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
- 2000-08-10 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 | $11.82 | $12.88 | 2,970 | — | — |
| 2018-12-28 | $11.91 | $12.98 | 770 | — | — |
| 2018-12-27 | $11.86 | $12.93 | 10,450 | — | — |
| 2018-12-26 | $11.93 | $13.00 | 3,850 | — | — |
| 2018-12-24 | $11.95 | $13.03 | 2,420 | — | — |
| 2018-12-21 | $12.27 | $13.38 | 14,740 | — | — |
| 2018-12-20 | $11.95 | $13.03 | 550 | — | — |
| 2018-12-19 | $11.95 | $13.03 | 2,640 | — | — |
| 2018-12-18 | $11.95 | $13.03 | 990 | — | — |
| 2018-12-17 | $11.86 | $12.93 | 1,760 | — | — |
| 2018-12-14 | $11.86 | $12.93 | 3,520 | — | — |
| 2018-12-13 | $12.21 | $13.31 | 1,650 | — | — |
| 2018-12-12 | $12.28 | $13.39 | 1,980 | — | — |
| 2018-12-11 | $12.27 | $13.38 | 990 | — | — |
| 2018-12-10 | $12.21 | $13.31 | 220 | — | — |
| 2018-12-07 | $12.21 | $13.31 | 330 | — | — |
| 2018-12-06 | $12.05 | $13.13 | 440 | — | — |
| 2018-12-04 | $11.96 | $13.04 | 880 | — | — |
| 2018-12-03 | $12.36 | $13.47 | 110 | — | — |
| 2018-11-30 | $12.36 | $13.47 | 1,100 | — | — |
| 2018-11-29 | $12.10 | $13.19 | 220 | — | — |
| 2018-11-28 | $11.63 | $12.61 | 39,380 | — | — |
| 2018-11-27 | $11.58 | $12.56 | 4,620 | — | — |
| 2018-11-26 | $12.15 | $13.18 | 1,650 | — | — |
| 2018-11-23 | $12.16 | $13.19 | 1,320 | — | — |
| 2018-11-21 | $12.50 | $13.56 | 4,840 | — | — |
| 2018-11-20 | $12.50 | $13.56 | 4,070 | — | — |
| 2018-11-19 | $12.82 | $13.90 | 19,030 | — | — |
| 2018-11-16 | $13.05 | $14.15 | 10,340 | — | — |
| 2018-11-15 | $13.64 | $14.79 | 110 | — | — |
| 2018-11-14 | $13.64 | $14.79 | 5,170 | — | — |
| 2018-11-13 | $13.77 | $14.94 | 110 | — | — |
| 2018-11-12 | $13.77 | $14.94 | 330 | — | — |
| 2018-11-09 | $13.55 | $14.69 | 1,650 | — | — |
| 2018-11-08 | $14.05 | $15.24 | 110 | — | — |
| 2018-11-07 | $14.05 | $15.24 | 1,870 | — | — |
| 2018-11-06 | $13.55 | $14.69 | 440 | — | — |
| 2018-11-05 | $13.55 | $14.69 | 770 | — | — |
| 2018-11-02 | $13.51 | $14.65 | 220 | — | — |
| 2018-11-01 | $13.53 | $14.67 | 0 | — | — |
| 2018-10-31 | $13.53 | $14.67 | 220 | — | — |
| 2018-10-30 | $13.53 | $14.67 | 550 | — | — |
| 2018-10-29 | $13.56 | $14.71 | 1,210 | — | — |
| 2018-10-26 | $13.21 | $14.33 | 12,430 | — | — |
| 2018-10-25 | $13.55 | $14.69 | 8,140 | — | — |
| 2018-10-24 | $13.64 | $14.79 | 5,390 | — | — |
| 2018-10-23 | $13.77 | $14.94 | 8,800 | — | — |
| 2018-10-22 | $13.82 | $14.99 | 5,940 | — | — |
