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
- 1984-04-24 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 | $16.33 | $27.06 | 2,400 | — | — |
| 2018-12-28 | $16.02 | $26.54 | 3,900 | — | — |
| 2018-12-27 | $16.40 | $27.17 | 24,150 | — | — |
| 2018-12-26 | $17.34 | $28.73 | 4,050 | — | — |
| 2018-12-24 | $17.33 | $28.72 | 9,300 | — | — |
| 2018-12-21 | $18.66 | $30.92 | 7,800 | — | — |
| 2018-12-20 | $19.25 | $31.89 | 9,750 | — | — |
| 2018-12-19 | $18.27 | $30.27 | 5,400 | — | — |
| 2018-12-18 | $19.33 | $32.03 | 600 | — | — |
| 2018-12-17 | $18.85 | $31.23 | 4,950 | — | — |
| 2018-12-14 | $17.79 | $29.47 | 1,650 | — | — |
| 2018-12-13 | $18.52 | $30.69 | 10,200 | — | — |
| 2018-12-12 | $19.03 | $31.53 | 6,000 | — | — |
| 2018-12-11 | $18.33 | $30.38 | 750 | — | — |
| 2018-12-10 | $17.73 | $29.38 | 2,700 | — | — |
| 2018-12-07 | $19.00 | $31.48 | 3,750 | — | — |
| 2018-12-06 | $19.27 | $31.92 | 600 | — | — |
| 2018-12-04 | $19.53 | $32.37 | 1,800 | — | — |
| 2018-12-03 | $19.33 | $32.03 | 8,700 | — | — |
| 2018-11-30 | $20.08 | $33.27 | 900 | — | — |
| 2018-11-29 | $20.20 | $33.47 | 12,000 | — | — |
| 2018-11-28 | $20.00 | $33.14 | 1,050 | — | — |
| 2018-11-27 | $20.10 | $33.30 | 1,200 | — | — |
| 2018-11-26 | $18.86 | $31.25 | 1,200 | — | — |
| 2018-11-23 | $19.33 | $32.03 | 150 | — | — |
| 2018-11-21 | $19.33 | $32.03 | 6,450 | — | — |
| 2018-11-20 | $18.69 | $30.97 | 9,150 | — | — |
| 2018-11-19 | $21.67 | $35.90 | 17,400 | — | — |
| 2018-11-16 | $22.17 | $36.73 | 7,800 | — | — |
| 2018-11-15 | $22.67 | $37.56 | 5,550 | — | — |
| 2018-11-14 | $22.00 | $36.45 | 23,700 | — | — |
| 2018-11-13 | $24.69 | $40.90 | 1,500 | — | — |
| 2018-11-12 | $25.90 | $42.92 | 3,300 | — | — |
| 2018-11-09 | $24.01 | $39.78 | 1,200 | — | — |
| 2018-11-08 | $24.93 | $41.30 | 6,150 | — | — |
| 2018-11-07 | $23.43 | $38.83 | 2,400 | — | — |
| 2018-11-06 | $24.13 | $39.99 | 7,500 | — | — |
| 2018-11-05 | $25.97 | $43.04 | 8,550 | — | — |
| 2018-11-02 | $24.10 | $39.93 | 3,900 | — | — |
| 2018-11-01 | $24.67 | $40.87 | 2,100 | — | — |
| 2018-10-31 | $24.13 | $39.98 | 6,000 | — | — |
| 2018-10-30 | $22.33 | $37.01 | 1,350 | — | — |
| 2018-10-29 | $22.35 | $37.03 | 15,150 | — | — |
| 2018-10-26 | $22.41 | $37.13 | 7,650 | — | — |
| 2018-10-25 | $25.35 | $42.00 | 9,450 | — | — |
| 2018-10-24 | $26.13 | $43.29 | 7,500 | — | — |
| 2018-10-23 | $26.05 | $43.16 | 3,750 | — | — |
| 2018-10-22 | $26.90 | $44.57 | 12,450 | — | — |
