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
- 1983-12-06 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 | $13.75 | $16.24 | 700 | — | — |
| 2018-12-28 | $13.45 | $15.89 | 2,300 | — | — |
| 2018-12-27 | $13.09 | $15.46 | 2,600 | — | — |
| 2018-12-26 | $13.55 | $16.00 | 2,700 | — | — |
| 2018-12-24 | $13.67 | $16.15 | 700 | — | — |
| 2018-12-21 | $14.12 | $16.68 | 1,800 | — | — |
| 2018-12-20 | $14.75 | $17.42 | 400 | — | — |
| 2018-12-19 | $14.27 | $16.85 | 2,100 | — | — |
| 2018-12-18 | $15.25 | $18.01 | 400 | — | — |
| 2018-12-17 | $15.25 | $18.01 | 800 | — | — |
| 2018-12-14 | $16.00 | $18.90 | 300 | — | — |
| 2018-12-13 | $16.60 | $19.61 | 300 | — | — |
| 2018-12-12 | $16.60 | $19.61 | 300 | — | — |
| 2018-12-11 | $16.60 | $19.61 | 1,400 | — | — |
| 2018-12-10 | $16.13 | $19.05 | 1,100 | — | — |
| 2018-12-07 | $16.31 | $19.26 | 1,500 | — | — |
| 2018-12-06 | $16.85 | $19.90 | 1,300 | — | — |
| 2018-12-04 | $17.00 | $20.08 | 700 | — | — |
| 2018-12-03 | $17.50 | $20.67 | 100 | — | — |
| 2018-11-30 | $17.50 | $20.67 | 500 | — | — |
| 2018-11-29 | $18.14 | $21.43 | 1,600 | — | — |
| 2018-11-28 | $18.44 | $21.78 | 1,200 | — | — |
| 2018-11-27 | $18.31 | $21.63 | 0 | — | — |
| 2018-11-26 | $18.31 | $21.63 | 1,300 | — | — |
| 2018-11-23 | $20.60 | $24.33 | 100 | — | — |
| 2018-11-21 | $20.60 | $24.33 | 0 | — | — |
| 2018-11-20 | $20.60 | $24.33 | 100 | — | — |
| 2018-11-19 | $20.60 | $24.33 | 100 | — | — |
| 2018-11-16 | $20.60 | $24.33 | 600 | — | — |
| 2018-11-15 | $20.60 | $24.33 | 100 | — | — |
| 2018-11-14 | $20.60 | $24.33 | 100 | — | — |
| 2018-11-13 | $20.60 | $24.33 | 0 | — | — |
| 2018-11-12 | $20.60 | $24.33 | 100 | — | — |
| 2018-11-09 | $20.60 | $24.33 | 0 | — | — |
| 2018-11-08 | $20.60 | $24.33 | 0 | — | — |
| 2018-11-07 | $20.60 | $24.33 | 500 | — | — |
| 2018-11-06 | $21.04 | $24.85 | 900 | — | — |
| 2018-11-05 | $20.55 | $24.27 | 700 | — | — |
| 2018-11-02 | $20.35 | $24.04 | 600 | — | — |
| 2018-11-01 | $21.62 | $25.54 | 3,000 | — | — |
| 2018-10-31 | $18.09 | $21.37 | 1,300 | — | — |
| 2018-10-30 | $18.50 | $21.85 | 3,600 | — | — |
| 2018-10-29 | $18.85 | $22.26 | 1,900 | — | — |
| 2018-10-26 | $19.15 | $22.62 | 1,000 | — | — |
| 2018-10-25 | $20.01 | $23.63 | 0 | — | — |
| 2018-10-24 | $20.01 | $23.63 | 0 | — | — |
| 2018-10-23 | $20.01 | $23.63 | 0 | — | — |
| 2018-10-22 | $20.01 | $23.63 | 5,200 | — | — |
