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
- 1972-06-01 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 | $11.63 | $13.55 | 574,800 | — | — |
| 2018-12-28 | $11.38 | $13.25 | 497,000 | — | — |
| 2018-12-27 | $11.41 | $13.29 | 744,900 | — | — |
| 2018-12-26 | $11.31 | $13.17 | 524,300 | — | — |
| 2018-12-24 | $10.77 | $12.54 | 352,900 | — | — |
| 2018-12-21 | $10.69 | $12.45 | 2,220,900 | — | — |
| 2018-12-20 | $11.24 | $13.09 | 724,000 | — | — |
| 2018-12-19 | $11.47 | $13.36 | 889,800 | — | — |
| 2018-12-18 | $11.51 | $13.41 | 1,002,600 | — | — |
| 2018-12-17 | $11.36 | $13.23 | 703,400 | — | — |
| 2018-12-14 | $11.76 | $13.70 | 793,300 | — | — |
| 2018-12-13 | $11.97 | $13.94 | 1,614,500 | — | — |
| 2018-12-12 | $12.41 | $14.45 | 1,071,100 | — | — |
| 2018-12-11 | $12.71 | $14.80 | 743,100 | — | — |
| 2018-12-10 | $13.02 | $15.16 | 568,800 | — | — |
| 2018-12-07 | $12.75 | $14.85 | 879,500 | — | — |
| 2018-12-06 | $12.97 | $15.11 | 919,800 | — | — |
| 2018-12-04 | $12.92 | $15.05 | 1,058,900 | — | — |
| 2018-12-03 | $13.56 | $15.79 | 945,400 | — | — |
| 2018-11-30 | $13.52 | $15.75 | 762,600 | — | — |
| 2018-11-29 | $13.55 | $15.78 | 696,800 | — | — |
| 2018-11-28 | $13.51 | $15.73 | 614,600 | — | — |
| 2018-11-27 | $13.38 | $15.58 | 1,156,300 | — | — |
| 2018-11-26 | $13.59 | $15.83 | 1,552,300 | — | — |
| 2018-11-23 | $13.50 | $15.72 | 446,100 | — | — |
| 2018-11-21 | $13.47 | $15.69 | 866,400 | — | — |
| 2018-11-20 | $13.36 | $15.56 | 2,224,000 | — | — |
| 2018-11-19 | $14.17 | $16.50 | 1,603,800 | — | — |
| 2018-11-16 | $14.98 | $17.45 | 783,900 | — | — |
| 2018-11-15 | $15.39 | $17.92 | 664,600 | — | — |
| 2018-11-14 | $15.32 | $17.84 | 955,600 | — | — |
| 2018-11-13 | $15.11 | $17.60 | 1,533,000 | — | — |
| 2018-11-12 | $15.37 | $17.90 | 1,911,000 | — | — |
| 2018-11-09 | $17.50 | $20.38 | 4,323,100 | — | — |
| 2018-11-08 | $18.48 | $21.52 | 1,017,400 | — | — |
| 2018-11-07 | $18.80 | $21.90 | 831,500 | — | — |
| 2018-11-06 | $18.66 | $21.73 | 397,700 | — | — |
| 2018-11-05 | $18.44 | $21.48 | 583,400 | — | — |
| 2018-11-02 | $18.19 | $21.19 | 624,800 | — | — |
| 2018-11-01 | $18.38 | $21.41 | 758,400 | — | — |
| 2018-10-31 | $18.41 | $21.44 | 1,047,100 | — | — |
| 2018-10-30 | $18.22 | $21.22 | 924,100 | — | — |
| 2018-10-29 | $18.17 | $21.16 | 482,800 | — | — |
| 2018-10-26 | $18.51 | $21.56 | 772,300 | — | — |
| 2018-10-25 | $18.66 | $21.73 | 1,134,700 | — | — |
| 2018-10-24 | $18.07 | $21.05 | 1,345,800 | — | — |
| 2018-10-23 | $19.00 | $22.13 | 950,200 | — | — |
| 2018-10-22 | $19.22 | $22.39 | 673,200 | — | — |
