,594,200 |
| 2018-07-30 | $9.09 | $31.50 | 1,550,900 |
| 2018-07-27 | $8.98 | $31.12 | 1,023,100 |
| 2018-07-26 | $8.95 | $31.01 | 1,721,100 |
| 2018-07-25 | $8.71 | $30.18 | 991,900 |
| 2018-07-24 | $8.66 | $30.01 | 1,347,500 |
| 2018-07-23 | $8.68 | $30.08 | 677,700 |
| 2018-07-20 | $8.69 | $30.11 | 772,300 |
| 2018-07-19 | $8.62 | $29.87 | 1,051,600 |
| 2018-07-18 | $8.70 | $30.15 | 832,800 |
| 2018-07-17 | $8.72 | $30.21 | 1,259,200 |
| 2018-07-16 | $8.86 | $30.70 | 1,047,100 |
| 2018-07-13 | $8.83 | $30.60 | 580,500 |
| 2018-07-12 | $8.90 | $30.84 | 1,288,500 |
| 2018-07-11 | $8.89 | $30.80 | 1,459,100 |
| 2018-07-10 | $9.05 | $31.36 | 1,059,300 |
| 2018-07-09 | $9.07 | $31.43 | 1,316,000 |
| 2018-07-06 | $9.07 | $31.43 | 1,437,900 |
| 2018-07-05 | $8.94 | $30.98 | 2,771,000 |
| 2018-07-03 | $8.62 | $29.87 | 1,166,600 |
| 2018-07-02 | $8.46 | $29.31 | 1,921,700 |
| 2018-06-29 | $8.53 | $29.56 | 1,886,500 |
| 2018-06-28 | $8.49 | $29.42 | 1,763,200 |
| 2018-06-27 | $8.48 | $29.38 | 1,413,500 |
| 2018-06-26 | $8.59 | $29.76 | 1,198,900 |
| 2018-06-25 | $8.62 | $29.87 | 1,361,600 |
| 2018-06-22 | $8.67 | $30.04 | 1,336,000 |
| 2018-06-21 | $8.55 | $29.63 | 1,133,700 |
| 2018-06-20 | $8.60 | $29.80 | 790,000 |
| 2018-06-19 | $8.55 | $29.63 | 1,087,900 |
| 2018-06-18 | $8.57 | $29.69 | 825,300 |
| 2018-06-15 | $8.68 | $30.08 | 965,400 |
| 2018-06-14 | $8.72 | $30.21 | 1,334,100 |
| 2018-06-13 | $8.73 | $30.25 | 1,250,800 |
| 2018-06-12 | $9.04 | $30.50 | 1,659,700 |
| 2018-06-11 | $8.98 | $30.29 | 1,135,700 |
| 2018-06-08 | $8.95 | $30.19 | 2,662,200 |
| 2018-06-07 | $9.10 | $30.70 | 2,752,900 |
| 2018-06-06 | $9.11 | $30.73 | 3,645,900 |
| 2018-06-05 | $8.92 | $30.09 | 1,400,300 |
| 2018-06-04 | $8.98 | $30.29 | 1,363,700 |
| 2018-06-01 | $8.84 | $29.82 | 1,224,500 |
| 2018-05-31 | $8.80 | $29.69 | 1,899,900 |
| 2018-05-30 | $8.86 | $29.89 | 1,436,000 |
| 2018-05-29 | $8.73 | $29.45 | 2,186,300 |
| 2018-05-25 | $9.05 | $30.53 | 1,057,700 |
| 2018-05-24 | $9.16 | $30.90 | 948,400 |
| 2018-05-23 | $9.21 | $31.07 | 970,000 |
| 2018-05-22 | $9.30 | $31.37 | 1,516,400 |
| 2018-05-21 | $9.26 | $31.24 | 1,476,400 |
| 2018-05-18 | $9.34 | $31.51 | 1,064,000 |
| 2018-05-17 | $9.44 | $31.84 | 1,400,700 |
| 2018-05-16 | $9.47 | $31.95 | 1,584,800 |
| 2018-05-15 | $9.49 | $32.01 | 1,419,600 |
| 2018-05-14 | $9.81 | $33.09 | 621,100 |
| 2018-05-11 | $9.94 | $33.53 | 605,700 |
| 2018-05-10 | $9.92 | $33.46 | 1,502,900 |
| 2018-05-09 | $9.88 | $33.33 | 1,251,700 |
| 2018-05-08 | $9.85 | $33.23 | 936,300 |
| 2018-05-07 | $9.88 | $33.33 | 776,400 |
| 2018-05-04 | $9.93 | $33.50 | 2,012,300 |
| 2018-05-03 | $9.99 | $33.70 | 2,208,600 |
| 2018-05-02 | $10.04 | $33.87 | 1,345,000 |
| 2018-05-01 | $10.05 | $33.90 | 644,600 |
| 2018-04-30 | $10.15 | $34.24 | 1,292,900 |
| 2018-04-27 | $10.15 | $34.24 | 1,102,700 |
| 2018-04-26 | $10.15 | $34.24 | 1,747,600 |
| 2018-04-25 | $10.15 | $34.24 | 1,016,100 |
| 2018-04-24 | $10.07 | $33.97 | 1,094,000 |
| 2018-04-23 | $10.14 | $34.21 | 824,200 |
| 2018-04-20 | $10.12 | $34.14 | 847,400 |
| 2018-04-19 | $10.09 | $34.04 | 979,100 |
| 2018-04-18 | $10.11 | $34.10 | 888,300 |