| 2018-10-19 | $21.20 | $25.04 | 0 | — | — |
| 2018-10-18 | $21.20 | $25.04 | 200 | — | — |
| 2018-10-17 | $21.12 | $24.95 | 6,300 | — | — |
| 2018-10-16 | $21.00 | $24.80 | 100 | — | — |
| 2018-10-15 | $19.44 | $22.96 | 0 | — | — |
| 2018-10-12 | $19.44 | $22.96 | 4,100 | — | — |
| 2018-10-11 | $20.22 | $23.81 | 3,100 | — | — |
| 2018-10-10 | $19.60 | $23.08 | 300 | — | — |
| 2018-10-09 | $20.20 | $23.79 | 500 | — | — |
| 2018-10-08 | $21.00 | $24.73 | 0 | — | — |
| 2018-10-05 | $21.00 | $24.73 | 6,700 | — | — |
| 2018-10-04 | $20.29 | $23.89 | 300 | — | — |
| 2018-10-03 | $20.27 | $23.87 | 0 | — | — |
| 2018-10-02 | $20.27 | $23.87 | 300 | — | — |
| 2018-10-01 | $20.22 | $23.81 | 1,200 | — | — |
| 2018-09-28 | $21.55 | $25.38 | 0 | — | — |
| 2018-09-27 | $21.55 | $25.38 | 0 | — | — |
| 2018-09-26 | $21.55 | $25.38 | 32,200 | — | — |
| 2018-09-25 | $21.61 | $25.45 | 2,400 | — | — |
| 2018-09-24 | $21.00 | $24.73 | 0 | — | — |
| 2018-09-21 | $21.00 | $24.73 | 2,600 | — | — |
| 2018-09-20 | $21.81 | $25.68 | 200 | — | — |
| 2018-09-19 | $21.32 | $25.11 | 2,600 | — | — |
| 2018-09-18 | $21.50 | $25.32 | 13,700 | — | — |
| 2018-09-17 | $22.40 | $26.38 | 2,300 | — | — |
| 2018-09-14 | $24.47 | $28.82 | 5,900 | — | — |
| 2018-09-13 | $23.60 | $27.79 | 5,200 | — | — |
| 2018-09-12 | $23.60 | $27.79 | 100 | — | — |
| 2018-09-11 | $23.60 | $27.79 | 2,500 | — | — |
| 2018-09-10 | $23.73 | $27.94 | 1,500 | — | — |
| 2018-09-07 | $24.25 | $28.56 | 300 | — | — |
| 2018-09-06 | $24.25 | $28.56 | 4,700 | — | — |
| 2018-09-05 | $24.30 | $28.62 | 8,200 | — | — |
| 2018-09-04 | $24.90 | $29.32 | 4,900 | — | — |
| 2018-08-31 | $25.28 | $29.77 | 1,100 | — | — |
| 2018-08-30 | $25.00 | $29.44 | 1,900 | — | — |
| 2018-08-29 | $24.75 | $29.15 | 400 | — | — |
| 2018-08-28 | $25.00 | $29.44 | 600 | — | — |
| 2018-08-27 | $24.45 | $28.79 | 5,100 | — | — |
| 2018-08-24 | $24.40 | $28.73 | 0 | — | — |
| 2018-08-23 | $24.40 | $28.73 | 200 | — | — |
| 2018-08-22 | $23.55 | $27.73 | 0 | — | — |
| 2018-08-21 | $23.55 | $27.73 | 200 | — | — |
| 2018-08-20 | $23.51 | $27.69 | 8,900 | — | — |
| 2018-08-17 | $22.25 | $26.20 | 0 | — | — |
| 2018-08-16 | $22.25 | $26.20 | 0 | — | — |
| 2018-08-15 | $22.25 | $26.20 | 20,300 | — | — |
| 2018-08-14 | $22.73 | $26.77 | 600 | — | — |
| 2018-08-13 | $24.00 | $28.26 | 100 | — | — |
| 2018-08-10 | $22.35 | $26.32 | 0 | — | — |
| 2018-08-09 | $22.35 | $26.32 | 0 | — | — |