| 2018-10-19 | $18.76 | $21.85 | 642,000 | — | — |
| 2018-10-18 | $19.27 | $22.44 | 500,500 | — | — |
| 2018-10-17 | $19.75 | $23.00 | 759,800 | — | — |
| 2018-10-16 | $19.70 | $22.94 | 757,200 | — | — |
| 2018-10-15 | $18.96 | $22.08 | 998,900 | — | — |
| 2018-10-12 | $18.75 | $21.84 | 874,500 | — | — |
| 2018-10-11 | $18.28 | $21.29 | 1,247,300 | — | — |
| 2018-10-10 | $18.40 | $21.43 | 1,681,900 | — | — |
| 2018-10-09 | $19.31 | $22.49 | 951,000 | — | — |
| 2018-10-08 | $19.37 | $22.56 | 1,597,300 | — | — |
| 2018-10-05 | $19.82 | $23.08 | 1,265,000 | — | — |
| 2018-10-04 | $19.67 | $22.91 | 1,362,300 | — | — |
| 2018-10-03 | $20.11 | $23.42 | 898,700 | — | — |
| 2018-10-02 | $19.36 | $22.55 | 1,404,900 | — | — |
| 2018-10-01 | $20.09 | $23.40 | 1,085,300 | — | — |
| 2018-09-28 | $20.40 | $23.76 | 615,600 | — | — |
| 2018-09-27 | $20.30 | $23.64 | 824,300 | — | — |
| 2018-09-26 | $20.40 | $23.76 | 790,700 | — | — |
| 2018-09-25 | $20.75 | $24.17 | 1,266,700 | — | — |
| 2018-09-24 | $20.10 | $23.41 | 1,098,800 | — | — |
| 2018-09-21 | $20.50 | $23.88 | 1,108,900 | — | — |
| 2018-09-20 | $20.10 | $23.41 | 979,300 | — | — |
| 2018-09-19 | $20.30 | $23.64 | 902,400 | — | — |
| 2018-09-18 | $20.20 | $23.53 | 3,219,300 | — | — |
| 2018-09-17 | $19.20 | $22.36 | 1,409,300 | — | — |
| 2018-09-14 | $20.00 | $23.29 | 1,566,900 | — | — |
| 2018-09-13 | $20.20 | $23.53 | 1,691,100 | — | — |
| 2018-09-12 | $19.60 | $22.83 | 1,157,000 | — | — |
| 2018-09-11 | $19.45 | $22.65 | 1,209,600 | — | — |
| 2018-09-10 | $19.60 | $22.83 | 1,343,500 | — | — |
| 2018-09-07 | $19.05 | $22.19 | 1,003,100 | — | — |
| 2018-09-06 | $19.05 | $22.19 | 1,551,600 | — | — |
| 2018-09-05 | $18.75 | $21.84 | 2,012,500 | — | — |
| 2018-09-04 | $19.15 | $22.30 | 2,310,400 | — | — |
| 2018-08-31 | $18.60 | $21.66 | 11,705,600 | — | — |
| 2018-08-30 | $18.50 | $21.55 | 2,837,600 | — | — |
| 2018-08-29 | $18.30 | $21.31 | 8,936,100 | — | — |
| 2018-08-28 | $16.75 | $19.51 | 1,384,900 | — | — |
| 2018-08-27 | $15.90 | $18.52 | 563,200 | — | — |
| 2018-08-24 | $15.95 | $18.58 | 365,200 | — | — |
| 2018-08-23 | $15.70 | $18.29 | 209,800 | — | — |
| 2018-08-22 | $15.95 | $18.58 | 501,100 | — | — |
| 2018-08-21 | $15.80 | $18.40 | 468,100 | — | — |
| 2018-08-20 | $15.65 | $18.23 | 689,400 | — | — |
| 2018-08-17 | $15.35 | $17.88 | 560,900 | — | — |
| 2018-08-16 | $15.30 | $17.82 | 561,100 | — | — |
| 2018-08-15 | $15.25 | $17.76 | 459,000 | — | — |
| 2018-08-14 | $15.35 | $17.88 | 588,000 | — | — |
| 2018-08-13 | $15.40 | $17.94 | 1,025,700 | — | — |
| 2018-08-10 | $15.80 | $18.40 | 723,600 | — | — |