| 2018-10-19 | $26.87 | $44.52 | 4,650 | — | — |
| 2018-10-18 | $26.92 | $44.61 | 16,800 | — | — |
| 2018-10-17 | $27.83 | $46.12 | 8,850 | — | — |
| 2018-10-16 | $26.91 | $44.58 | 9,300 | — | — |
| 2018-10-15 | $28.13 | $46.60 | 32,400 | — | — |
| 2018-10-12 | $28.33 | $46.95 | 19,950 | — | — |
| 2018-10-11 | $26.27 | $43.53 | 23,700 | — | — |
| 2018-10-10 | $25.15 | $41.67 | 5,250 | — | — |
| 2018-10-09 | $25.26 | $41.85 | 13,200 | — | — |
| 2018-10-08 | $23.33 | $38.66 | 38,550 | — | — |
| 2018-10-05 | $23.23 | $38.49 | 17,550 | — | — |
| 2018-10-04 | $22.73 | $37.67 | 76,200 | — | — |
| 2018-10-03 | $22.71 | $37.63 | 2,700 | — | — |
| 2018-10-02 | $23.00 | $38.11 | 2,250 | — | — |
| 2018-10-01 | $22.65 | $37.54 | 9,750 | — | — |
| 2018-09-28 | $22.47 | $37.23 | 172,650 | — | — |
| 2018-09-27 | $22.60 | $37.45 | 12,450 | — | — |
| 2018-09-26 | $22.40 | $37.12 | 1,050 | — | — |
| 2018-09-25 | $22.67 | $37.56 | 1,350 | — | — |
| 2018-09-24 | $21.93 | $36.34 | 3,300 | — | — |
| 2018-09-21 | $22.70 | $37.61 | 5,250 | — | — |
| 2018-09-20 | $21.87 | $36.23 | 1,800 | — | — |
| 2018-09-19 | $22.33 | $37.01 | 2,250 | — | — |
| 2018-09-18 | $21.67 | $35.90 | 2,100 | — | — |
| 2018-09-17 | $20.90 | $34.63 | 2,850 | — | — |
| 2018-09-14 | $22.00 | $36.45 | 1,800 | — | — |
| 2018-09-13 | $22.83 | $37.82 | 750 | — | — |
| 2018-09-12 | $21.97 | $36.40 | 0 | — | — |
| 2018-09-11 | $21.97 | $36.40 | 2,400 | — | — |
| 2018-09-10 | $22.17 | $36.73 | 3,900 | — | — |
| 2018-09-07 | $22.20 | $36.78 | 3,750 | — | — |
| 2018-09-06 | $22.30 | $36.95 | 5,100 | — | — |
| 2018-09-05 | $22.19 | $36.76 | 300 | — | — |
| 2018-09-04 | $22.33 | $37.01 | 2,550 | — | — |
| 2018-08-31 | $21.50 | $35.62 | 18,900 | — | — |
| 2018-08-30 | $22.40 | $37.12 | 10,950 | — | — |
| 2018-08-29 | $23.07 | $38.22 | 4,350 | — | — |
| 2018-08-28 | $22.90 | $37.94 | 1,650 | — | — |
| 2018-08-27 | $22.73 | $37.67 | 4,050 | — | — |
| 2018-08-24 | $23.49 | $38.92 | 4,050 | — | — |
| 2018-08-23 | $23.23 | $38.50 | 3,000 | — | — |
| 2018-08-22 | $23.27 | $38.55 | 5,550 | — | — |
| 2018-08-21 | $23.53 | $38.99 | 3,450 | — | — |
| 2018-08-20 | $22.93 | $38.00 | 4,800 | — | — |
| 2018-08-17 | $22.30 | $36.95 | 7,050 | — | — |
| 2018-08-16 | $21.67 | $35.90 | 2,100 | — | — |
| 2018-08-15 | $21.27 | $35.24 | 4,050 | — | — |
| 2018-08-14 | $20.51 | $33.99 | 3,000 | — | — |
| 2018-08-13 | $21.33 | $35.35 | 3,000 | — | — |
| 2018-08-10 | $21.67 | $35.90 | 5,850 | — | — |
