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
- 1982-04-21 to 2026-09-03
- 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 | $12.07 | $17.41 | 1,700 | — | — |
| 2018-12-28 | $12.06 | $17.39 | 5,400 | — | — |
| 2018-12-27 | $12.68 | $18.29 | 1,900 | — | — |
| 2018-12-26 | $12.78 | $18.43 | 2,200 | — | — |
| 2018-12-24 | $13.17 | $18.99 | 1,300 | — | — |
| 2018-12-21 | $13.54 | $19.53 | 11,200 | — | — |
| 2018-12-20 | $13.50 | $19.47 | 1,700 | — | — |
| 2018-12-19 | $13.16 | $18.98 | 1,100 | — | — |
| 2018-12-18 | $13.40 | $19.32 | 700 | — | — |
| 2018-12-17 | $13.26 | $19.12 | 1,000 | — | — |
| 2018-12-14 | $13.02 | $18.78 | 2,200 | — | — |
| 2018-12-13 | $13.25 | $19.11 | 5,700 | — | — |
| 2018-12-12 | $14.59 | $21.04 | 3,000 | — | — |
| 2018-12-11 | $14.74 | $21.26 | 1,500 | — | — |
| 2018-12-10 | $14.55 | $20.98 | 800 | — | — |
| 2018-12-07 | $15.45 | $22.28 | 2,600 | — | — |
| 2018-12-06 | $15.74 | $22.70 | 1,700 | — | — |
| 2018-12-04 | $15.98 | $23.04 | 1,800 | — | — |
| 2018-12-03 | $16.40 | $23.65 | 500 | — | — |
| 2018-11-30 | $16.40 | $23.65 | 3,000 | — | — |
| 2018-11-29 | $16.39 | $23.64 | 900 | — | — |
| 2018-11-28 | $15.70 | $22.64 | 1,200 | — | — |
| 2018-11-27 | $15.40 | $22.21 | 1,900 | — | — |
| 2018-11-26 | $16.15 | $23.29 | 900 | — | — |
| 2018-11-23 | $16.30 | $23.51 | 500 | — | — |
| 2018-11-21 | $15.48 | $22.32 | 500 | — | — |
| 2018-11-20 | $15.10 | $21.78 | 800 | — | — |
| 2018-11-19 | $15.38 | $22.18 | 2,700 | — | — |
| 2018-11-16 | $15.47 | $22.31 | 1,900 | — | — |
| 2018-11-15 | $16.10 | $23.22 | 1,100 | — | — |
| 2018-11-14 | $15.84 | $22.84 | 500 | — | — |
| 2018-11-13 | $16.50 | $23.79 | 1,000 | — | — |
| 2018-11-12 | $16.16 | $23.30 | 600 | — | — |
| 2018-11-09 | $16.18 | $23.33 | 1,600 | — | — |
| 2018-11-08 | $16.75 | $24.16 | 700 | — | — |
| 2018-11-07 | $17.32 | $24.98 | 1,500 | — | — |
| 2018-11-06 | $17.00 | $24.52 | 1,700 | — | — |
| 2018-11-05 | $16.70 | $24.08 | 2,400 | — | — |
| 2018-11-02 | $15.84 | $22.84 | 1,700 | — | — |
| 2018-11-01 | $15.47 | $22.31 | 1,300 | — | — |
| 2018-10-31 | $15.17 | $21.88 | 1,800 | — | — |
| 2018-10-30 | $14.82 | $21.37 | 1,800 | — | — |
| 2018-10-29 | $14.30 | $20.62 | 2,300 | — | — |
| 2018-10-26 | $13.88 | $20.02 | 1,200 | — | — |
| 2018-10-25 | $13.76 | $19.84 | 4,600 | — | — |
| 2018-10-24 | $13.97 | $20.15 | 3,900 | — | — |
| 2018-10-23 | $15.68 | $22.61 | 900 | — | — |
| 2018-10-22 | $16.95 | $24.44 | 1,900 | — | — |
