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
- 1998-12-30 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 | $11.69 | $16.56 | 4,600 | — | — |
| 2018-12-28 | $12.00 | $17.00 | 28,000 | — | — |
| 2018-12-27 | $10.70 | $15.16 | 2,200 | — | — |
| 2018-12-26 | $10.68 | $15.13 | 2,900 | — | — |
| 2018-12-24 | $10.94 | $15.50 | 1,600 | — | — |
| 2018-12-21 | $10.90 | $15.44 | 8,800 | — | — |
| 2018-12-20 | $11.32 | $16.04 | 9,600 | — | — |
| 2018-12-19 | $11.70 | $16.58 | 7,000 | — | — |
| 2018-12-18 | $12.03 | $17.04 | 21,400 | — | — |
| 2018-12-17 | $13.20 | $18.70 | 9,900 | — | — |
| 2018-12-14 | $13.75 | $19.48 | 1,700 | — | — |
| 2018-12-13 | $13.70 | $19.41 | 300 | — | — |
| 2018-12-12 | $13.77 | $19.51 | 0 | — | — |
| 2018-12-11 | $13.77 | $19.51 | 100 | — | — |
| 2018-12-10 | $13.77 | $19.51 | 900 | — | — |
| 2018-12-07 | $13.95 | $19.76 | 1,300 | — | — |
| 2018-12-06 | $13.70 | $19.41 | 1,100 | — | — |
| 2018-12-04 | $13.77 | $19.51 | 2,100 | — | — |
| 2018-12-03 | $13.75 | $19.48 | 400 | — | — |
| 2018-11-30 | $13.70 | $19.41 | 4,300 | — | — |
| 2018-11-29 | $13.72 | $19.44 | 2,000 | — | — |
| 2018-11-28 | $13.72 | $19.44 | 1,500 | — | — |
| 2018-11-27 | $13.65 | $19.34 | 9,300 | — | — |
| 2018-11-26 | $13.59 | $19.25 | 1,100 | — | — |
| 2018-11-23 | $13.70 | $19.41 | 100 | — | — |
| 2018-11-21 | $13.70 | $19.41 | 1,000 | — | — |
| 2018-11-20 | $13.80 | $19.55 | 1,800 | — | — |
| 2018-11-19 | $13.70 | $19.41 | 1,100 | — | — |
| 2018-11-16 | $13.70 | $19.41 | 1,800 | — | — |
| 2018-11-15 | $13.71 | $19.42 | 100 | — | — |
| 2018-11-14 | $13.71 | $19.42 | 4,000 | — | — |
| 2018-11-13 | $13.50 | $19.13 | 11,800 | — | — |
| 2018-11-12 | $13.27 | $18.80 | 600 | — | — |
| 2018-11-09 | $13.20 | $18.70 | 100 | — | — |
| 2018-11-08 | $13.20 | $18.70 | 6,900 | — | — |
| 2018-11-07 | $13.36 | $18.93 | 100 | — | — |
| 2018-11-06 | $13.36 | $18.93 | 100 | — | — |
| 2018-11-05 | $13.35 | $18.91 | 2,600 | — | — |
| 2018-11-02 | $13.22 | $18.73 | 4,100 | — | — |
| 2018-11-01 | $13.28 | $18.81 | 600 | — | — |
| 2018-10-31 | $13.22 | $18.73 | 1,800 | — | — |
| 2018-10-30 | $13.30 | $18.84 | 18,600 | — | — |
| 2018-10-29 | $13.31 | $18.86 | 200 | — | — |
| 2018-10-26 | $13.25 | $18.77 | 400 | — | — |
| 2018-10-25 | $13.50 | $19.13 | 1,700 | — | — |
| 2018-10-24 | $13.56 | $19.21 | 300 | — | — |
| 2018-10-23 | $13.60 | $19.27 | 8,100 | — | — |
| 2018-10-22 | $13.70 | $19.41 | 19,200 | — | — |