| 2018-08-09 | $15.90 | $18.52 | 538,300 | — | — |
| 2018-08-08 | $15.85 | $18.46 | 1,031,300 | — | — |
| 2018-08-07 | $15.95 | $18.58 | 1,035,000 | — | — |
| 2018-08-06 | $15.90 | $18.52 | 1,455,300 | — | — |
| 2018-08-03 | $15.45 | $17.99 | 1,029,800 | — | — |
| 2018-08-02 | $15.10 | $17.59 | 2,805,600 | — | — |
| 2018-08-01 | $14.55 | $16.95 | 3,476,100 | — | — |
| 2018-07-31 | $12.85 | $14.97 | 756,100 | — | — |
| 2018-07-30 | $12.70 | $14.79 | 582,400 | — | — |
| 2018-07-27 | $12.80 | $14.91 | 1,447,100 | — | — |
| 2018-07-26 | $13.55 | $15.78 | 489,700 | — | — |
| 2018-07-25 | $13.80 | $16.07 | 661,500 | — | — |
| 2018-07-24 | $13.75 | $16.01 | 937,800 | — | — |
| 2018-07-23 | $14.20 | $16.54 | 457,800 | — | — |
| 2018-07-20 | $14.05 | $16.36 | 451,600 | — | — |
| 2018-07-19 | $14.00 | $16.31 | 648,600 | — | — |
| 2018-07-18 | $14.10 | $16.42 | 208,600 | — | — |
| 2018-07-17 | $14.25 | $16.60 | 575,500 | — | — |
| 2018-07-16 | $14.20 | $16.54 | 289,400 | — | — |
| 2018-07-13 | $14.40 | $16.77 | 380,200 | — | — |
| 2018-07-12 | $14.50 | $16.89 | 1,262,600 | — | — |
| 2018-07-11 | $14.25 | $16.60 | 1,065,700 | — | — |
| 2018-07-10 | $14.55 | $16.95 | 2,183,100 | — | — |
| 2018-07-09 | $14.80 | $17.24 | 1,426,000 | — | — |
| 2018-07-06 | $14.40 | $16.77 | 1,488,500 | — | — |
| 2018-07-05 | $13.60 | $15.84 | 757,800 | — | — |
| 2018-07-03 | $13.15 | $15.32 | 168,900 | — | — |
| 2018-07-02 | $13.05 | $15.20 | 346,900 | — | — |
| 2018-06-29 | $12.90 | $15.02 | 431,600 | — | — |
| 2018-06-28 | $12.70 | $14.79 | 458,200 | — | — |
| 2018-06-27 | $12.85 | $14.97 | 771,000 | — | — |
| 2018-06-26 | $13.00 | $15.14 | 645,800 | — | — |
| 2018-06-25 | $13.45 | $15.66 | 553,400 | — | — |
| 2018-06-22 | $13.65 | $15.90 | 677,100 | — | — |
| 2018-06-21 | $13.62 | $15.86 | 405,500 | — | — |
| 2018-06-20 | $13.75 | $16.01 | 519,000 | — | — |
| 2018-06-19 | $13.70 | $15.96 | 986,200 | — | — |
| 2018-06-18 | $13.60 | $15.84 | 868,100 | — | — |
| 2018-06-15 | $13.30 | $15.49 | 689,600 | — | — |
| 2018-06-14 | $13.15 | $15.32 | 268,700 | — | — |
| 2018-06-13 | $13.45 | $15.66 | 712,400 | — | — |
| 2018-06-12 | $13.10 | $15.26 | 508,100 | — | — |
| 2018-06-11 | $13.20 | $15.37 | 473,200 | — | — |
| 2018-06-08 | $13.20 | $15.37 | 423,000 | — | — |
| 2018-06-07 | $13.00 | $15.14 | 395,200 | — | — |
| 2018-06-06 | $13.05 | $15.20 | 700,500 | — | — |
| 2018-06-05 | $12.65 | $14.73 | 372,000 | — | — |
| 2018-06-04 | $12.40 | $14.44 | 382,600 | — | — |
| 2018-06-01 | $12.35 | $14.38 | 424,800 | — | — |
| 2018-05-31 | $12.05 | $14.03 | 671,700 | — | — |
| 2018-05-30 | $12.20 | $14.21 | 697,800 | — | — |