| 2018-10-19 | $16.37 | $23.61 | 1,300 | — | — |
| 2018-10-18 | $16.98 | $24.49 | 3,400 | — | — |
| 2018-10-17 | $16.96 | $24.46 | 2,400 | — | — |
| 2018-10-16 | $17.22 | $24.83 | 2,200 | — | — |
| 2018-10-15 | $16.59 | $23.92 | 3,800 | — | — |
| 2018-10-12 | $16.06 | $23.16 | 2,700 | — | — |
| 2018-10-11 | $15.94 | $22.99 | 1,200 | — | — |
| 2018-10-10 | $16.26 | $23.45 | 2,600 | — | — |
| 2018-10-09 | $16.82 | $24.26 | 2,700 | — | — |
| 2018-10-08 | $17.05 | $24.59 | 1,100 | — | — |
| 2018-10-05 | $17.46 | $25.18 | 1,700 | — | — |
| 2018-10-04 | $16.74 | $24.14 | 5,200 | — | — |
| 2018-10-03 | $17.48 | $25.21 | 1,800 | — | — |
| 2018-10-02 | $16.69 | $24.07 | 2,500 | — | — |
| 2018-10-01 | $17.24 | $24.86 | 2,800 | — | — |
| 2018-09-28 | $16.92 | $24.40 | 1,200 | — | — |
| 2018-09-27 | $16.32 | $23.54 | 1,400 | — | — |
| 2018-09-26 | $16.41 | $23.66 | 800 | — | — |
| 2018-09-25 | $16.74 | $24.14 | 1,500 | — | — |
| 2018-09-24 | $16.65 | $24.01 | 2,800 | — | — |
| 2018-09-21 | $16.41 | $23.66 | 14,900 | — | — |
| 2018-09-20 | $17.95 | $25.89 | 3,400 | — | — |
| 2018-09-19 | $17.42 | $25.12 | 2,000 | — | — |
| 2018-09-18 | $17.07 | $24.62 | 3,700 | — | — |
| 2018-09-17 | $17.22 | $24.83 | 1,400 | — | — |
| 2018-09-14 | $16.81 | $24.24 | 5,100 | — | — |
| 2018-09-13 | $16.98 | $24.49 | 2,500 | — | — |
| 2018-09-12 | $16.95 | $24.44 | 2,700 | — | — |
| 2018-09-11 | $16.76 | $24.17 | 4,700 | — | — |
| 2018-09-10 | $15.51 | $22.37 | 4,000 | — | — |
| 2018-09-07 | $14.51 | $20.92 | 4,100 | — | — |
| 2018-09-06 | $16.40 | $23.65 | 2,000 | — | — |
| 2018-09-05 | $16.30 | $23.51 | 800 | — | — |
| 2018-09-04 | $16.57 | $23.90 | 1,200 | — | — |
| 2018-08-31 | $16.90 | $24.37 | 5,200 | — | — |
| 2018-08-30 | $17.09 | $24.65 | 5,500 | — | — |
| 2018-08-29 | $17.21 | $24.82 | 1,700 | — | — |
| 2018-08-28 | $17.83 | $25.71 | 2,300 | — | — |
| 2018-08-27 | $17.49 | $25.22 | 1,500 | — | — |
| 2018-08-24 | $17.57 | $25.34 | 3,900 | — | — |
| 2018-08-23 | $17.93 | $25.86 | 3,000 | — | — |
| 2018-08-22 | $17.90 | $25.81 | 900 | — | — |
| 2018-08-21 | $17.91 | $25.83 | 3,100 | — | — |
| 2018-08-20 | $18.38 | $26.51 | 1,300 | — | — |
| 2018-08-17 | $18.17 | $26.20 | 1,300 | — | — |
| 2018-08-16 | $18.54 | $26.74 | 500 | — | — |
| 2018-08-15 | $17.37 | $25.05 | 1,400 | — | — |
| 2018-08-14 | $17.72 | $25.55 | 1,700 | — | — |
| 2018-08-13 | $17.10 | $24.66 | 1,500 | — | — |
| 2018-08-10 | $17.51 | $25.25 | 5,300 | — | — |
| 2018-08-09 | $18.64 | $26.88 | 2,900 | — | — |