| 2018-10-19 | $13.78 | $14.95 | 880 | — | — |
| 2018-10-18 | $13.51 | $14.65 | 660 | — | — |
| 2018-10-17 | $13.54 | $14.68 | 0 | — | — |
| 2018-10-16 | $13.54 | $14.68 | 4,730 | — | — |
| 2018-10-15 | $13.45 | $14.59 | 5,390 | — | — |
| 2018-10-12 | $13.64 | $14.79 | 2,970 | — | — |
| 2018-10-11 | $14.09 | $15.29 | 3,080 | — | — |
| 2018-10-10 | $14.27 | $15.48 | 4,070 | — | — |
| 2018-10-09 | $14.32 | $15.53 | 440 | — | — |
| 2018-10-08 | $14.34 | $15.55 | 4,950 | — | — |
| 2018-10-05 | $14.45 | $15.68 | 10,230 | — | — |
| 2018-10-04 | $14.36 | $15.58 | 330 | — | — |
| 2018-10-03 | $14.35 | $15.57 | 9,570 | — | — |
| 2018-10-02 | $14.34 | $15.55 | 990 | — | — |
| 2018-10-01 | $14.32 | $15.53 | 5,610 | — | — |
| 2018-09-28 | $14.37 | $15.59 | 1,760 | — | — |
| 2018-09-27 | $14.32 | $15.53 | 3,630 | — | — |
| 2018-09-26 | $14.30 | $15.51 | 3,630 | — | — |
| 2018-09-25 | $14.43 | $15.65 | 3,960 | — | — |
| 2018-09-24 | $14.82 | $16.07 | 990 | — | — |
| 2018-09-21 | $14.97 | $16.24 | 8,360 | — | — |
| 2018-09-20 | $14.45 | $15.68 | 990 | — | — |
| 2018-09-19 | $14.46 | $15.69 | 1,210 | — | — |
| 2018-09-18 | $14.68 | $15.93 | 3,630 | — | — |
| 2018-09-17 | $14.45 | $15.68 | 990 | — | — |
| 2018-09-14 | $14.45 | $15.68 | 5,500 | — | — |
| 2018-09-13 | $14.64 | $15.88 | 7,480 | — | — |
| 2018-09-12 | $14.45 | $15.68 | 9,020 | — | — |
| 2018-09-11 | $14.29 | $15.50 | 1,650 | — | — |
| 2018-09-10 | $14.55 | $15.78 | 7,700 | — | — |
| 2018-09-07 | $14.27 | $15.48 | 220 | — | — |
| 2018-09-06 | $14.27 | $15.48 | 330 | — | — |
| 2018-09-05 | $14.35 | $15.51 | 1,210 | — | — |
| 2018-09-04 | $14.19 | $15.34 | 0 | — | — |
| 2018-08-31 | $14.19 | $15.34 | 0 | — | — |
| 2018-08-30 | $14.19 | $15.34 | 330 | — | — |
| 2018-08-29 | $14.26 | $15.41 | 21,560 | — | — |
| 2018-08-28 | $14.25 | $15.39 | 0 | — | — |
| 2018-08-27 | $14.25 | $15.39 | 770 | — | — |
| 2018-08-24 | $14.52 | $15.69 | 1,540 | — | — |
| 2018-08-23 | $14.55 | $15.72 | 330 | — | — |
| 2018-08-22 | $14.55 | $15.72 | 770 | — | — |
| 2018-08-21 | $14.25 | $15.39 | 880 | — | — |
| 2018-08-20 | $14.49 | $15.66 | 220 | — | — |
| 2018-08-17 | $14.25 | $15.39 | 0 | — | — |
| 2018-08-16 | $14.25 | $15.39 | 550 | — | — |
| 2018-08-15 | $14.29 | $15.44 | 550 | — | — |
| 2018-08-14 | $14.29 | $15.44 | 1,540 | — | — |
| 2018-08-13 | $14.29 | $15.44 | 0 | — | — |
| 2018-08-10 | $14.29 | $15.44 | 330 | — | — |
| 2018-08-09 | $14.21 | $15.35 | 0 | — | — |