| 2018-08-09 | $21.87 | $36.23 | 4,200 | — | — |
| 2018-08-08 | $22.20 | $36.78 | 4,050 | — | — |
| 2018-08-07 | $22.07 | $36.56 | 8,550 | — | — |
| 2018-08-06 | $22.37 | $37.06 | 9,900 | — | — |
| 2018-08-03 | $22.07 | $36.56 | 3,300 | — | — |
| 2018-08-02 | $22.03 | $36.51 | 1,650 | — | — |
| 2018-08-01 | $22.03 | $36.51 | 2,250 | — | — |
| 2018-07-31 | $21.83 | $36.18 | 450 | — | — |
| 2018-07-30 | $21.80 | $36.12 | 3,450 | — | — |
| 2018-07-27 | $21.93 | $36.34 | 4,950 | — | — |
| 2018-07-26 | $22.23 | $36.84 | 5,700 | — | — |
| 2018-07-25 | $22.93 | $38.00 | 5,850 | — | — |
| 2018-07-24 | $22.57 | $37.39 | 1,500 | — | — |
| 2018-07-23 | $22.33 | $37.01 | 1,500 | — | — |
| 2018-07-20 | $22.17 | $36.73 | 2,250 | — | — |
| 2018-07-19 | $22.17 | $36.73 | 450 | — | — |
| 2018-07-18 | $22.40 | $37.12 | 2,400 | — | — |
| 2018-07-17 | $22.40 | $37.12 | 1,050 | — | — |
| 2018-07-16 | $22.33 | $37.01 | 1,350 | — | — |
| 2018-07-13 | $22.45 | $37.20 | 7,050 | — | — |
| 2018-07-12 | $22.33 | $37.01 | 15,600 | — | — |
| 2018-07-11 | $22.40 | $37.12 | 7,050 | — | — |
| 2018-07-10 | $22.73 | $37.67 | 4,200 | — | — |
| 2018-07-09 | $21.67 | $35.90 | 1,650 | — | — |
| 2018-07-06 | $20.37 | $33.75 | 450 | — | — |
| 2018-07-05 | $20.80 | $34.46 | 11,250 | — | — |
| 2018-07-03 | $21.87 | $36.23 | 1,650 | — | — |
| 2018-07-02 | $21.60 | $35.79 | 2,700 | — | — |
| 2018-06-29 | $22.23 | $36.84 | 6,900 | — | — |
| 2018-06-28 | $22.43 | $37.17 | 7,500 | — | — |
| 2018-06-27 | $22.50 | $37.28 | 7,800 | — | — |
| 2018-06-26 | $22.77 | $37.72 | 14,250 | — | — |
| 2018-06-25 | $22.87 | $37.89 | 1,950 | — | — |
| 2018-06-22 | $22.67 | $37.56 | 5,850 | — | — |
| 2018-06-21 | $22.57 | $37.39 | 5,100 | — | — |
| 2018-06-20 | $22.70 | $37.61 | 6,300 | — | — |
| 2018-06-19 | $21.67 | $35.90 | 1,950 | — | — |
| 2018-06-18 | $22.53 | $37.34 | 900 | — | — |
| 2018-06-15 | $22.84 | $37.84 | 2,550 | — | — |
| 2018-06-14 | $22.47 | $37.23 | 450 | — | — |
| 2018-06-13 | $22.67 | $37.56 | 2,850 | — | — |
| 2018-06-12 | $22.31 | $36.96 | 1,200 | — | — |
| 2018-06-11 | $22.77 | $37.72 | 1,050 | — | — |
| 2018-06-08 | $22.13 | $36.67 | 0 | — | — |
| 2018-06-07 | $22.13 | $36.67 | 5,400 | — | — |
| 2018-06-06 | $22.07 | $36.56 | 5,100 | — | — |
| 2018-06-05 | $22.27 | $36.89 | 4,050 | — | — |
| 2018-06-04 | $22.20 | $36.78 | 4,350 | — | — |
| 2018-06-01 | $21.27 | $35.25 | 3,450 | — | — |
| 2018-05-31 | $21.17 | $35.07 | 450 | — | — |