| 2018-08-08 | $18.39 | $26.52 | 1,700 | — | — |
| 2018-08-07 | $18.42 | $26.56 | 4,200 | — | — |
| 2018-08-06 | $18.26 | $26.33 | 900 | — | — |
| 2018-08-03 | $18.42 | $26.56 | 200 | — | — |
| 2018-08-02 | $18.79 | $27.10 | 4,000 | — | — |
| 2018-08-01 | $18.31 | $26.40 | 3,000 | — | — |
| 2018-07-31 | $18.17 | $26.20 | 800 | — | — |
| 2018-07-30 | $18.24 | $26.30 | 1,600 | — | — |
| 2018-07-27 | $18.34 | $26.45 | 2,500 | — | — |
| 2018-07-26 | $18.98 | $27.37 | 700 | — | — |
| 2018-07-25 | $18.84 | $27.17 | 2,900 | — | — |
| 2018-07-24 | $18.83 | $27.15 | 3,300 | — | — |
| 2018-07-23 | $17.99 | $25.94 | 2,700 | — | — |
| 2018-07-20 | $17.25 | $24.88 | 2,600 | — | — |
| 2018-07-19 | $17.50 | $25.24 | 2,000 | — | — |
| 2018-07-18 | $17.49 | $25.22 | 1,700 | — | — |
| 2018-07-17 | $17.25 | $24.88 | 8,800 | — | — |
| 2018-07-16 | $16.94 | $24.43 | 1,300 | — | — |
| 2018-07-13 | $16.74 | $24.14 | 10,600 | — | — |
| 2018-07-12 | $16.45 | $23.72 | 3,200 | — | — |
| 2018-07-11 | $16.80 | $24.23 | 2,600 | — | — |
| 2018-07-10 | $16.96 | $24.46 | 1,200 | — | — |
| 2018-07-09 | $17.50 | $25.24 | 1,300 | — | — |
| 2018-07-06 | $17.89 | $25.80 | 2,600 | — | — |
| 2018-07-05 | $17.49 | $25.22 | 5,400 | — | — |
| 2018-07-03 | $16.29 | $23.49 | 2,700 | — | — |
| 2018-07-02 | $16.94 | $24.43 | 3,800 | — | — |
| 2018-06-29 | $15.81 | $22.80 | 10,800 | — | — |
| 2018-06-28 | $16.99 | $24.50 | 6,300 | — | — |
| 2018-06-27 | $16.06 | $23.16 | 4,000 | — | — |
| 2018-06-26 | $15.80 | $22.79 | 6,700 | — | — |
| 2018-06-25 | $15.52 | $22.38 | 13,100 | — | — |
| 2018-06-22 | $15.50 | $22.35 | 172,300 | — | — |
| 2018-06-21 | $14.06 | $20.28 | 7,700 | — | — |
| 2018-06-20 | $14.50 | $20.91 | 13,200 | — | — |
| 2018-06-19 | $14.27 | $20.58 | 16,300 | — | — |
| 2018-06-18 | $14.82 | $21.37 | 9,100 | — | — |
| 2018-06-15 | $14.10 | $20.33 | 12,400 | — | — |
| 2018-06-14 | $13.99 | $20.17 | 17,000 | — | — |
| 2018-06-13 | $12.26 | $17.68 | 4,600 | — | — |
| 2018-06-12 | $13.62 | $19.64 | 4,200 | — | — |
| 2018-06-11 | $14.04 | $20.25 | 10,200 | — | — |
| 2018-06-08 | $14.05 | $20.26 | 14,400 | — | — |
| 2018-06-07 | $13.70 | $19.76 | 3,400 | — | — |
| 2018-06-06 | $14.01 | $20.20 | 3,000 | — | — |
| 2018-06-05 | $14.00 | $20.19 | 3,400 | — | — |
| 2018-06-04 | $14.78 | $21.31 | 8,300 | — | — |
| 2018-06-01 | $14.53 | $20.95 | 10,200 | — | — |
| 2018-05-31 | $14.57 | $21.01 | 1,500 | — | — |
| 2018-05-30 | $13.68 | $19.73 | 600 | — | — |
