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
- 1998-04-02 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 | $14.60 | $18.44 | 900 | — | — |
| 2018-12-28 | $14.38 | $18.16 | 1,000 | — | — |
| 2018-12-27 | $14.37 | $18.15 | 10,200 | — | — |
| 2018-12-26 | $14.91 | $18.83 | 4,400 | — | — |
| 2018-12-24 | $15.60 | $19.70 | 100 | — | — |
| 2018-12-21 | $15.60 | $19.70 | 6,400 | — | — |
| 2018-12-20 | $14.50 | $18.31 | 1,600 | — | — |
| 2018-12-19 | $14.60 | $18.44 | 17,200 | — | — |
| 2018-12-18 | $16.15 | $20.39 | 6,700 | — | — |
| 2018-12-17 | $16.10 | $20.33 | 1,900 | — | — |
| 2018-12-14 | $16.15 | $20.39 | 5,000 | — | — |
| 2018-12-13 | $16.42 | $20.74 | 600 | — | — |
| 2018-12-12 | $16.33 | $20.62 | 2,900 | — | — |
| 2018-12-11 | $17.50 | $22.10 | 11,000 | — | — |
| 2018-12-10 | $16.20 | $20.46 | 2,100 | — | — |
| 2018-12-07 | $16.60 | $20.96 | 3,200 | — | — |
| 2018-12-06 | $16.50 | $20.84 | 1,800 | — | — |
| 2018-12-04 | $16.35 | $20.65 | 5,400 | — | — |
| 2018-12-03 | $16.86 | $21.29 | 3,500 | — | — |
| 2018-11-30 | $17.15 | $21.66 | 8,500 | — | — |
| 2018-11-29 | $16.80 | $21.22 | 100 | — | — |
| 2018-11-28 | $16.80 | $21.22 | 6,400 | — | — |
| 2018-11-27 | $17.00 | $21.47 | 1,500 | — | — |
| 2018-11-26 | $17.00 | $21.47 | 1,100 | — | — |
| 2018-11-23 | $16.93 | $21.38 | 200 | — | — |
| 2018-11-21 | $16.85 | $21.28 | 800 | — | — |
| 2018-11-20 | $17.00 | $21.47 | 1,400 | — | — |
| 2018-11-19 | $16.85 | $21.28 | 1,800 | — | — |
| 2018-11-16 | $16.85 | $21.28 | 200 | — | — |
| 2018-11-15 | $17.00 | $21.47 | 2,700 | — | — |
| 2018-11-14 | $16.85 | $21.28 | 400 | — | — |
| 2018-11-13 | $16.94 | $21.39 | 3,600 | — | — |
| 2018-11-12 | $16.85 | $21.28 | 2,700 | — | — |
| 2018-11-09 | $17.00 | $21.47 | 3,300 | — | — |
| 2018-11-08 | $17.26 | $21.80 | 200 | — | — |
| 2018-11-07 | $18.04 | $22.78 | 400 | — | — |
| 2018-11-06 | $17.55 | $22.16 | 100 | — | — |
| 2018-11-05 | $17.55 | $22.16 | 1,100 | — | — |
| 2018-11-02 | $17.12 | $21.62 | 9,900 | — | — |
| 2018-11-01 | $17.87 | $22.57 | 1,900 | — | — |
| 2018-10-31 | $16.62 | $20.99 | 4,700 | — | — |
| 2018-10-30 | $16.57 | $20.93 | 38,900 | — | — |
| 2018-10-29 | $17.06 | $21.54 | 9,000 | — | — |
| 2018-10-26 | $18.11 | $22.81 | 1,500 | — | — |
| 2018-10-25 | $17.07 | $21.50 | 400 | — | — |
| 2018-10-24 | $17.46 | $21.99 | 1,100 | — | — |
| 2018-10-23 | $17.70 | $22.29 | 200 | — | — |
| 2018-10-22 | $17.55 | $22.10 | 0 | — | — |