| 2018-08-08 | $22.35 | $26.32 | 10,600 | — | — |
| 2018-08-07 | $22.06 | $25.98 | 0 | — | — |
| 2018-08-06 | $22.06 | $25.98 | 11,900 | — | — |
| 2018-08-03 | $21.85 | $25.73 | 2,600 | — | — |
| 2018-08-02 | $22.19 | $26.13 | 15,300 | — | — |
| 2018-08-01 | $20.05 | $23.61 | 200 | — | — |
| 2018-07-31 | $21.00 | $24.73 | 0 | — | — |
| 2018-07-30 | $21.00 | $24.73 | 700 | — | — |
| 2018-07-27 | $21.81 | $25.68 | 400 | — | — |
| 2018-07-26 | $22.55 | $26.56 | 2,300 | — | — |
| 2018-07-25 | $21.26 | $25.04 | 0 | — | — |
| 2018-07-24 | $21.26 | $25.04 | 0 | — | — |
| 2018-07-23 | $21.26 | $25.04 | 300 | — | — |
| 2018-07-20 | $21.50 | $25.32 | 4,300 | — | — |
| 2018-07-19 | $21.19 | $24.95 | 2,700 | — | — |
| 2018-07-18 | $21.20 | $24.97 | 1,600 | — | — |
| 2018-07-17 | $21.73 | $25.59 | 1,400 | — | — |
| 2018-07-16 | $19.76 | $23.27 | 2,400 | — | — |
| 2018-07-13 | $20.05 | $23.61 | 200 | — | — |
| 2018-07-12 | $21.69 | $25.54 | 0 | — | — |
| 2018-07-11 | $21.69 | $25.47 | 0 | — | — |
| 2018-07-10 | $21.69 | $25.47 | 200 | — | — |
| 2018-07-09 | $21.05 | $24.72 | 500 | — | — |
| 2018-07-06 | $22.00 | $25.84 | 6,500 | — | — |
| 2018-07-05 | $22.20 | $26.07 | 300 | — | — |
| 2018-07-03 | $21.40 | $25.13 | 4,500 | — | — |
| 2018-07-02 | $20.85 | $24.49 | 500 | — | — |
| 2018-06-29 | $20.89 | $24.53 | 1,400 | — | — |
| 2018-06-28 | $21.40 | $25.13 | 2,700 | — | — |
| 2018-06-27 | $20.70 | $24.31 | 4,300 | — | — |
| 2018-06-26 | $21.05 | $24.72 | 1,200 | — | — |
| 2018-06-25 | $21.44 | $25.18 | 3,700 | — | — |
| 2018-06-22 | $19.69 | $23.12 | 100 | — | — |
| 2018-06-21 | $20.60 | $24.19 | 0 | — | — |
| 2018-06-20 | $20.60 | $24.19 | 200 | — | — |
| 2018-06-19 | $20.46 | $24.03 | 0 | — | — |
| 2018-06-18 | $20.46 | $24.03 | 1,600 | — | — |
| 2018-06-15 | $20.75 | $24.37 | 1,200 | — | — |
| 2018-06-14 | $19.20 | $22.55 | 2,500 | — | — |
| 2018-06-13 | $19.41 | $22.79 | 200 | — | — |
| 2018-06-12 | $18.77 | $22.04 | 400 | — | — |
| 2018-06-11 | $19.16 | $22.50 | 200 | — | — |
| 2018-06-08 | $19.85 | $23.31 | 0 | — | — |
| 2018-06-07 | $19.85 | $23.31 | 400 | — | — |
| 2018-06-06 | $19.91 | $23.38 | 900 | — | — |
| 2018-06-05 | $19.63 | $23.05 | 3,700 | — | — |
| 2018-06-04 | $18.95 | $22.25 | 400 | — | — |
| 2018-06-01 | $18.90 | $22.20 | 500 | — | — |
| 2018-05-31 | $19.24 | $22.59 | 0 | — | — |
| 2018-05-30 | $19.24 | $22.59 | 0 | — | — |