| 2018-10-19 | $14.12 | $20.00 | 8,700 | — | — |
| 2018-10-18 | $13.20 | $18.70 | 22,300 | — | — |
| 2018-10-17 | $14.30 | $20.26 | 6,500 | — | — |
| 2018-10-16 | $14.50 | $20.54 | 16,400 | — | — |
| 2018-10-15 | $13.90 | $19.69 | 2,700 | — | — |
| 2018-10-12 | $14.15 | $20.05 | 1,600 | — | — |
| 2018-10-11 | $14.58 | $20.66 | 1,500 | — | — |
| 2018-10-10 | $14.71 | $20.84 | 700 | — | — |
| 2018-10-09 | $14.80 | $20.97 | 1,600 | — | — |
| 2018-10-08 | $14.55 | $20.61 | 6,700 | — | — |
| 2018-10-05 | $14.63 | $20.73 | 0 | — | — |
| 2018-10-04 | $14.63 | $20.73 | 500 | — | — |
| 2018-10-03 | $14.55 | $20.61 | 4,700 | — | — |
| 2018-10-02 | $14.65 | $20.75 | 5,600 | — | — |
| 2018-10-01 | $14.86 | $21.05 | 5,800 | — | — |
| 2018-09-28 | $15.50 | $21.96 | 1,900 | — | — |
| 2018-09-27 | $15.65 | $22.17 | 1,300 | — | — |
| 2018-09-26 | $15.72 | $22.27 | 1,100 | — | — |
| 2018-09-25 | $15.50 | $21.96 | 100 | — | — |
| 2018-09-24 | $15.59 | $22.09 | 8,300 | — | — |
| 2018-09-21 | $14.75 | $20.90 | 14,200 | — | — |
| 2018-09-20 | $16.60 | $23.52 | 8,400 | — | — |
| 2018-09-19 | $16.73 | $23.70 | 12,200 | — | — |
| 2018-09-18 | $16.15 | $22.88 | 18,300 | — | — |
| 2018-09-17 | $15.53 | $22.00 | 4,400 | — | — |
| 2018-09-14 | $14.70 | $20.83 | 3,900 | — | — |
| 2018-09-13 | $15.00 | $21.25 | 3,000 | — | — |
| 2018-09-12 | $14.85 | $21.04 | 3,200 | — | — |
| 2018-09-11 | $14.85 | $21.04 | 5,500 | — | — |
| 2018-09-10 | $14.83 | $21.01 | 3,100 | — | — |
| 2018-09-07 | $14.48 | $20.51 | 2,700 | — | — |
| 2018-09-06 | $14.50 | $20.54 | 0 | — | — |
| 2018-09-05 | $14.50 | $20.54 | 2,900 | — | — |
| 2018-09-04 | $14.49 | $20.53 | 1,600 | — | — |
| 2018-08-31 | $14.59 | $20.67 | 1,500 | — | — |
| 2018-08-30 | $14.34 | $20.32 | 4,000 | — | — |
| 2018-08-29 | $14.35 | $20.33 | 1,800 | — | — |
| 2018-08-28 | $14.30 | $20.26 | 1,500 | — | — |
| 2018-08-27 | $14.06 | $19.92 | 1,700 | — | — |
| 2018-08-24 | $14.31 | $20.27 | 9,000 | — | — |
| 2018-08-23 | $14.44 | $20.46 | 2,400 | — | — |
| 2018-08-22 | $14.41 | $20.41 | 5,000 | — | — |
| 2018-08-21 | $14.12 | $20.00 | 4,900 | — | — |
| 2018-08-20 | $14.36 | $20.35 | 8,199 | — | — |
| 2018-08-17 | $13.98 | $19.80 | 1,991 | — | — |
| 2018-08-16 | $13.92 | $19.72 | 2,896 | — | — |
| 2018-08-15 | $14.03 | $19.88 | 923 | — | — |
| 2018-08-14 | $13.92 | $19.72 | 13,485 | — | — |
| 2018-08-13 | $13.87 | $19.65 | 1,086 | — | — |
| 2018-08-10 | $14.09 | $19.96 | 2,371 | — | — |
| 2018-08-09 | $13.81 | $19.57 | 1,846 | — | — |