| 2018-05-29 | $13.69 | $19.74 | 1,600 | — | — |
| 2018-05-25 | $13.57 | $19.57 | 25,300 | — | — |
| 2018-05-24 | $14.02 | $20.22 | 3,600 | — | — |
| 2018-05-23 | $14.60 | $21.05 | 1,100 | — | — |
| 2018-05-22 | $14.04 | $20.25 | 4,200 | — | — |
| 2018-05-21 | $14.86 | $21.43 | 5,700 | — | — |
| 2018-05-18 | $13.75 | $19.83 | 4,800 | — | — |
| 2018-05-17 | $14.26 | $20.56 | 18,600 | — | — |
| 2018-05-16 | $16.51 | $23.81 | 13,900 | — | — |
| 2018-05-15 | $17.61 | $25.40 | 43,200 | — | — |
| 2018-05-14 | $17.50 | $25.24 | 15,100 | — | — |
| 2018-05-11 | $18.79 | $27.10 | 4,200 | — | — |
| 2018-05-10 | $18.34 | $26.45 | 11,200 | — | — |
| 2018-05-09 | $18.40 | $26.53 | 7,800 | — | — |
| 2018-05-08 | $18.02 | $25.99 | 6,400 | — | — |
| 2018-05-07 | $18.39 | $26.52 | 4,600 | — | — |
| 2018-05-04 | $18.15 | $26.17 | 24,800 | — | — |
| 2018-05-03 | $17.90 | $25.81 | 11,400 | — | — |
| 2018-05-02 | $19.00 | $27.40 | 4,900 | — | — |
| 2018-05-01 | $18.75 | $27.04 | 3,800 | — | — |
| 2018-04-30 | $19.25 | $27.76 | 9,600 | — | — |
| 2018-04-27 | $18.35 | $26.46 | 7,200 | — | — |
| 2018-04-26 | $18.83 | $27.15 | 600 | — | — |
| 2018-04-25 | $19.00 | $27.40 | 8,000 | — | — |
| 2018-04-24 | $19.40 | $27.98 | 7,400 | — | — |
| 2018-04-23 | $19.40 | $27.98 | 1,600 | — | — |
| 2018-04-20 | $19.44 | $28.03 | 1,600 | — | — |
| 2018-04-19 | $19.61 | $28.28 | 3,700 | — | — |
| 2018-04-18 | $19.60 | $28.27 | 2,100 | — | — |
| 2018-04-17 | $20.25 | $29.20 | 4,800 | — | — |
| 2018-04-16 | $19.90 | $28.70 | 7,000 | — | — |
| 2018-04-13 | $18.74 | $27.02 | 700 | — | — |
| 2018-04-12 | $18.49 | $26.66 | 1,500 | — | — |
| 2018-04-11 | $19.13 | $27.59 | 500 | — | — |
| 2018-04-10 | $19.10 | $27.54 | 1,500 | — | — |
| 2018-04-09 | $19.73 | $28.45 | 500 | — | — |
| 2018-04-06 | $18.21 | $26.26 | 3,900 | — | — |
| 2018-04-05 | $18.30 | $26.39 | 2,400 | — | — |
| 2018-04-04 | $18.00 | $25.96 | 1,800 | — | — |
| 2018-04-03 | $18.12 | $26.13 | 1,300 | — | — |
| 2018-04-02 | $18.50 | $26.68 | 3,600 | — | — |
| 2018-03-29 | $19.38 | $27.95 | 2,900 | — | — |
| 2018-03-28 | $19.49 | $28.11 | 5,700 | — | — |
| 2018-03-27 | $20.15 | $29.06 | 8,700 | — | — |
| 2018-03-26 | $20.54 | $29.62 | 6,600 | — | — |
| 2018-03-23 | $18.50 | $26.68 | 3,500 | — | — |
| 2018-03-22 | $17.94 | $25.87 | 2,200 | — | — |
| 2018-03-21 | $15.53 | $22.40 | 3,900 | — | — |
| 2018-03-20 | $14.72 | $21.23 | 3,900 | — | — |
| 2018-03-19 | $13.73 | $19.80 | 1,200 | — | — |
| 2018-03-16 | $13.10 | $18.89 | 5,400 | — | — |