| 2018-05-29 | $19.24 | $22.59 | 800 | — | — |
| 2018-05-25 | $19.20 | $22.55 | 2,800 | — | — |
| 2018-05-24 | $19.05 | $22.37 | 8,700 | — | — |
| 2018-05-23 | $18.00 | $21.14 | 100 | — | — |
| 2018-05-22 | $18.00 | $21.14 | 500 | — | — |
| 2018-05-21 | $17.65 | $20.73 | 0 | — | — |
| 2018-05-18 | $17.65 | $20.73 | 900 | — | — |
| 2018-05-17 | $18.57 | $21.81 | 0 | — | — |
| 2018-05-16 | $18.57 | $21.81 | 0 | — | — |
| 2018-05-15 | $18.57 | $21.81 | 0 | — | — |
| 2018-05-14 | $18.57 | $21.81 | 700 | — | — |
| 2018-05-11 | $17.45 | $20.49 | 0 | — | — |
| 2018-05-10 | $17.45 | $20.49 | 0 | — | — |
| 2018-05-09 | $17.45 | $20.49 | 500 | — | — |
| 2018-05-08 | $18.48 | $21.70 | 1,500 | — | — |
| 2018-05-07 | $17.55 | $20.61 | 1,000 | — | — |
| 2018-05-04 | $17.49 | $20.54 | 700 | — | — |
| 2018-05-03 | $17.95 | $21.08 | 0 | — | — |
| 2018-05-02 | $17.95 | $21.08 | 400 | — | — |
| 2018-05-01 | $17.96 | $21.09 | 300 | — | — |
| 2018-04-30 | $17.61 | $20.68 | 0 | — | — |
| 2018-04-27 | $17.61 | $20.68 | 0 | — | — |
| 2018-04-26 | $17.61 | $20.68 | 0 | — | — |
| 2018-04-25 | $17.61 | $20.68 | 300 | — | — |
| 2018-04-24 | $17.10 | $20.08 | 300 | — | — |
| 2018-04-23 | $18.45 | $21.67 | 0 | — | — |
| 2018-04-20 | $18.45 | $21.67 | 1,700 | — | — |
| 2018-04-19 | $18.63 | $21.88 | 200 | — | — |
| 2018-04-18 | $18.85 | $22.14 | 2,600 | — | — |
| 2018-04-17 | $17.98 | $21.12 | 400 | — | — |
| 2018-04-16 | $17.23 | $20.23 | 100 | — | — |
| 2018-04-13 | $16.86 | $19.80 | 400 | — | — |
| 2018-04-12 | $17.66 | $20.74 | 25,000 | — | — |
| 2018-04-11 | $17.22 | $20.15 | 0 | — | — |
| 2018-04-10 | $17.22 | $20.15 | 0 | — | — |
| 2018-04-09 | $17.22 | $20.15 | 0 | — | — |
| 2018-04-06 | $17.22 | $20.15 | 600 | — | — |
| 2018-04-05 | $17.03 | $19.93 | 0 | — | — |
| 2018-04-04 | $17.03 | $19.93 | 0 | — | — |
| 2018-04-03 | $17.03 | $19.93 | 400 | — | — |
| 2018-04-02 | $17.02 | $19.92 | 0 | — | — |
| 2018-03-29 | $17.02 | $19.92 | 2,200 | — | — |
| 2018-03-28 | $16.49 | $19.30 | 0 | — | — |
| 2018-03-27 | $16.49 | $19.30 | 0 | — | — |
| 2018-03-26 | $16.49 | $19.30 | 0 | — | — |
| 2018-03-23 | $16.49 | $19.30 | 500 | — | — |
| 2018-03-22 | $17.32 | $20.27 | 3,300 | — | — |
| 2018-03-21 | $16.95 | $19.84 | 2,300 | — | — |
| 2018-03-20 | $16.72 | $19.57 | 5,500 | — | — |
| 2018-03-19 | $16.88 | $19.75 | 1,900 | — | — |
| 2018-03-16 | $17.41 | $20.37 | 5,400 | — | — |