| 2018-08-08 | $14.21 | $15.35 | 11,220 | — | — |
| 2018-08-07 | $13.98 | $15.11 | 0 | — | — |
| 2018-08-06 | $13.98 | $15.11 | 2,090 | — | — |
| 2018-08-03 | $14.86 | $16.06 | 0 | — | — |
| 2018-08-02 | $14.86 | $16.06 | 0 | — | — |
| 2018-08-01 | $14.86 | $16.06 | 9,020 | — | — |
| 2018-07-31 | $14.77 | $15.96 | 9,240 | — | — |
| 2018-07-30 | $14.31 | $15.46 | 2,640 | — | — |
| 2018-07-27 | $13.95 | $15.08 | 1,210 | — | — |
| 2018-07-26 | $13.96 | $15.09 | 1,650 | — | — |
| 2018-07-25 | $14.07 | $15.21 | 3,850 | — | — |
| 2018-07-24 | $14.35 | $15.50 | 550 | — | — |
| 2018-07-23 | $14.15 | $15.29 | 3,190 | — | — |
| 2018-07-20 | $14.49 | $15.66 | 550 | — | — |
| 2018-07-19 | $14.05 | $15.18 | 330 | — | — |
| 2018-07-18 | $14.47 | $15.64 | 110 | — | — |
| 2018-07-17 | $14.45 | $15.62 | 3,960 | — | — |
| 2018-07-16 | $14.05 | $15.18 | 11,660 | — | — |
| 2018-07-13 | $14.18 | $15.33 | 1,210 | — | — |
| 2018-07-12 | $14.23 | $15.37 | 110 | — | — |
| 2018-07-11 | $14.09 | $15.23 | 16,610 | — | — |
| 2018-07-10 | $14.55 | $15.72 | 0 | — | — |
| 2018-07-09 | $14.55 | $15.72 | 770 | — | — |
| 2018-07-06 | $14.88 | $16.08 | 4,950 | — | — |
| 2018-07-05 | $14.55 | $15.72 | 660 | — | — |
| 2018-07-03 | $14.55 | $15.72 | 220 | — | — |
| 2018-07-02 | $14.59 | $15.77 | 1,870 | — | — |
| 2018-06-29 | $15.05 | $16.26 | 440 | — | — |
| 2018-06-28 | $15.23 | $16.45 | 660 | — | — |
| 2018-06-27 | $14.65 | $15.83 | 4,840 | — | — |
| 2018-06-26 | $15.45 | $16.69 | 4,730 | — | — |
| 2018-06-25 | $15.45 | $16.69 | 8,800 | — | — |
| 2018-06-22 | $14.76 | $15.95 | 12,540 | — | — |
| 2018-06-21 | $14.75 | $15.94 | 550 | — | — |
| 2018-06-20 | $14.77 | $15.96 | 1,430 | — | — |
| 2018-06-19 | $14.82 | $16.01 | 2,970 | — | — |
| 2018-06-18 | $14.85 | $16.05 | 19,580 | — | — |
| 2018-06-15 | $14.26 | $15.41 | 1,980 | — | — |
| 2018-06-14 | $13.98 | $15.11 | 2,090 | — | — |
| 2018-06-13 | $14.09 | $15.23 | 6,490 | — | — |
| 2018-06-12 | $14.00 | $15.13 | 330 | — | — |
| 2018-06-11 | $13.94 | $15.06 | 770 | — | — |
| 2018-06-08 | $13.91 | $15.03 | 4,510 | — | — |
| 2018-06-07 | $13.77 | $14.88 | 0 | — | — |
| 2018-06-06 | $13.77 | $14.82 | 13,530 | — | — |
| 2018-06-05 | $13.65 | $14.70 | 5,170 | — | — |
| 2018-06-04 | $13.68 | $14.73 | 16,720 | — | — |
| 2018-06-01 | $13.98 | $15.05 | 440 | — | — |
| 2018-05-31 | $13.73 | $14.78 | 2,860 | — | — |
| 2018-05-30 | $13.78 | $14.83 | 8,690 | — | — |
| 2018-05-29 | $13.77 | $14.82 | 5,610 | — | — |