| 2018-10-19 | $17.55 | $22.10 | 16,200 | — | — |
| 2018-10-18 | $17.55 | $22.10 | 500 | — | — |
| 2018-10-17 | $17.66 | $22.24 | 1,200 | — | — |
| 2018-10-16 | $17.60 | $22.16 | 1,500 | — | — |
| 2018-10-15 | $17.69 | $22.28 | 3,100 | — | — |
| 2018-10-12 | $17.66 | $22.24 | 8,600 | — | — |
| 2018-10-11 | $17.89 | $22.53 | 4,300 | — | — |
| 2018-10-10 | $17.70 | $22.29 | 21,200 | — | — |
| 2018-10-09 | $17.60 | $22.16 | 24,200 | — | — |
| 2018-10-08 | $18.18 | $22.89 | 2,100 | — | — |
| 2018-10-05 | $18.18 | $22.89 | 2,700 | — | — |
| 2018-10-04 | $18.20 | $22.92 | 1,700 | — | — |
| 2018-10-03 | $18.20 | $22.92 | 1,400 | — | — |
| 2018-10-02 | $18.14 | $22.84 | 2,300 | — | — |
| 2018-10-01 | $18.00 | $22.67 | 4,800 | — | — |
| 2018-09-28 | $17.80 | $22.42 | 26,600 | — | — |
| 2018-09-27 | $18.15 | $22.86 | 9,800 | — | — |
| 2018-09-26 | $18.95 | $23.86 | 8,000 | — | — |
| 2018-09-25 | $18.50 | $23.30 | 1,300 | — | — |
| 2018-09-24 | $18.40 | $23.17 | 300 | — | — |
| 2018-09-21 | $18.50 | $23.30 | 4,100 | — | — |
| 2018-09-20 | $18.10 | $22.79 | 2,500 | — | — |
| 2018-09-19 | $18.10 | $22.79 | 800 | — | — |
| 2018-09-18 | $18.10 | $22.79 | 7,400 | — | — |
| 2018-09-17 | $17.80 | $22.42 | 1,500 | — | — |
| 2018-09-14 | $17.25 | $21.72 | 10,100 | — | — |
| 2018-09-13 | $17.50 | $22.04 | 2,600 | — | — |
| 2018-09-12 | $17.90 | $22.54 | 1,400 | — | — |
| 2018-09-11 | $17.25 | $21.72 | 2,100 | — | — |
| 2018-09-10 | $18.35 | $23.11 | 18,300 | — | — |
| 2018-09-07 | $18.20 | $22.92 | 400 | — | — |
| 2018-09-06 | $18.05 | $22.73 | 6,700 | — | — |
| 2018-09-05 | $18.01 | $22.68 | 6,400 | — | — |
| 2018-09-04 | $18.25 | $22.98 | 12,100 | — | — |
| 2018-08-31 | $18.00 | $22.67 | 6,900 | — | — |
| 2018-08-30 | $18.00 | $22.67 | 53,800 | — | — |
| 2018-08-29 | $17.75 | $22.29 | 2,300 | — | — |
| 2018-08-28 | $17.40 | $21.85 | 500 | — | — |
| 2018-08-27 | $17.30 | $21.73 | 1,400 | — | — |
| 2018-08-24 | $17.70 | $22.23 | 0 | — | — |
| 2018-08-23 | $17.70 | $22.23 | 0 | — | — |
| 2018-08-22 | $17.70 | $22.23 | 500 | — | — |
| 2018-08-21 | $17.75 | $22.29 | 200 | — | — |
| 2018-08-20 | $17.85 | $22.42 | 11,400 | — | — |
| 2018-08-17 | $17.20 | $21.60 | 300 | — | — |
| 2018-08-16 | $17.50 | $21.98 | 1,500 | — | — |
| 2018-08-15 | $17.75 | $22.29 | 900 | — | — |
| 2018-08-14 | $17.75 | $22.29 | 2,200 | — | — |
| 2018-08-13 | $17.60 | $22.10 | 6,300 | — | — |
| 2018-08-10 | $17.40 | $21.85 | 14,100 | — | — |
| 2018-08-09 | $17.35 | $21.79 | 5,200 | — | — |