| 2018-08-08 | $13.81 | $19.57 | 1,774 | — | — |
| 2018-08-07 | $13.87 | $19.65 | 5,430 | — | — |
| 2018-08-06 | $13.70 | $19.41 | 1,068 | — | — |
| 2018-08-03 | $13.59 | $19.25 | 5,955 | — | — |
| 2018-08-02 | $13.54 | $19.18 | 4,127 | — | — |
| 2018-08-01 | $13.43 | $19.02 | 4,290 | — | — |
| 2018-07-31 | $13.37 | $18.94 | 670 | — | — |
| 2018-07-30 | $13.43 | $19.02 | 2,009 | — | — |
| 2018-07-27 | $13.59 | $19.25 | 1,140 | — | — |
| 2018-07-26 | $13.37 | $18.94 | 7,475 | — | — |
| 2018-07-25 | $13.31 | $18.86 | 163 | — | — |
| 2018-07-24 | $13.31 | $18.86 | 760 | — | — |
| 2018-07-23 | $13.37 | $18.94 | 380 | — | — |
| 2018-07-20 | $13.81 | $19.57 | 2,896 | — | — |
| 2018-07-19 | $13.92 | $19.72 | 561 | — | — |
| 2018-07-18 | $14.20 | $20.12 | 1,177 | — | — |
| 2018-07-17 | $14.25 | $20.19 | 163 | — | — |
| 2018-07-16 | $14.09 | $19.96 | 181 | — | — |
| 2018-07-13 | $14.25 | $20.19 | 815 | — | — |
| 2018-07-12 | $14.09 | $19.96 | 6,009 | — | — |
| 2018-07-11 | $14.03 | $19.88 | 8,272 | — | — |
| 2018-07-10 | $13.54 | $19.18 | 4,996 | — | — |
| 2018-07-09 | $13.43 | $19.02 | 1,068 | — | — |
| 2018-07-06 | $13.43 | $19.02 | 127 | — | — |
| 2018-07-05 | $13.70 | $19.41 | 1,339 | — | — |
| 2018-07-03 | $13.20 | $18.71 | 1,557 | — | — |
| 2018-07-02 | $13.20 | $18.71 | 634 | — | — |
| 2018-06-29 | $13.26 | $18.79 | 2,968 | — | — |
| 2018-06-28 | $13.20 | $18.71 | 597 | — | — |
| 2018-06-27 | $13.09 | $18.55 | 1,738 | — | — |
| 2018-06-26 | $13.09 | $18.55 | 127 | — | — |
| 2018-06-25 | $13.20 | $18.71 | 2,950 | — | — |
| 2018-06-22 | $13.37 | $18.94 | 14,914 | — | — |
| 2018-06-21 | $13.31 | $18.86 | 1,177 | — | — |
| 2018-06-20 | $13.26 | $18.79 | 6,751 | — | — |
| 2018-06-19 | $13.15 | $18.63 | 959 | — | — |
| 2018-06-18 | $13.48 | $19.10 | 941 | — | — |
| 2018-06-15 | $13.54 | $19.18 | 3,222 | — | — |
| 2018-06-14 | $13.15 | $18.63 | 2,552 | — | — |
| 2018-06-13 | $13.26 | $18.79 | 453 | — | — |
| 2018-06-12 | $13.04 | $18.47 | 290 | — | — |
| 2018-06-11 | $13.15 | $18.63 | 17,829 | — | — |
| 2018-06-08 | $13.04 | $18.47 | 670 | — | — |
| 2018-06-07 | $12.93 | $18.32 | 7,656 | — | — |
| 2018-06-06 | $13.37 | $18.94 | 5,195 | — | — |
| 2018-06-05 | $13.20 | $18.71 | 2,299 | — | — |
| 2018-06-04 | $13.15 | $18.63 | 1,864 | — | — |
| 2018-06-01 | $13.20 | $18.71 | 7,982 | — | — |
| 2018-05-31 | $13.37 | $18.94 | 597 | — | — |
| 2018-05-30 | $13.15 | $18.63 | 7,023 | — | — |
| 2018-05-29 | $13.37 | $18.94 | 869 | — | — |