| 2018-05-25 | $13.65 | $14.70 | 6,490 | — | — |
| 2018-05-24 | $13.77 | $14.82 | 5,720 | — | — |
| 2018-05-23 | $13.94 | $15.00 | 7,370 | — | — |
| 2018-05-22 | $13.87 | $14.93 | 1,100 | — | — |
| 2018-05-21 | $13.95 | $15.02 | 7,040 | — | — |
| 2018-05-18 | $13.82 | $14.87 | 16,390 | — | — |
| 2018-05-17 | $14.68 | $15.80 | 13,420 | — | — |
| 2018-05-16 | $13.54 | $14.57 | 220 | — | — |
| 2018-05-15 | $13.68 | $14.73 | 10,010 | — | — |
| 2018-05-14 | $13.68 | $14.73 | 4,950 | — | — |
| 2018-05-11 | $13.76 | $14.81 | 770 | — | — |
| 2018-05-10 | $13.95 | $15.02 | 0 | — | — |
| 2018-05-09 | $13.95 | $15.02 | 10,450 | — | — |
| 2018-05-08 | $13.54 | $14.57 | 660 | — | — |
| 2018-05-07 | $13.44 | $14.46 | 770 | — | — |
| 2018-05-04 | $13.68 | $14.73 | 2,310 | — | — |
| 2018-05-03 | $13.40 | $14.42 | 3,520 | — | — |
| 2018-05-02 | $13.73 | $14.78 | 7,590 | — | — |
| 2018-05-01 | $13.73 | $14.78 | 14,080 | — | — |
| 2018-04-30 | $13.64 | $14.68 | 660 | — | — |
| 2018-04-27 | $13.68 | $14.73 | 0 | — | — |
| 2018-04-26 | $13.68 | $14.73 | 440 | — | — |
| 2018-04-25 | $13.58 | $14.62 | 220 | — | — |
| 2018-04-24 | $13.36 | $14.38 | 10,780 | — | — |
| 2018-04-23 | $13.88 | $14.94 | 990 | — | — |
| 2018-04-20 | $13.90 | $14.96 | 770 | — | — |
| 2018-04-19 | $13.77 | $14.82 | 0 | — | — |
| 2018-04-18 | $13.77 | $14.82 | 1,430 | — | — |
| 2018-04-17 | $13.64 | $14.68 | 4,290 | — | — |
| 2018-04-16 | $13.71 | $14.76 | 3,190 | — | — |
| 2018-04-13 | $13.45 | $14.48 | 1,430 | — | — |
| 2018-04-12 | $13.42 | $14.44 | 770 | — | — |
| 2018-04-11 | $13.86 | $14.92 | 0 | — | — |
| 2018-04-10 | $13.86 | $14.92 | 0 | — | — |
| 2018-04-09 | $13.86 | $14.92 | 4,180 | — | — |
| 2018-04-06 | $13.82 | $14.87 | 330 | — | — |
| 2018-04-05 | $13.86 | $14.92 | 770 | — | — |
| 2018-04-04 | $13.81 | $14.86 | 1,980 | — | — |
| 2018-04-03 | $13.82 | $14.87 | 550 | — | — |
| 2018-04-02 | $13.86 | $14.92 | 220 | — | — |
| 2018-03-29 | $13.90 | $14.96 | 2,090 | — | — |
| 2018-03-28 | $13.71 | $14.76 | 2,310 | — | — |
| 2018-03-27 | $14.26 | $15.35 | 0 | — | — |
| 2018-03-26 | $14.26 | $15.35 | 0 | — | — |
| 2018-03-23 | $14.26 | $15.35 | 66,440 | — | — |
| 2018-03-22 | $13.76 | $14.81 | 330 | — | — |
| 2018-03-21 | $13.73 | $14.78 | 1,430 | — | — |
| 2018-03-20 | $14.14 | $15.22 | 27,280 | — | — |
| 2018-03-19 | $14.17 | $15.25 | 220 | — | — |
| 2018-03-16 | $14.31 | $15.40 | 4,290 | — | — |