| 2018-08-08 | $17.45 | $21.91 | 5,800 | — | — |
| 2018-08-07 | $17.15 | $21.54 | 700 | — | — |
| 2018-08-06 | $17.10 | $21.47 | 600 | — | — |
| 2018-08-03 | $17.05 | $21.41 | 900 | — | — |
| 2018-08-02 | $16.75 | $21.03 | 6,200 | — | — |
| 2018-08-01 | $16.70 | $20.97 | 1,500 | — | — |
| 2018-07-31 | $16.55 | $20.78 | 9,500 | — | — |
| 2018-07-30 | $17.21 | $21.61 | 4,700 | — | — |
| 2018-07-27 | $17.50 | $21.98 | 0 | — | — |
| 2018-07-26 | $17.50 | $21.98 | 400 | — | — |
| 2018-07-25 | $17.50 | $21.98 | 600 | — | — |
| 2018-07-24 | $17.40 | $21.85 | 5,400 | — | — |
| 2018-07-23 | $17.45 | $21.91 | 0 | — | — |
| 2018-07-20 | $17.45 | $21.91 | 700 | — | — |
| 2018-07-19 | $17.55 | $22.04 | 500 | — | — |
| 2018-07-18 | $17.70 | $22.23 | 500 | — | — |
| 2018-07-17 | $17.70 | $22.23 | 400 | — | — |
| 2018-07-16 | $17.60 | $22.10 | 1,700 | — | — |
| 2018-07-13 | $17.60 | $22.10 | 2,900 | — | — |
| 2018-07-12 | $17.55 | $22.04 | 0 | — | — |
| 2018-07-11 | $17.55 | $22.04 | 2,300 | — | — |
| 2018-07-10 | $17.80 | $22.35 | 5,500 | — | — |
| 2018-07-09 | $17.50 | $21.98 | 3,100 | — | — |
| 2018-07-06 | $17.50 | $21.98 | 6,700 | — | — |
| 2018-07-05 | $17.50 | $21.98 | 1,000 | — | — |
| 2018-07-03 | $17.35 | $21.79 | 5,100 | — | — |
| 2018-07-02 | $17.70 | $22.23 | 8,800 | — | — |
| 2018-06-29 | $16.90 | $21.22 | 2,000 | — | — |
| 2018-06-28 | $16.70 | $20.97 | 5,800 | — | — |
| 2018-06-27 | $16.90 | $21.22 | 1,400 | — | — |
| 2018-06-26 | $16.95 | $21.29 | 3,800 | — | — |
| 2018-06-25 | $16.50 | $20.72 | 0 | — | — |
| 2018-06-22 | $16.50 | $20.72 | 3,000 | — | — |
| 2018-06-21 | $16.95 | $21.29 | 0 | — | — |
| 2018-06-20 | $16.95 | $21.29 | 500 | — | — |
| 2018-06-19 | $17.11 | $21.49 | 4,800 | — | — |
| 2018-06-18 | $16.90 | $21.22 | 1,300 | — | — |
| 2018-06-15 | $16.75 | $21.03 | 900 | — | — |
| 2018-06-14 | $16.70 | $20.97 | 1,400 | — | — |
| 2018-06-13 | $16.86 | $21.17 | 9,300 | — | — |
| 2018-06-12 | $15.90 | $19.97 | 400 | — | — |
| 2018-06-11 | $15.85 | $19.90 | 300 | — | — |
| 2018-06-08 | $15.55 | $19.53 | 2,900 | — | — |
| 2018-06-07 | $15.75 | $19.78 | 3,000 | — | — |
| 2018-06-06 | $15.65 | $19.65 | 4,500 | — | — |
| 2018-06-05 | $16.00 | $20.09 | 6,200 | — | — |
| 2018-06-04 | $15.60 | $19.59 | 5,800 | — | — |
| 2018-06-01 | $16.00 | $20.09 | 2,500 | — | — |
| 2018-05-31 | $16.10 | $20.16 | 3,800 | — | — |
| 2018-05-30 | $16.00 | $20.03 | 5,700 | — | — |
| 2018-05-29 | $16.60 | $20.78 | 2,900 | — | — |
