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
- 1993-03-02 to 2026-08-31
- 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 | $11.43 | $33.18 | 5,100 | — | — |
| 2018-12-28 | $11.70 | $33.97 | 5,700 | — | — |
| 2018-12-27 | $11.02 | $31.99 | 6,200 | — | — |
| 2018-12-26 | $10.96 | $31.82 | 3,200 | — | — |
| 2018-12-24 | $10.44 | $30.31 | 1,700 | — | — |
| 2018-12-21 | $10.90 | $31.64 | 13,000 | — | — |
| 2018-12-20 | $11.82 | $34.32 | 2,000 | — | — |
| 2018-12-19 | $11.90 | $34.55 | 4,100 | — | — |
| 2018-12-18 | $12.44 | $36.12 | 2,100 | — | — |
| 2018-12-17 | $12.35 | $35.85 | 5,900 | — | — |
| 2018-12-14 | $11.80 | $34.26 | 3,100 | — | — |
| 2018-12-13 | $11.99 | $34.81 | 400 | — | — |
| 2018-12-12 | $11.83 | $34.34 | 700 | — | — |
| 2018-12-11 | $11.75 | $34.11 | 300 | — | — |
| 2018-12-10 | $11.65 | $33.82 | 7,100 | — | — |
| 2018-12-07 | $11.91 | $34.58 | 5,100 | — | — |
| 2018-12-06 | $12.35 | $35.33 | 4,000 | — | — |
| 2018-12-04 | $12.55 | $35.90 | 4,200 | — | — |
| 2018-12-03 | $12.60 | $36.05 | 3,600 | — | — |
| 2018-11-30 | $12.40 | $35.47 | 2,900 | — | — |
| 2018-11-29 | $12.35 | $35.33 | 0 | — | — |
| 2018-11-28 | $12.35 | $35.33 | 1,900 | — | — |
| 2018-11-27 | $12.28 | $35.13 | 800 | — | — |
| 2018-11-26 | $12.25 | $35.05 | 3,700 | — | — |
| 2018-11-23 | $12.25 | $35.05 | 2,700 | — | — |
| 2018-11-21 | $12.25 | $35.05 | 900 | — | — |
| 2018-11-20 | $12.10 | $34.62 | 16,300 | — | — |
| 2018-11-19 | $12.95 | $37.05 | 1,300 | — | — |
| 2018-11-16 | $13.00 | $37.19 | 700 | — | — |
| 2018-11-15 | $13.14 | $37.59 | 100 | — | — |
| 2018-11-14 | $13.14 | $37.59 | 600 | — | — |
| 2018-11-13 | $13.14 | $37.59 | 1,500 | — | — |
| 2018-11-12 | $12.82 | $36.68 | 1,200 | — | — |
| 2018-11-09 | $13.00 | $37.19 | 14,500 | — | — |
| 2018-11-08 | $12.98 | $37.13 | 2,100 | — | — |
| 2018-11-07 | $12.95 | $37.05 | 400 | — | — |
| 2018-11-06 | $13.15 | $37.62 | 800 | — | — |
| 2018-11-05 | $12.91 | $36.93 | 1,400 | — | — |
| 2018-11-02 | $12.90 | $36.90 | 500 | — | — |
| 2018-11-01 | $12.79 | $36.59 | 200 | — | — |
| 2018-10-31 | $12.79 | $36.59 | 0 | — | — |
| 2018-10-30 | $12.79 | $36.59 | 2,400 | — | — |
| 2018-10-29 | $12.94 | $37.02 | 1,400 | — | — |
| 2018-10-26 | $12.75 | $36.48 | 900 | — | — |
| 2018-10-25 | $12.95 | $37.05 | 9,900 | — | — |
| 2018-10-24 | $13.10 | $37.48 | 1,700 | — | — |
| 2018-10-23 | $13.00 | $37.19 | 3,900 | — | — |
| 2018-10-22 | $13.04 | $37.31 | 1,600 | — | — |