| 2018-03-15 | $17.00 | $19.89 | 4,700 | — | — |
| 2018-03-14 | $17.23 | $20.16 | 3,800 | — | — |
| 2018-03-13 | $19.15 | $22.41 | 3,800 | — | — |
| 2018-03-12 | $18.79 | $21.99 | 1,400 | — | — |
| 2018-03-09 | $17.26 | $20.20 | 1,600 | — | — |
| 2018-03-08 | $16.88 | $19.75 | 1,400 | — | — |
| 2018-03-07 | $17.39 | $20.35 | 1,200 | — | — |
| 2018-03-06 | $18.32 | $21.44 | 2,100 | — | — |
| 2018-03-05 | $16.66 | $19.50 | 2,400 | — | — |
| 2018-03-02 | $15.60 | $18.26 | 0 | — | — |
| 2018-03-01 | $15.60 | $18.26 | 300 | — | — |
| 2018-02-28 | $15.75 | $18.43 | 1,000 | — | — |
| 2018-02-27 | $15.65 | $18.31 | 2,200 | — | — |
| 2018-02-26 | $16.61 | $19.44 | 100 | — | — |
| 2018-02-23 | $16.50 | $19.31 | 200 | — | — |
| 2018-02-22 | $15.75 | $18.43 | 800 | — | — |
| 2018-02-21 | $16.75 | $19.60 | 1,400 | — | — |
| 2018-02-20 | $16.50 | $19.31 | 1,500 | — | — |
| 2018-02-16 | $16.20 | $18.96 | 0 | — | — |
| 2018-02-15 | $16.20 | $18.96 | 0 | — | — |
| 2018-02-14 | $16.20 | $18.96 | 0 | — | — |
| 2018-02-13 | $16.20 | $18.96 | 600 | — | — |
| 2018-02-12 | $16.40 | $19.19 | 800 | — | — |
| 2018-02-09 | $17.05 | $19.95 | 700 | — | — |
| 2018-02-08 | $17.05 | $19.95 | 400 | — | — |
| 2018-02-07 | $17.89 | $20.94 | 500 | — | — |
| 2018-02-06 | $18.03 | $21.10 | 300 | — | — |
| 2018-02-05 | $17.11 | $20.02 | 0 | — | — |
| 2018-02-02 | $17.11 | $20.02 | 300 | — | — |
| 2018-02-01 | $18.41 | $21.54 | 800 | — | — |
| 2018-01-31 | $19.23 | $22.50 | 400 | — | — |
| 2018-01-30 | $17.94 | $20.99 | 200 | — | — |
| 2018-01-29 | $18.94 | $22.16 | 0 | — | — |
| 2018-01-26 | $18.94 | $22.16 | 0 | — | — |
| 2018-01-25 | $18.94 | $22.16 | 900 | — | — |
| 2018-01-24 | $19.54 | $22.87 | 1,200 | — | — |
| 2018-01-23 | $19.81 | $23.18 | 0 | — | — |
| 2018-01-22 | $19.81 | $23.18 | 700 | — | — |
| 2018-01-19 | $21.30 | $24.93 | 3,100 | — | — |
| 2018-01-18 | $22.15 | $25.92 | 1,600 | — | — |
| 2018-01-17 | $21.79 | $25.50 | 0 | — | — |
| 2018-01-16 | $21.79 | $25.50 | 0 | — | — |
| 2018-01-12 | $21.79 | $25.50 | 700 | — | — |
| 2018-01-11 | $22.44 | $26.26 | 200 | — | — |
| 2018-01-10 | $21.57 | $25.17 | 200 | — | — |
| 2018-01-09 | $21.90 | $25.56 | 1,000 | — | — |
| 2018-01-08 | $22.57 | $26.34 | 400 | — | — |
| 2018-01-05 | $22.46 | $26.21 | 1,200 | — | — |
| 2018-01-04 | $22.11 | $25.80 | 2,600 | — | — |
| 2018-01-03 | $22.11 | $25.80 | 3,300 | — | — |
| 2018-01-02 | $21.82 | $25.46 | 2,400 | — | — |