| 2018-03-15 | $14.20 | $20.48 | 600 | — | — |
| 2018-03-14 | $14.00 | $20.19 | 1,300 | — | — |
| 2018-03-13 | $14.09 | $20.32 | 600 | — | — |
| 2018-03-12 | $14.25 | $20.55 | 1,100 | — | — |
| 2018-03-09 | $14.25 | $20.55 | 800 | — | — |
| 2018-03-08 | $13.55 | $19.54 | 4,000 | — | — |
| 2018-03-07 | $13.00 | $18.75 | 5,500 | — | — |
| 2018-03-06 | $13.00 | $18.75 | 10,400 | — | — |
| 2018-03-05 | $14.00 | $20.19 | 1,800 | — | — |
| 2018-03-02 | $13.40 | $19.32 | 1,300 | — | — |
| 2018-03-01 | $13.40 | $19.32 | 300 | — | — |
| 2018-02-28 | $12.75 | $18.39 | 1,800 | — | — |
| 2018-02-27 | $13.40 | $19.32 | 700 | — | — |
| 2018-02-26 | $13.08 | $18.86 | 1,400 | — | — |
| 2018-02-23 | $13.08 | $18.86 | 1,000 | — | — |
| 2018-02-22 | $13.08 | $18.86 | 500 | — | — |
| 2018-02-21 | $13.09 | $18.88 | 300 | — | — |
| 2018-02-20 | $13.09 | $18.88 | 800 | — | — |
| 2018-02-16 | $13.35 | $19.25 | 500 | — | — |
| 2018-02-15 | $13.37 | $19.28 | 1,400 | — | — |
| 2018-02-14 | $13.37 | $19.28 | 600 | — | — |
| 2018-02-13 | $13.37 | $19.28 | 0 | — | — |
| 2018-02-12 | $13.37 | $19.28 | 800 | — | — |
| 2018-02-09 | $12.50 | $18.03 | 800 | — | — |
| 2018-02-08 | $12.51 | $18.04 | 2,000 | — | — |
| 2018-02-07 | $13.06 | $18.83 | 1,400 | — | — |
| 2018-02-06 | $12.98 | $18.72 | 2,500 | — | — |
| 2018-02-05 | $13.00 | $18.75 | 3,100 | — | — |
| 2018-02-02 | $13.39 | $19.31 | 1,800 | — | — |
| 2018-02-01 | $13.39 | $19.31 | 700 | — | — |
| 2018-01-31 | $12.93 | $18.65 | 2,000 | — | — |
| 2018-01-30 | $13.92 | $20.07 | 5,200 | — | — |
| 2018-01-29 | $14.30 | $20.62 | 1,900 | — | — |
| 2018-01-26 | $14.00 | $20.19 | 5,100 | — | — |
| 2018-01-25 | $14.30 | $20.62 | 800 | — | — |
| 2018-01-24 | $14.30 | $20.62 | 600 | — | — |
| 2018-01-23 | $13.93 | $20.09 | 4,600 | — | — |
| 2018-01-22 | $13.76 | $19.84 | 14,000 | — | — |
| 2018-01-19 | $13.30 | $19.18 | 6,900 | — | — |
| 2018-01-18 | $12.85 | $18.53 | 4,800 | — | — |
| 2018-01-17 | $12.89 | $18.59 | 1,000 | — | — |
| 2018-01-16 | $12.80 | $18.46 | 12,300 | — | — |
| 2018-01-12 | $12.72 | $18.34 | 9,700 | — | — |
| 2018-01-11 | $12.73 | $18.36 | 7,000 | — | — |
| 2018-01-10 | $12.59 | $18.16 | 9,600 | — | — |
| 2018-01-09 | $13.23 | $19.08 | 2,000 | — | — |
| 2018-01-08 | $12.44 | $17.94 | 8,600 | — | — |
| 2018-01-05 | $12.69 | $18.30 | 8,200 | — | — |
| 2018-01-04 | $12.61 | $18.18 | 1,500 | — | — |
| 2018-01-03 | $12.16 | $17.54 | 1,000 | — | — |
| 2018-01-02 | $11.95 | $17.23 | 3,900 | — | — |