| 2018-10-19 | $12.89 | $36.88 | 1,300 | — | — |
| 2018-10-18 | $12.96 | $37.08 | 600 | — | — |
| 2018-10-17 | $12.80 | $36.62 | 4,800 | — | — |
| 2018-10-16 | $12.85 | $36.76 | 500 | — | — |
| 2018-10-15 | $12.90 | $36.90 | 1,000 | — | — |
| 2018-10-12 | $12.85 | $36.76 | 6,100 | — | — |
| 2018-10-11 | $13.00 | $37.19 | 2,900 | — | — |
| 2018-10-10 | $13.06 | $37.36 | 1,100 | — | — |
| 2018-10-09 | $13.07 | $37.39 | 3,000 | — | — |
| 2018-10-08 | $13.25 | $37.91 | 1,700 | — | — |
| 2018-10-05 | $13.24 | $37.88 | 4,900 | — | — |
| 2018-10-04 | $13.03 | $37.28 | 7,700 | — | — |
| 2018-10-03 | $13.20 | $37.76 | 2,200 | — | — |
| 2018-10-02 | $13.05 | $37.33 | 1,500 | — | — |
| 2018-10-01 | $13.09 | $37.45 | 1,400 | — | — |
| 2018-09-28 | $13.15 | $37.62 | 700 | — | — |
| 2018-09-27 | $13.10 | $37.48 | 3,200 | — | — |
| 2018-09-26 | $13.60 | $38.91 | 2,200 | — | — |
| 2018-09-25 | $13.64 | $39.02 | 7,300 | — | — |
| 2018-09-24 | $13.19 | $37.73 | 3,200 | — | — |
| 2018-09-21 | $13.20 | $37.76 | 14,100 | — | — |
| 2018-09-20 | $13.30 | $38.05 | 5,600 | — | — |
| 2018-09-19 | $13.05 | $37.33 | 4,600 | — | — |
| 2018-09-18 | $13.05 | $37.33 | 2,000 | — | — |
| 2018-09-17 | $13.10 | $37.48 | 1,800 | — | — |
| 2018-09-14 | $13.10 | $37.48 | 2,700 | — | — |
| 2018-09-13 | $13.15 | $37.62 | 3,300 | — | — |
| 2018-09-12 | $13.25 | $37.91 | 2,500 | — | — |
| 2018-09-11 | $13.55 | $38.76 | 7,000 | — | — |
| 2018-09-10 | $13.50 | $38.62 | 1,800 | — | — |
| 2018-09-07 | $13.44 | $38.45 | 3,800 | — | — |
| 2018-09-06 | $13.30 | $37.68 | 0 | — | — |
| 2018-09-05 | $13.30 | $37.68 | 7,100 | — | — |
| 2018-09-04 | $13.58 | $38.47 | 3,600 | — | — |
| 2018-08-31 | $13.48 | $38.19 | 300 | — | — |
| 2018-08-30 | $13.21 | $37.42 | 8,300 | — | — |
| 2018-08-29 | $13.70 | $38.81 | 400 | — | — |
| 2018-08-28 | $13.56 | $38.41 | 2,400 | — | — |
| 2018-08-27 | $13.25 | $37.54 | 12,600 | — | — |
| 2018-08-24 | $13.40 | $37.96 | 5,300 | — | — |
| 2018-08-23 | $13.65 | $38.67 | 4,000 | — | — |
| 2018-08-22 | $13.10 | $37.11 | 1,000 | — | — |
| 2018-08-21 | $13.10 | $37.11 | 1,500 | — | — |
| 2018-08-20 | $13.43 | $38.05 | 2,000 | — | — |
| 2018-08-17 | $13.20 | $37.39 | 900 | — | — |
| 2018-08-16 | $13.40 | $37.96 | 100 | — | — |
| 2018-08-15 | $13.50 | $38.24 | 2,100 | — | — |
| 2018-08-14 | $13.15 | $37.25 | 1,700 | — | — |
| 2018-08-13 | $13.50 | $38.24 | 900 | — | — |
| 2018-08-10 | $13.50 | $38.24 | 0 | — | — |
| 2018-08-09 | $13.50 | $38.24 | 100 | — | — |