| 2018-05-25 | $15.90 | $19.91 | 2,800 | — | — |
| 2018-05-24 | $16.00 | $20.03 | 3,200 | — | — |
| 2018-05-23 | $16.35 | $20.47 | 900 | — | — |
| 2018-05-22 | $16.10 | $20.16 | 4,600 | — | — |
| 2018-05-21 | $16.55 | $20.72 | 3,900 | — | — |
| 2018-05-18 | $16.90 | $21.16 | 0 | — | — |
| 2018-05-17 | $16.90 | $21.16 | 200 | — | — |
| 2018-05-16 | $16.50 | $20.66 | 800 | — | — |
| 2018-05-15 | $16.40 | $20.53 | 0 | — | — |
| 2018-05-14 | $16.40 | $20.53 | 5,700 | — | — |
| 2018-05-11 | $16.70 | $20.91 | 1,800 | — | — |
| 2018-05-10 | $16.05 | $20.09 | 0 | — | — |
| 2018-05-09 | $16.05 | $20.09 | 19,500 | — | — |
| 2018-05-08 | $16.30 | $20.41 | 1,900 | — | — |
| 2018-05-07 | $16.51 | $20.67 | 1,000 | — | — |
| 2018-05-04 | $16.80 | $21.03 | 600 | — | — |
| 2018-05-03 | $16.70 | $20.91 | 3,000 | — | — |
| 2018-05-02 | $16.65 | $20.84 | 30,100 | — | — |
| 2018-05-01 | $16.70 | $20.91 | 1,500 | — | — |
| 2018-04-30 | $16.35 | $20.47 | 1,800 | — | — |
| 2018-04-27 | $16.30 | $20.41 | 2,500 | — | — |
| 2018-04-26 | $16.25 | $20.34 | 3,400 | — | — |
| 2018-04-25 | $16.25 | $20.34 | 4,400 | — | — |
| 2018-04-24 | $16.35 | $20.47 | 16,700 | — | — |
| 2018-04-23 | $17.75 | $22.22 | 500 | — | — |
| 2018-04-20 | $16.20 | $20.28 | 20,600 | — | — |
| 2018-04-19 | $16.00 | $20.03 | 3,300 | — | — |
| 2018-04-18 | $15.75 | $19.72 | 3,300 | — | — |
| 2018-04-17 | $15.60 | $19.53 | 2,000 | — | — |
| 2018-04-16 | $15.35 | $19.22 | 500 | — | — |
| 2018-04-13 | $15.65 | $19.59 | 0 | — | — |
| 2018-04-12 | $15.65 | $19.59 | 4,800 | — | — |
| 2018-04-11 | $16.00 | $20.03 | 2,100 | — | — |
| 2018-04-10 | $16.05 | $20.09 | 7,900 | — | — |
| 2018-04-09 | $15.80 | $19.78 | 1,100 | — | — |
| 2018-04-06 | $16.35 | $20.47 | 500 | — | — |
| 2018-04-05 | $16.35 | $20.47 | 0 | — | — |
| 2018-04-04 | $16.35 | $20.47 | 5,900 | — | — |
| 2018-04-03 | $15.35 | $19.22 | 2,900 | — | — |
| 2018-04-02 | $16.00 | $20.03 | 4,100 | — | — |
| 2018-03-29 | $17.00 | $21.28 | 4,400 | — | — |
| 2018-03-28 | $17.05 | $21.34 | 10,600 | — | — |
| 2018-03-27 | $17.30 | $21.66 | 8,400 | — | — |
| 2018-03-26 | $19.50 | $24.41 | 2,700 | — | — |
| 2018-03-23 | $16.70 | $20.91 | 1,100 | — | — |
| 2018-03-22 | $16.70 | $20.91 | 3,500 | — | — |
| 2018-03-21 | $15.80 | $19.78 | 3,400 | — | — |
| 2018-03-20 | $16.90 | $21.16 | 3,600 | — | — |
| 2018-03-19 | $16.50 | $20.66 | 2,400 | — | — |
| 2018-03-16 | $16.70 | $20.91 | 5,700 | — | — |