| 2018-05-29 | $12.10 | $14.09 | 368,500 | — | — |
| 2018-05-25 | $11.95 | $13.92 | 309,800 | — | — |
| 2018-05-24 | $11.90 | $13.86 | 410,800 | — | — |
| 2018-05-23 | $11.80 | $13.74 | 302,500 | — | — |
| 2018-05-22 | $11.80 | $13.74 | 228,300 | — | — |
| 2018-05-21 | $12.00 | $13.98 | 289,800 | — | — |
| 2018-05-18 | $11.85 | $13.80 | 430,800 | — | — |
| 2018-05-17 | $11.90 | $13.86 | 363,600 | — | — |
| 2018-05-16 | $11.70 | $13.63 | 489,100 | — | — |
| 2018-05-15 | $11.80 | $13.74 | 321,200 | — | — |
| 2018-05-14 | $11.75 | $13.68 | 318,400 | — | — |
| 2018-05-11 | $12.00 | $13.98 | 277,000 | — | — |
| 2018-05-10 | $11.95 | $13.92 | 464,200 | — | — |
| 2018-05-09 | $11.95 | $13.92 | 471,500 | — | — |
| 2018-05-08 | $11.90 | $13.86 | 340,100 | — | — |
| 2018-05-07 | $12.00 | $13.98 | 445,200 | — | — |
| 2018-05-04 | $11.90 | $13.86 | 483,200 | — | — |
| 2018-05-03 | $12.30 | $14.33 | 1,577,700 | — | — |
| 2018-05-02 | $12.00 | $13.98 | 2,269,600 | — | — |
| 2018-05-01 | $11.05 | $12.87 | 1,297,500 | — | — |
| 2018-04-30 | $11.20 | $13.04 | 591,500 | — | — |
| 2018-04-27 | $11.45 | $13.34 | 706,500 | — | — |
| 2018-04-26 | $11.25 | $13.10 | 395,300 | — | — |
| 2018-04-25 | $11.05 | $12.87 | 496,400 | — | — |
| 2018-04-24 | $11.15 | $12.99 | 690,100 | — | — |
| 2018-04-23 | $11.00 | $12.81 | 368,400 | — | — |
| 2018-04-20 | $11.15 | $12.99 | 360,900 | — | — |
| 2018-04-19 | $11.35 | $13.22 | 475,000 | — | — |
| 2018-04-18 | $11.40 | $13.28 | 720,600 | — | — |
| 2018-04-17 | $11.05 | $12.87 | 743,500 | — | — |
| 2018-04-16 | $10.85 | $12.64 | 261,000 | — | — |
| 2018-04-13 | $10.70 | $12.46 | 365,600 | — | — |
| 2018-04-12 | $10.85 | $12.64 | 302,000 | — | — |
| 2018-04-11 | $10.65 | $12.40 | 225,400 | — | — |
| 2018-04-10 | $10.65 | $12.40 | 303,600 | — | — |
| 2018-04-09 | $10.40 | $12.11 | 228,700 | — | — |
| 2018-04-06 | $10.40 | $12.11 | 374,100 | — | — |
| 2018-04-05 | $10.60 | $12.35 | 338,700 | — | — |
| 2018-04-04 | $10.60 | $12.35 | 504,800 | — | — |
| 2018-04-03 | $10.40 | $12.11 | 940,900 | — | — |
| 2018-04-02 | $10.20 | $11.88 | 687,300 | — | — |
| 2018-03-29 | $10.75 | $12.52 | 551,600 | — | — |
| 2018-03-28 | $10.50 | $12.23 | 1,327,700 | — | — |
| 2018-03-27 | $10.45 | $12.17 | 391,300 | — | — |
| 2018-03-26 | $10.85 | $12.64 | 466,400 | — | — |
| 2018-03-23 | $10.40 | $12.11 | 825,700 | — | — |
| 2018-03-22 | $10.90 | $12.69 | 497,100 | — | — |
| 2018-03-21 | $11.45 | $13.34 | 369,400 | — | — |
| 2018-03-20 | $11.35 | $13.22 | 484,300 | — | — |
| 2018-03-19 | $11.15 | $12.99 | 401,000 | — | — |
| 2018-03-16 | $11.35 | $13.22 | 756,000 | — | — |