| 2018-08-08 | $13.15 | $37.25 | 1,700 | — | — |
| 2018-08-07 | $13.11 | $37.14 | 1,400 | — | — |
| 2018-08-06 | $13.11 | $37.14 | 0 | — | — |
| 2018-08-03 | $13.11 | $37.14 | 5,400 | — | — |
| 2018-08-02 | $13.20 | $37.39 | 0 | — | — |
| 2018-08-01 | $13.20 | $37.39 | 0 | — | — |
| 2018-07-31 | $13.20 | $37.39 | 1,600 | — | — |
| 2018-07-30 | $13.25 | $37.54 | 1,800 | — | — |
| 2018-07-27 | $13.50 | $38.24 | 2,900 | — | — |
| 2018-07-26 | $13.65 | $38.67 | 2,100 | — | — |
| 2018-07-25 | $13.70 | $38.81 | 1,900 | — | — |
| 2018-07-24 | $13.62 | $38.58 | 2,700 | — | — |
| 2018-07-23 | $13.51 | $38.27 | 3,100 | — | — |
| 2018-07-20 | $13.43 | $38.05 | 800 | — | — |
| 2018-07-19 | $13.10 | $37.11 | 2,700 | — | — |
| 2018-07-18 | $13.25 | $37.54 | 600 | — | — |
| 2018-07-17 | $13.10 | $37.11 | 3,200 | — | — |
| 2018-07-16 | $13.27 | $37.59 | 200 | — | — |
| 2018-07-13 | $13.22 | $37.45 | 500 | — | — |
| 2018-07-12 | $13.18 | $37.34 | 1,400 | — | — |
| 2018-07-11 | $13.30 | $37.68 | 1,800 | — | — |
| 2018-07-10 | $13.25 | $37.54 | 900 | — | — |
| 2018-07-09 | $13.30 | $37.68 | 5,900 | — | — |
| 2018-07-06 | $13.25 | $37.54 | 1,800 | — | — |
| 2018-07-05 | $13.31 | $37.71 | 0 | — | — |
| 2018-07-03 | $13.31 | $37.71 | 2,000 | — | — |
| 2018-07-02 | $13.03 | $36.91 | 1,400 | — | — |
| 2018-06-29 | $13.50 | $38.24 | 1,600 | — | — |
| 2018-06-28 | $13.40 | $37.96 | 1,800 | — | — |
| 2018-06-27 | $13.55 | $38.39 | 1,200 | — | — |
| 2018-06-26 | $13.20 | $37.39 | 4,100 | — | — |
| 2018-06-25 | $13.90 | $39.38 | 4,200 | — | — |
| 2018-06-22 | $13.90 | $39.38 | 31,000 | — | — |
| 2018-06-21 | $13.05 | $36.97 | 13,000 | — | — |
| 2018-06-20 | $13.30 | $37.68 | 8,300 | — | — |
| 2018-06-19 | $13.15 | $37.25 | 3,400 | — | — |
| 2018-06-18 | $13.05 | $36.97 | 4,900 | — | — |
| 2018-06-15 | $13.05 | $36.97 | 4,200 | — | — |
| 2018-06-14 | $13.20 | $37.39 | 4,100 | — | — |
| 2018-06-13 | $13.05 | $36.97 | 8,100 | — | — |
| 2018-06-12 | $13.11 | $37.14 | 5,700 | — | — |
| 2018-06-11 | $13.30 | $37.68 | 2,500 | — | — |
| 2018-06-08 | $13.10 | $37.11 | 3,400 | — | — |
| 2018-06-07 | $14.00 | $39.66 | 1,500 | — | — |
| 2018-06-06 | $13.45 | $37.73 | 1,700 | — | — |
| 2018-06-05 | $13.65 | $38.30 | 600 | — | — |
| 2018-06-04 | $13.30 | $37.31 | 11,900 | — | — |
| 2018-06-01 | $13.25 | $37.17 | 1,600 | — | — |
| 2018-05-31 | $13.20 | $37.03 | 0 | — | — |
| 2018-05-30 | $13.20 | $37.03 | 3,400 | — | — |
| 2018-05-29 | $13.20 | $37.03 | 700 | — | — |