| 2018-04-17 | $10.09 | $34.04 | 914,400 |
| 2018-04-16 | $10.08 | $34.00 | 625,900 |
| 2018-04-13 | $10.01 | $33.77 | 796,600 |
| 2018-04-12 | $10.04 | $33.87 | 773,300 |
| 2018-04-11 | $10.05 | $33.90 | 658,300 |
| 2018-04-10 | $10.10 | $34.07 | 1,193,800 |
| 2018-04-09 | $9.96 | $33.60 | 890,200 |
| 2018-04-06 | $9.88 | $33.33 | 1,116,100 |
| 2018-04-05 | $9.94 | $33.53 | 1,313,200 |
| 2018-04-04 | $9.82 | $33.13 | 1,080,900 |
| 2018-04-03 | $9.80 | $33.06 | 1,152,200 |
| 2018-04-02 | $9.72 | $32.79 | 724,600 |
| 2018-03-29 | $9.87 | $33.30 | 1,051,000 |
| 2018-03-28 | $9.78 | $32.99 | 984,400 |
| 2018-03-27 | $9.65 | $32.55 | 1,858,900 |
| 2018-03-26 | $9.72 | $32.79 | 1,717,000 |
| 2018-03-23 | $9.50 | $32.05 | 1,113,200 |
| 2018-03-22 | $9.49 | $32.01 | 1,398,800 |
| 2018-03-21 | $9.70 | $32.72 | 1,048,900 |
| 2018-03-20 | $9.75 | $32.89 | 1,263,800 |
| 2018-03-19 | $9.93 | $33.50 | 2,092,400 |
| 2018-03-16 | $10.01 | $33.77 | 1,468,100 |
| 2018-03-15 | $9.87 | $33.30 | 1,012,200 |
| 2018-03-14 | $9.93 | $33.50 | 1,038,200 |
| 2018-03-13 | $9.88 | $33.33 | 1,061,300 |
| 2018-03-12 | $10.02 | $33.80 | 856,600 |
| 2018-03-09 | $10.03 | $33.83 | 1,711,700 |
| 2018-03-08 | $9.89 | $33.36 | 812,100 |
| 2018-03-07 | $9.82 | $33.13 | 1,238,500 |
| 2018-03-06 | $9.85 | $33.23 | 985,300 |
| 2018-03-05 | $9.75 | $32.89 | 1,143,700 |
| 2018-03-02 | $9.66 | $32.59 | 1,205,100 |
| 2018-03-01 | $9.62 | $32.45 | 1,405,600 |
| 2018-02-28 | $9.63 | $32.49 | 1,110,200 |
| 2018-02-27 | $9.70 | $32.72 | 1,251,100 |
| 2018-02-26 | $9.94 | $33.53 | 2,494,900 |
| 2018-02-23 | $9.90 | $33.40 | 2,149,800 |
| 2018-02-22 | $9.72 | $32.79 | 3,086,000 |
| 2018-02-21 | $9.29 | $31.34 | 1,245,500 |
| 2018-02-20 | $9.35 | $31.54 | 1,131,800 |
| 2018-02-16 | $9.43 | $31.81 | 1,095,200 |
| 2018-02-15 | $9.38 | $31.64 | 1,169,000 |
| 2018-02-14 | $9.33 | $31.47 | 988,800 |
| 2018-02-13 | $9.27 | $31.27 | 1,450,500 |
| 2018-02-12 | $9.35 | $31.54 | 1,659,500 |
| 2018-02-09 | $9.22 | $31.10 | 3,189,400 |
| 2018-02-08 | $9.23 | $31.14 | 2,902,500 |
| 2018-02-07 | $9.55 | $32.22 | 1,656,200 |
| 2018-02-06 | $9.66 | $32.59 | 2,900,400 |
| 2018-02-05 | $9.51 | $32.08 | 2,914,700 |
| 2018-02-02 | $9.93 | $33.50 | 1,853,700 |
| 2018-02-01 | $10.22 | $34.48 | 1,317,100 |
| 2018-01-31 | $10.24 | $34.54 | 1,835,800 |
| 2018-01-30 | $10.27 | $34.64 | 1,668,300 |
| 2018-01-29 | $10.41 | $35.12 | 1,877,400 |
| 2018-01-26 | $10.55 | $35.59 | 985,000 |
| 2018-01-25 | $10.42 | $35.15 | 1,246,000 |
| 2018-01-24 | $10.43 | $35.18 | 1,237,800 |
| 2018-01-23 | $10.36 | $34.95 | 1,937,200 |
| 2018-01-22 | $10.28 | $34.68 | 1,084,200 |
| 2018-01-19 | $10.06 | $33.94 | 553,400 |
| 2018-01-18 | $10.02 | $33.80 | 1,107,900 |
| 2018-01-17 | $10.04 | $33.87 | 1,079,200 |
| 2018-01-16 | $10.12 | $34.14 | 1,298,200 |
| 2018-01-12 | $9.95 | $33.57 | 820,600 |
| 2018-01-11 | $9.81 | $33.09 | 1,128,900 |
| 2018-01-10 | $9.83 | $33.16 | 943,300 |
| 2018-01-09 | $9.94 | $33.53 | 952,100 |
| 2018-01-08 | $10.00 | $33.73 | 920,000 |
| 2018-01-05 | $10.03 | $33.83 | 799,300 |
| 2018-01-04 | $9.97 | $33.63 | 1,308,500 |
| 2018-01-03 | $9.77 | $32.96 | 965,100 |
| 2018-01-02 | $9.84 | $33.19 | 1,094,000 |