| 2018-03-15 | $11.20 | $13.04 | 378,200 | — | — |
| 2018-03-14 | $11.35 | $13.22 | 435,100 | — | — |
| 2018-03-13 | $11.35 | $13.22 | 487,000 | — | — |
| 2018-03-12 | $11.40 | $13.28 | 397,700 | — | — |
| 2018-03-09 | $11.30 | $13.16 | 589,700 | — | — |
| 2018-03-08 | $11.35 | $13.22 | 341,200 | — | — |
| 2018-03-07 | $11.40 | $13.28 | 455,000 | — | — |
| 2018-03-06 | $11.30 | $13.16 | 741,300 | — | — |
| 2018-03-05 | $11.80 | $13.74 | 936,800 | — | — |
| 2018-03-02 | $11.25 | $13.10 | 551,200 | — | — |
| 2018-03-01 | $11.20 | $13.04 | 584,200 | — | — |
| 2018-02-28 | $11.20 | $13.04 | 629,900 | — | — |
| 2018-02-27 | $11.30 | $13.16 | 668,400 | — | — |
| 2018-02-26 | $11.10 | $12.93 | 894,000 | — | — |
| 2018-02-23 | $11.45 | $13.34 | 673,300 | — | — |
| 2018-02-22 | $11.50 | $13.39 | 666,800 | — | — |
| 2018-02-21 | $11.55 | $13.45 | 1,170,500 | — | — |
| 2018-02-20 | $11.70 | $13.63 | 2,427,900 | — | — |
| 2018-02-16 | $11.15 | $12.99 | 791,100 | — | — |
| 2018-02-15 | $11.10 | $12.93 | 875,000 | — | — |
| 2018-02-14 | $11.10 | $12.93 | 1,103,400 | — | — |
| 2018-02-13 | $10.80 | $12.58 | 1,370,600 | — | — |
| 2018-02-12 | $10.25 | $11.94 | 1,463,400 | — | — |
| 2018-02-09 | $9.90 | $11.53 | 2,312,400 | — | — |
| 2018-02-08 | $8.35 | $9.73 | 581,500 | — | — |
| 2018-02-07 | $8.35 | $9.73 | 429,000 | — | — |
| 2018-02-06 | $8.35 | $9.73 | 559,400 | — | — |
| 2018-02-05 | $8.25 | $9.61 | 426,600 | — | — |
| 2018-02-02 | $8.35 | $9.73 | 383,300 | — | — |
| 2018-02-01 | $8.75 | $10.19 | 222,600 | — | — |
| 2018-01-31 | $8.90 | $10.37 | 296,700 | — | — |
| 2018-01-30 | $8.90 | $10.37 | 370,300 | — | — |
| 2018-01-29 | $9.05 | $10.54 | 352,000 | — | — |
| 2018-01-26 | $8.95 | $10.42 | 211,100 | — | — |
| 2018-01-25 | $8.90 | $10.37 | 199,900 | — | — |
| 2018-01-24 | $8.80 | $10.25 | 149,200 | — | — |
| 2018-01-23 | $8.95 | $10.42 | 127,100 | — | — |
| 2018-01-22 | $8.90 | $10.37 | 183,700 | — | — |
| 2018-01-19 | $9.00 | $10.48 | 284,800 | — | — |
| 2018-01-18 | $8.95 | $10.42 | 184,700 | — | — |
| 2018-01-17 | $9.00 | $10.48 | 198,200 | — | — |
| 2018-01-16 | $8.90 | $10.37 | 281,300 | — | — |
| 2018-01-12 | $8.90 | $10.37 | 341,400 | — | — |
| 2018-01-11 | $9.00 | $10.48 | 357,100 | — | — |
| 2018-01-10 | $8.65 | $10.07 | 161,200 | — | — |
| 2018-01-09 | $8.50 | $9.90 | 310,900 | — | — |
| 2018-01-08 | $8.65 | $10.07 | 247,900 | — | — |
| 2018-01-05 | $8.55 | $9.96 | 202,500 | — | — |
| 2018-01-04 | $8.60 | $10.02 | 272,000 | — | — |
| 2018-01-03 | $8.35 | $9.73 | 452,000 | — | — |
| 2018-01-02 | $8.35 | $9.73 | 264,100 | — | — |