| 2018-03-15 | $15.65 | $19.59 | 2,900 | — | — |
| 2018-03-14 | $15.45 | $19.34 | 400 | — | — |
| 2018-03-13 | $15.29 | $19.14 | 1,500 | — | — |
| 2018-03-12 | $15.25 | $19.09 | 4,600 | — | — |
| 2018-03-09 | $15.05 | $18.84 | 300 | — | — |
| 2018-03-08 | $15.00 | $18.78 | 1,200 | — | — |
| 2018-03-07 | $14.85 | $18.59 | 1,800 | — | — |
| 2018-03-06 | $14.80 | $18.53 | 3,600 | — | — |
| 2018-03-05 | $14.85 | $18.59 | 700 | — | — |
| 2018-03-02 | $14.65 | $18.34 | 142,900 | — | — |
| 2018-03-01 | $14.40 | $17.96 | 300 | — | — |
| 2018-02-28 | $14.13 | $17.63 | 1,000 | — | — |
| 2018-02-27 | $14.40 | $17.96 | 0 | — | — |
| 2018-02-26 | $14.40 | $17.96 | 600 | — | — |
| 2018-02-23 | $14.15 | $17.65 | 0 | — | — |
| 2018-02-22 | $14.15 | $17.65 | 500 | — | — |
| 2018-02-21 | $14.05 | $17.53 | 2,000 | — | — |
| 2018-02-20 | $14.05 | $17.53 | 800 | — | — |
| 2018-02-16 | $14.10 | $17.59 | 1,200 | — | — |
| 2018-02-15 | $14.00 | $17.47 | 8,500 | — | — |
| 2018-02-14 | $13.95 | $17.40 | 1,700 | — | — |
| 2018-02-13 | $13.70 | $17.09 | 4,200 | — | — |
| 2018-02-12 | $13.80 | $17.22 | 105,900 | — | — |
| 2018-02-09 | $13.95 | $17.40 | 300 | — | — |
| 2018-02-08 | $13.80 | $17.22 | 100,000 | — | — |
| 2018-02-07 | $13.65 | $17.03 | 200 | — | — |
| 2018-02-06 | $13.80 | $17.22 | 7,500 | — | — |
| 2018-02-05 | $14.40 | $17.96 | 700 | — | — |
| 2018-02-02 | $14.35 | $17.90 | 1,000 | — | — |
| 2018-02-01 | $14.35 | $17.90 | 0 | — | — |
| 2018-01-31 | $14.35 | $17.90 | 3,900 | — | — |
| 2018-01-30 | $14.35 | $17.90 | 700 | — | — |
| 2018-01-29 | $14.35 | $17.90 | 1,600 | — | — |
| 2018-01-26 | $14.55 | $18.15 | 6,100 | — | — |
| 2018-01-25 | $14.40 | $17.96 | 1,100 | — | — |
| 2018-01-24 | $14.60 | $18.21 | 12,800 | — | — |
| 2018-01-23 | $14.60 | $18.21 | 1,700 | — | — |
| 2018-01-22 | $14.60 | $18.21 | 200 | — | — |
| 2018-01-19 | $14.40 | $17.96 | 900 | — | — |
| 2018-01-18 | $14.60 | $18.21 | 200 | — | — |
| 2018-01-17 | $14.45 | $18.03 | 600 | — | — |
| 2018-01-16 | $14.50 | $18.09 | 3,900 | — | — |
| 2018-01-12 | $14.40 | $17.96 | 4,800 | — | — |
| 2018-01-11 | $14.50 | $18.09 | 3,200 | — | — |
| 2018-01-10 | $14.50 | $18.09 | 2,800 | — | — |
| 2018-01-09 | $14.40 | $17.96 | 13,900 | — | — |
| 2018-01-08 | $14.60 | $18.21 | 7,200 | — | — |
| 2018-01-05 | $14.46 | $18.04 | 3,000 | — | — |
| 2018-01-04 | $14.58 | $18.19 | 3,100 | — | — |
| 2018-01-03 | $14.75 | $18.40 | 3,800 | — | — |
| 2018-01-02 | $14.40 | $17.96 | 2,100 | — | — |