| 2018-05-25 | $13.15 | $36.89 | 200 | — | — |
| 2018-05-24 | $13.14 | $36.86 | 0 | — | — |
| 2018-05-23 | $13.14 | $36.86 | 1,400 | — | — |
| 2018-05-22 | $13.20 | $37.03 | 1,000 | — | — |
| 2018-05-21 | $13.17 | $36.95 | 4,100 | — | — |
| 2018-05-18 | $13.10 | $36.75 | 0 | — | — |
| 2018-05-17 | $13.10 | $36.75 | 2,600 | — | — |
| 2018-05-16 | $13.05 | $36.61 | 700 | — | — |
| 2018-05-15 | $13.38 | $37.54 | 1,800 | — | — |
| 2018-05-14 | $13.49 | $37.85 | 0 | — | — |
| 2018-05-11 | $13.49 | $37.85 | 400 | — | — |
| 2018-05-10 | $13.37 | $37.51 | 500 | — | — |
| 2018-05-09 | $13.65 | $38.30 | 1,800 | — | — |
| 2018-05-08 | $13.48 | $37.82 | 2,800 | — | — |
| 2018-05-07 | $13.50 | $37.87 | 0 | — | — |
| 2018-05-04 | $13.50 | $37.87 | 3,100 | — | — |
| 2018-05-03 | $13.39 | $37.57 | 5,800 | — | — |
| 2018-05-02 | $13.10 | $36.75 | 2,600 | — | — |
| 2018-05-01 | $13.20 | $37.03 | 1,100 | — | — |
| 2018-04-30 | $13.15 | $36.89 | 1,200 | — | — |
| 2018-04-27 | $12.65 | $35.49 | 4,300 | — | — |
| 2018-04-26 | $12.50 | $35.07 | 700 | — | — |
| 2018-04-25 | $12.61 | $35.38 | 1,400 | — | — |
| 2018-04-24 | $12.68 | $35.57 | 200 | — | — |
| 2018-04-23 | $12.61 | $35.38 | 400 | — | — |
| 2018-04-20 | $12.75 | $35.77 | 1,300 | — | — |
| 2018-04-19 | $12.51 | $35.10 | 2,100 | — | — |
| 2018-04-18 | $12.55 | $35.21 | 1,800 | — | — |
| 2018-04-17 | $12.50 | $35.07 | 1,200 | — | — |
| 2018-04-16 | $12.48 | $35.01 | 1,100 | — | — |
| 2018-04-13 | $12.55 | $35.21 | 1,200 | — | — |
| 2018-04-12 | $12.60 | $35.35 | 0 | — | — |
| 2018-04-11 | $12.60 | $35.35 | 500 | — | — |
| 2018-04-10 | $12.58 | $35.29 | 800 | — | — |
| 2018-04-09 | $12.50 | $35.07 | 2,300 | — | — |
| 2018-04-06 | $12.35 | $34.65 | 1,800 | — | — |
| 2018-04-05 | $12.50 | $35.07 | 4,800 | — | — |
| 2018-04-04 | $12.60 | $35.35 | 1,000 | — | — |
| 2018-04-03 | $12.95 | $36.33 | 1,400 | — | — |
| 2018-04-02 | $12.35 | $34.65 | 3,800 | — | — |
| 2018-03-29 | $12.95 | $36.33 | 5,200 | — | — |
| 2018-03-28 | $12.90 | $36.19 | 4,200 | — | — |
| 2018-03-27 | $12.71 | $35.66 | 2,700 | — | — |
| 2018-03-26 | $12.65 | $35.49 | 11,600 | — | — |
| 2018-03-23 | $13.05 | $36.61 | 5,500 | — | — |
| 2018-03-22 | $13.15 | $36.89 | 4,600 | — | — |
| 2018-03-21 | $12.50 | $35.07 | 4,600 | — | — |
| 2018-03-20 | $12.90 | $36.19 | 6,000 | — | — |
| 2018-03-19 | $12.70 | $35.63 | 7,400 | — | — |
| 2018-03-16 | $12.80 | $35.91 | 6,600 | — | — |