| 2018-05-30 | $21.13 | $35.02 | 10,200 | — | — |
| 2018-05-29 | $21.73 | $36.01 | 1,200 | — | — |
| 2018-05-25 | $21.73 | $36.01 | 3,300 | — | — |
| 2018-05-24 | $21.83 | $36.18 | 2,700 | — | — |
| 2018-05-23 | $21.83 | $36.18 | 1,650 | — | — |
| 2018-05-22 | $21.83 | $36.18 | 0 | — | — |
| 2018-05-21 | $21.83 | $36.18 | 0 | — | — |
| 2018-05-18 | $21.83 | $36.18 | 450 | — | — |
| 2018-05-17 | $21.10 | $34.96 | 1,950 | — | — |
| 2018-05-16 | $20.33 | $33.69 | 900 | — | — |
| 2018-05-15 | $20.77 | $34.41 | 0 | — | — |
| 2018-05-14 | $20.77 | $34.41 | 3,450 | — | — |
| 2018-05-11 | $19.33 | $32.03 | 17,250 | — | — |
| 2018-05-10 | $18.97 | $31.43 | 450 | — | — |
| 2018-05-09 | $18.53 | $30.71 | 4,050 | — | — |
| 2018-05-08 | $17.67 | $29.27 | 4,500 | — | — |
| 2018-05-07 | $17.87 | $29.60 | 2,100 | — | — |
| 2018-05-04 | $17.87 | $29.60 | 0 | — | — |
| 2018-05-03 | $17.87 | $29.60 | 0 | — | — |
| 2018-05-02 | $17.87 | $29.60 | 1,800 | — | — |
| 2018-05-01 | $17.93 | $29.71 | 1,350 | — | — |
| 2018-04-30 | $18.17 | $30.10 | 0 | — | — |
| 2018-04-27 | $18.17 | $30.10 | 1,500 | — | — |
| 2018-04-26 | $17.90 | $29.66 | 0 | — | — |
| 2018-04-25 | $17.90 | $29.66 | 0 | — | — |
| 2018-04-24 | $17.90 | $29.66 | 0 | — | — |
| 2018-04-23 | $17.90 | $29.66 | 0 | — | — |
| 2018-04-20 | $17.90 | $29.66 | 150 | — | — |
| 2018-04-19 | $16.93 | $28.06 | 1,050 | — | — |
| 2018-04-18 | $16.80 | $27.84 | 2,400 | — | — |
| 2018-04-17 | $16.75 | $27.75 | 450 | — | — |
| 2018-04-16 | $16.73 | $27.72 | 750 | — | — |
| 2018-04-13 | $16.80 | $27.84 | 0 | — | — |
| 2018-04-12 | $16.80 | $27.84 | 1,050 | — | — |
| 2018-04-11 | $16.70 | $27.67 | 3,000 | — | — |
| 2018-04-10 | $16.80 | $27.84 | 300 | — | — |
| 2018-04-09 | $16.50 | $27.34 | 0 | — | — |
| 2018-04-06 | $16.50 | $27.34 | 0 | — | — |
| 2018-04-05 | $16.50 | $27.34 | 0 | — | — |
| 2018-04-04 | $16.50 | $27.34 | 0 | — | — |
| 2018-04-03 | $16.50 | $27.34 | 300 | — | — |
| 2018-04-02 | $16.87 | $27.95 | 0 | — | — |
| 2018-03-29 | $16.87 | $27.95 | 150 | — | — |
| 2018-03-28 | $17.00 | $28.17 | 900 | — | — |
| 2018-03-27 | $16.67 | $27.62 | 9,450 | — | — |
| 2018-03-26 | $17.26 | $28.60 | 750 | — | — |
| 2018-03-23 | $17.63 | $29.22 | 0 | — | — |
| 2018-03-22 | $17.63 | $29.22 | 3,450 | — | — |
| 2018-03-21 | $17.63 | $29.22 | 4,050 | — | — |
| 2018-03-20 | $17.33 | $28.72 | 0 | — | — |
| 2018-03-19 | $17.33 | $28.72 | 150 | — | — |
| 2018-03-16 | $17.87 | $29.60 | 450 | — | — |