| 2018-05-25 | $13.43 | $19.02 | 724 | — | — |
| 2018-05-24 | $13.04 | $18.47 | 2,407 | — | — |
| 2018-05-23 | $13.09 | $18.55 | 3,385 | — | — |
| 2018-05-22 | $13.26 | $18.79 | 1,520 | — | — |
| 2018-05-21 | $13.37 | $18.94 | 19,602 | — | — |
| 2018-05-18 | $13.54 | $19.18 | 1,050 | — | — |
| 2018-05-17 | $13.59 | $19.25 | 8,616 | — | — |
| 2018-05-16 | $13.48 | $19.10 | 398 | — | — |
| 2018-05-15 | $13.59 | $19.25 | 8,923 | — | — |
| 2018-05-14 | $13.20 | $18.71 | 6,281 | — | — |
| 2018-05-11 | $13.37 | $18.94 | 8,724 | — | — |
| 2018-05-10 | $13.37 | $18.94 | 833 | — | — |
| 2018-05-09 | $13.59 | $19.25 | 1,303 | — | — |
| 2018-05-08 | $13.70 | $19.41 | 1,756 | — | — |
| 2018-05-07 | $13.26 | $18.79 | 9,394 | — | — |
| 2018-05-04 | $13.26 | $18.79 | 760 | — | — |
| 2018-05-03 | $13.20 | $18.71 | 7,620 | — | — |
| 2018-05-02 | $13.37 | $18.94 | 109 | — | — |
| 2018-05-01 | $13.43 | $19.02 | 2,679 | — | — |
| 2018-04-30 | $13.48 | $19.10 | 2,444 | — | — |
| 2018-04-27 | $13.54 | $19.18 | 416 | — | — |
| 2018-04-26 | $13.31 | $18.86 | 2,100 | — | — |
| 2018-04-25 | $13.48 | $19.10 | 2,063 | — | — |
| 2018-04-24 | $13.31 | $18.86 | 2,082 | — | — |
| 2018-04-23 | $13.26 | $18.79 | 453 | — | — |
| 2018-04-20 | $13.15 | $18.63 | 1,665 | — | — |
| 2018-04-19 | $13.09 | $18.55 | 109 | — | — |
| 2018-04-18 | $13.04 | $18.47 | 181 | — | — |
| 2018-04-17 | $13.04 | $18.47 | 1,050 | — | — |
| 2018-04-16 | $13.09 | $18.55 | 959 | — | — |
| 2018-04-13 | $12.98 | $18.39 | 127 | — | — |
| 2018-04-12 | $12.87 | $18.24 | 344 | — | — |
| 2018-04-11 | $12.87 | $18.24 | 1,557 | — | — |
| 2018-04-10 | $12.82 | $18.16 | 11,240 | — | — |
| 2018-04-09 | $12.76 | $18.08 | 10,842 | — | — |
| 2018-04-06 | $12.93 | $18.32 | 3,475 | — | — |
| 2018-04-05 | $12.87 | $18.24 | 1,213 | — | — |
| 2018-04-04 | $12.76 | $18.08 | 977 | — | — |
| 2018-04-03 | $12.76 | $18.08 | 1,430 | — | — |
| 2018-04-02 | $12.76 | $18.08 | 3,349 | — | — |
| 2018-03-29 | $12.82 | $18.16 | 1,267 | — | — |
| 2018-03-28 | $12.87 | $18.24 | 525 | — | — |
| 2018-03-27 | $12.93 | $18.32 | 1,484 | — | — |
| 2018-03-26 | $13.26 | $18.79 | 0 | — | — |
| 2018-03-23 | $13.26 | $18.79 | 5,321 | — | — |
| 2018-03-22 | $13.65 | $19.33 | 525 | — | — |
| 2018-03-21 | $13.65 | $19.33 | 199 | — | — |
| 2018-03-20 | $13.37 | $18.94 | 4,254 | — | — |
| 2018-03-19 | $13.31 | $18.86 | 507 | — | — |
| 2018-03-16 | $13.26 | $18.79 | 1,683 | — | — |
| 2018-03-15 | $13.09 | $18.55 | 4,688 | — | — |