| 2018-03-15 | $12.75 | $35.77 | 5,600 | — | — |
| 2018-03-14 | $12.40 | $34.79 | 8,600 | — | — |
| 2018-03-13 | $12.45 | $34.93 | 10,700 | — | — |
| 2018-03-12 | $12.15 | $34.09 | 3,500 | — | — |
| 2018-03-09 | $12.24 | $34.34 | 5,000 | — | — |
| 2018-03-08 | $12.05 | $33.81 | 2,300 | — | — |
| 2018-03-07 | $12.00 | $33.30 | 7,800 | — | — |
| 2018-03-06 | $12.00 | $33.30 | 3,700 | — | — |
| 2018-03-05 | $12.20 | $33.86 | 700 | — | — |
| 2018-03-02 | $12.38 | $34.36 | 3,000 | — | — |
| 2018-03-01 | $12.08 | $33.52 | 900 | — | — |
| 2018-02-28 | $11.95 | $33.16 | 13,500 | — | — |
| 2018-02-27 | $12.15 | $33.72 | 3,000 | — | — |
| 2018-02-26 | $11.99 | $33.27 | 800 | — | — |
| 2018-02-23 | $11.98 | $33.25 | 2,300 | — | — |
| 2018-02-22 | $12.05 | $33.44 | 2,200 | — | — |
| 2018-02-21 | $12.03 | $33.38 | 3,800 | — | — |
| 2018-02-20 | $12.05 | $33.44 | 400 | — | — |
| 2018-02-16 | $12.00 | $33.30 | 800 | — | — |
| 2018-02-15 | $12.00 | $33.30 | 900 | — | — |
| 2018-02-14 | $11.81 | $32.77 | 5,400 | — | — |
| 2018-02-13 | $12.00 | $33.30 | 5,200 | — | — |
| 2018-02-12 | $12.60 | $34.97 | 4,200 | — | — |
| 2018-02-09 | $12.65 | $35.11 | 1,900 | — | — |
| 2018-02-08 | $12.60 | $34.97 | 2,400 | — | — |
| 2018-02-07 | $12.83 | $35.60 | 1,600 | — | — |
| 2018-02-06 | $12.71 | $35.27 | 0 | — | — |
| 2018-02-05 | $12.71 | $35.27 | 600 | — | — |
| 2018-02-02 | $12.70 | $35.24 | 1,800 | — | — |
| 2018-02-01 | $12.92 | $35.85 | 700 | — | — |
| 2018-01-31 | $12.89 | $35.77 | 400 | — | — |
| 2018-01-30 | $12.85 | $35.66 | 2,000 | — | — |
| 2018-01-29 | $12.85 | $35.66 | 4,800 | — | — |
| 2018-01-26 | $13.25 | $36.77 | 2,300 | — | — |
| 2018-01-25 | $13.60 | $37.74 | 1,400 | — | — |
| 2018-01-24 | $13.66 | $37.91 | 100 | — | — |
| 2018-01-23 | $13.65 | $37.88 | 7,800 | — | — |
| 2018-01-22 | $13.50 | $37.46 | 8,400 | — | — |
| 2018-01-19 | $13.70 | $38.02 | 1,700 | — | — |
| 2018-01-18 | $13.79 | $38.27 | 1,100 | — | — |
| 2018-01-17 | $13.53 | $37.55 | 6,500 | — | — |
| 2018-01-16 | $13.65 | $37.88 | 15,100 | — | — |
| 2018-01-12 | $13.20 | $36.63 | 3,200 | — | — |
| 2018-01-11 | $13.25 | $36.77 | 6,400 | — | — |
| 2018-01-10 | $13.20 | $36.63 | 5,600 | — | — |
| 2018-01-09 | $13.15 | $36.49 | 100 | — | — |
| 2018-01-08 | $12.95 | $35.94 | 4,100 | — | — |
| 2018-01-05 | $13.17 | $36.55 | 6,100 | — | — |
| 2018-01-04 | $12.92 | $35.85 | 1,600 | — | — |
| 2018-01-03 | $12.85 | $35.66 | 3,100 | — | — |
| 2018-01-02 | $13.10 | $36.35 | 8,100 | — | — |