| 2018-03-15 | $17.99 | $29.81 | 1,800 | — | — |
| 2018-03-14 | $17.80 | $29.49 | 6,300 | — | — |
| 2018-03-13 | $17.99 | $29.81 | 0 | — | — |
| 2018-03-12 | $17.99 | $29.81 | 1,350 | — | — |
| 2018-03-09 | $18.00 | $29.83 | 0 | — | — |
| 2018-03-08 | $18.00 | $29.83 | 750 | — | — |
| 2018-03-07 | $17.99 | $29.81 | 2,100 | — | — |
| 2018-03-06 | $18.20 | $30.16 | 900 | — | — |
| 2018-03-05 | $16.67 | $27.62 | 0 | — | — |
| 2018-03-02 | $16.67 | $27.62 | 3,750 | — | — |
| 2018-03-01 | $16.63 | $27.56 | 0 | — | — |
| 2018-02-28 | $16.63 | $27.56 | 2,850 | — | — |
| 2018-02-27 | $16.74 | $27.74 | 0 | — | — |
| 2018-02-26 | $16.74 | $27.74 | 1,500 | — | — |
| 2018-02-23 | $17.47 | $28.94 | 1,200 | — | — |
| 2018-02-22 | $18.00 | $29.83 | 150 | — | — |
| 2018-02-21 | $18.00 | $29.83 | 1,800 | — | — |
| 2018-02-20 | $17.70 | $29.33 | 1,050 | — | — |
| 2018-02-16 | $18.29 | $30.31 | 2,550 | — | — |
| 2018-02-15 | $18.01 | $29.84 | 4,500 | — | — |
| 2018-02-14 | $18.00 | $29.83 | 300 | — | — |
| 2018-02-13 | $18.00 | $29.83 | 1,950 | — | — |
| 2018-02-12 | $18.00 | $29.83 | 3,450 | — | — |
| 2018-02-09 | $18.27 | $30.27 | 2,550 | — | — |
| 2018-02-08 | $19.30 | $31.98 | 0 | — | — |
| 2018-02-07 | $19.30 | $31.98 | 2,250 | — | — |
| 2018-02-06 | $18.93 | $31.37 | 6,750 | — | — |
| 2018-02-05 | $19.70 | $32.64 | 4,200 | — | — |
| 2018-02-02 | $19.34 | $32.05 | 0 | — | — |
| 2018-02-01 | $19.34 | $32.05 | 6,600 | — | — |
| 2018-01-31 | $21.49 | $35.61 | 0 | — | — |
| 2018-01-30 | $21.49 | $35.61 | 300 | — | — |
| 2018-01-29 | $21.49 | $35.61 | 3,600 | — | — |
| 2018-01-26 | $22.00 | $36.45 | 2,100 | — | — |
| 2018-01-25 | $21.27 | $35.25 | 750 | — | — |
| 2018-01-24 | $19.97 | $33.08 | 450 | — | — |
| 2018-01-23 | $18.88 | $31.28 | 600 | — | — |
| 2018-01-22 | $20.13 | $33.35 | 1,050 | — | — |
| 2018-01-19 | $19.89 | $32.95 | 1,950 | — | — |
| 2018-01-18 | $19.97 | $33.08 | 3,600 | — | — |
| 2018-01-17 | $20.83 | $34.52 | 1,650 | — | — |
| 2018-01-16 | $19.57 | $32.42 | 1,200 | — | — |
| 2018-01-12 | $19.80 | $32.81 | 6,300 | — | — |
| 2018-01-11 | $20.03 | $33.19 | 4,950 | — | — |
| 2018-01-10 | $20.70 | $34.30 | 23,100 | — | — |
| 2018-01-09 | $22.43 | $37.17 | 16,200 | — | — |
| 2018-01-08 | $21.75 | $36.04 | 16,950 | — | — |
| 2018-01-05 | $21.40 | $35.46 | 16,200 | — | — |
| 2018-01-04 | $18.17 | $30.10 | 8,250 | — | — |
| 2018-01-03 | $16.63 | $27.56 | 5,850 | — | — |
| 2018-01-02 | $16.55 | $27.43 | 2,550 | — | — |