| 2018-03-14 | $12.60 | $17.85 | 3,511 | — | — |
| 2018-03-13 | $12.76 | $18.08 | 25,268 | — | — |
| 2018-03-12 | $12.65 | $17.92 | 9,738 | — | — |
| 2018-03-09 | $12.98 | $18.39 | 32,037 | — | — |
| 2018-03-08 | $13.04 | $18.47 | 9,213 | — | — |
| 2018-03-07 | $13.70 | $19.41 | 5,901 | — | — |
| 2018-03-06 | $13.76 | $19.49 | 16,000 | — | — |
| 2018-03-05 | $13.81 | $19.57 | 16,724 | — | — |
| 2018-03-02 | $13.81 | $19.57 | 1,756 | — | — |
| 2018-03-01 | $13.37 | $18.94 | 72 | — | — |
| 2018-02-28 | $13.48 | $19.10 | 2,425 | — | — |
| 2018-02-27 | $13.37 | $18.94 | 453 | — | — |
| 2018-02-26 | $13.59 | $19.25 | 1,774 | — | — |
| 2018-02-23 | $13.43 | $19.02 | 5,539 | — | — |
| 2018-02-22 | $13.31 | $18.86 | 1,195 | — | — |
| 2018-02-21 | $13.70 | $19.41 | 1,412 | — | — |
| 2018-02-20 | $13.43 | $19.02 | 2,009 | — | — |
| 2018-02-16 | $13.48 | $19.10 | 1,140 | — | — |
| 2018-02-15 | $13.65 | $19.33 | 1,484 | — | — |
| 2018-02-14 | $13.54 | $19.18 | 1,140 | — | — |
| 2018-02-13 | $13.54 | $19.18 | 1,665 | — | — |
| 2018-02-12 | $13.48 | $19.10 | 2,498 | — | — |
| 2018-02-09 | $13.43 | $19.02 | 4,579 | — | — |
| 2018-02-08 | $13.54 | $19.18 | 2,625 | — | — |
| 2018-02-07 | $13.59 | $19.25 | 1,792 | — | — |
| 2018-02-06 | $13.59 | $19.25 | 9,195 | — | — |
| 2018-02-05 | $13.98 | $19.80 | 3,023 | — | — |
| 2018-02-02 | $14.25 | $20.19 | 1,339 | — | — |
| 2018-02-01 | $14.31 | $20.27 | 2,425 | — | — |
| 2018-01-31 | $14.14 | $20.04 | 3,421 | — | — |
| 2018-01-30 | $14.25 | $20.19 | 3,330 | — | — |
| 2018-01-29 | $14.59 | $20.66 | 1,864 | — | — |
| 2018-01-26 | $14.75 | $20.90 | 453 | — | — |
| 2018-01-25 | $14.70 | $20.82 | 253 | — | — |
| 2018-01-24 | $14.64 | $20.74 | 6,190 | — | — |
| 2018-01-23 | $14.31 | $20.27 | 3,892 | — | — |
| 2018-01-22 | $14.48 | $20.51 | 4,145 | — | — |
| 2018-01-19 | $14.75 | $20.90 | 308 | — | — |
| 2018-01-18 | $14.42 | $20.43 | 1,213 | — | — |
| 2018-01-17 | $14.42 | $20.43 | 905 | — | — |
| 2018-01-16 | $14.48 | $20.51 | 2,190 | — | — |
| 2018-01-12 | $14.70 | $20.82 | 1,104 | — | — |
| 2018-01-11 | $14.70 | $20.82 | 2,100 | — | — |
| 2018-01-10 | $14.31 | $20.27 | 5,665 | — | — |
| 2018-01-09 | $14.31 | $20.27 | 6,136 | — | — |
| 2018-01-08 | $14.31 | $20.27 | 1,919 | — | — |
| 2018-01-05 | $14.42 | $20.43 | 199 | — | — |
| 2018-01-04 | $14.48 | $20.51 | 7,023 | — | — |
| 2018-01-03 | $14.86 | $21.06 | 253 | — | — |
| 2018-01-02 | $14.64 | $20.74 | 3,113 | — | — |