| 2018-03-15 | $14.32 | $15.41 | 5,720 | — | — |
| 2018-03-14 | $14.00 | $15.07 | 660 | — | — |
| 2018-03-13 | $13.58 | $14.62 | 0 | — | — |
| 2018-03-12 | $13.58 | $14.62 | 550 | — | — |
| 2018-03-09 | $13.89 | $14.95 | 1,210 | — | — |
| 2018-03-08 | $14.00 | $15.07 | 1,540 | — | — |
| 2018-03-07 | $14.15 | $15.17 | 4,400 | — | — |
| 2018-03-06 | $13.72 | $14.71 | 3,740 | — | — |
| 2018-03-05 | $13.92 | $14.92 | 2,420 | — | — |
| 2018-03-02 | $13.77 | $14.77 | 1,650 | — | — |
| 2018-03-01 | $13.73 | $14.72 | 2,090 | — | — |
| 2018-02-28 | $13.73 | $14.72 | 33,990 | — | — |
| 2018-02-27 | $14.05 | $15.07 | 24,090 | — | — |
| 2018-02-26 | $13.68 | $14.67 | 2,750 | — | — |
| 2018-02-23 | $13.72 | $14.71 | 9,020 | — | — |
| 2018-02-22 | $14.01 | $15.02 | 16,500 | — | — |
| 2018-02-21 | $13.95 | $14.96 | 19,910 | — | — |
| 2018-02-20 | $13.64 | $14.62 | 550 | — | — |
| 2018-02-16 | $13.84 | $14.84 | 9,460 | — | — |
| 2018-02-15 | $13.72 | $14.71 | 11,220 | — | — |
| 2018-02-14 | $13.71 | $14.70 | 7,480 | — | — |
| 2018-02-13 | $13.85 | $14.85 | 1,760 | — | — |
| 2018-02-12 | $13.74 | $14.73 | 9,570 | — | — |
| 2018-02-09 | $13.85 | $14.85 | 6,490 | — | — |
| 2018-02-08 | $13.55 | $14.52 | 0 | — | — |
| 2018-02-07 | $13.55 | $14.52 | 0 | — | — |
| 2018-02-06 | $13.55 | $14.52 | 440 | — | — |
| 2018-02-05 | $13.70 | $14.69 | 110 | — | — |
| 2018-02-02 | $13.65 | $14.64 | 330 | — | — |
| 2018-02-01 | $13.67 | $14.66 | 5,390 | — | — |
| 2018-01-31 | $13.59 | $14.57 | 2,420 | — | — |
| 2018-01-30 | $13.59 | $14.57 | 10,560 | — | — |
| 2018-01-29 | $13.57 | $14.55 | 2,090 | — | — |
| 2018-01-26 | $13.55 | $14.52 | 2,200 | — | — |
| 2018-01-25 | $13.41 | $14.38 | 0 | — | — |
| 2018-01-24 | $13.41 | $14.38 | 3,080 | — | — |
| 2018-01-23 | $13.50 | $14.47 | 220 | — | — |
| 2018-01-22 | $13.53 | $14.50 | 1,870 | — | — |
| 2018-01-19 | $13.28 | $14.24 | 3,960 | — | — |
| 2018-01-18 | $13.35 | $14.31 | 4,730 | — | — |
| 2018-01-17 | $13.66 | $14.65 | 1,650 | — | — |
| 2018-01-16 | $13.78 | $14.78 | 1,540 | — | — |
| 2018-01-12 | $13.51 | $14.48 | 220 | — | — |
| 2018-01-11 | $13.50 | $14.47 | 0 | — | — |
| 2018-01-10 | $13.50 | $14.47 | 660 | — | — |
| 2018-01-09 | $13.55 | $14.52 | 1,760 | — | — |
| 2018-01-08 | $13.53 | $14.50 | 1,100 | — | — |
| 2018-01-05 | $13.88 | $14.88 | 550 | — | — |
| 2018-01-04 | $13.68 | $14.67 | 0 | — | — |
| 2018-01-03 | $13.68 | $14.67 | 550 | — | — |
| 2018-01-02 | $13.68 | $14.67 | 5,830 | — | — |