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
- 1998-03-06 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 | $13.61 | $24.92 | 1,600 | — | — |
| 2018-12-28 | $13.83 | $25.32 | 2,100 | — | — |
| 2018-12-27 | $13.38 | $24.50 | 12,600 | — | — |
| 2018-12-26 | $13.07 | $23.93 | 1,300 | — | — |
| 2018-12-24 | $13.14 | $24.06 | 600 | — | — |
| 2018-12-21 | $13.11 | $24.00 | 11,600 | — | — |
| 2018-12-20 | $14.23 | $26.05 | 600 | — | — |
| 2018-12-19 | $13.76 | $25.19 | 700 | — | — |
| 2018-12-18 | $13.84 | $25.34 | 2,300 | — | — |
| 2018-12-17 | $13.52 | $24.75 | 900 | — | — |
| 2018-12-14 | $13.48 | $24.68 | 500 | — | — |
| 2018-12-13 | $13.51 | $24.74 | 1,800 | — | — |
| 2018-12-12 | $14.46 | $26.48 | 1,200 | — | — |
| 2018-12-11 | $13.99 | $25.62 | 1,400 | — | — |
| 2018-12-10 | $14.31 | $26.20 | 1,400 | — | — |
| 2018-12-07 | $14.42 | $26.40 | 3,100 | — | — |
| 2018-12-06 | $14.43 | $26.42 | 4,500 | — | — |
| 2018-12-04 | $14.65 | $26.82 | 4,500 | — | — |
| 2018-12-03 | $14.63 | $26.79 | 7,100 | — | — |
| 2018-11-30 | $14.90 | $27.19 | 6,200 | — | — |
| 2018-11-29 | $13.40 | $24.45 | 900 | — | — |
| 2018-11-28 | $13.50 | $24.64 | 1,000 | — | — |
| 2018-11-27 | $13.48 | $24.60 | 200 | — | — |
| 2018-11-26 | $13.48 | $24.60 | 600 | — | — |
| 2018-11-23 | $13.81 | $25.20 | 600 | — | — |
| 2018-11-21 | $13.81 | $25.20 | 2,300 | — | — |
| 2018-11-20 | $13.40 | $24.45 | 1,500 | — | — |
| 2018-11-19 | $13.52 | $24.67 | 900 | — | — |
| 2018-11-16 | $13.80 | $25.18 | 1,400 | — | — |
| 2018-11-15 | $13.72 | $25.04 | 900 | — | — |
| 2018-11-14 | $13.45 | $24.54 | 300 | — | — |
| 2018-11-13 | $13.45 | $24.54 | 700 | — | — |
| 2018-11-12 | $13.52 | $24.67 | 600 | — | — |
| 2018-11-09 | $13.46 | $24.56 | 500 | — | — |
| 2018-11-08 | $13.81 | $25.20 | 200 | — | — |
| 2018-11-07 | $13.81 | $25.20 | 1,800 | — | — |
| 2018-11-06 | $13.80 | $25.18 | 2,000 | — | — |
| 2018-11-05 | $13.42 | $24.49 | 300 | — | — |
| 2018-11-02 | $13.40 | $24.45 | 2,900 | — | — |
| 2018-11-01 | $13.36 | $24.38 | 4,700 | — | — |
| 2018-10-31 | $13.04 | $23.80 | 900 | — | — |
| 2018-10-30 | $13.25 | $24.18 | 800 | — | — |
| 2018-10-29 | $13.16 | $24.01 | 500 | — | — |
| 2018-10-26 | $12.51 | $22.83 | 1,700 | — | — |
| 2018-10-25 | $12.87 | $23.49 | 800 | — | — |
| 2018-10-24 | $12.80 | $23.36 | 700 | — | — |
| 2018-10-23 | $13.10 | $23.91 | 0 | — | — |
| 2018-10-22 | $13.10 | $23.91 | 2,800 | — | — |
| 2018-10-19 | $13.22 | $24.12 | 800 | — | — |
| 2018-10-18 | $13.44 | $24.53 | 1,100 | — | — |
| 2018-10-17 | $13.20 | $24.09 | 600 | — | — |
| 2018-10-16 | $13.48 | $24.60 | 1,000 | — | — |
| 2018-10-15 | $13.49 | $24.62 | 900 | — | — |
| 2018-10-12 | $13.15 | $24.00 | 1,200 | — | — |
| 2018-10-11 | $13.10 | $23.91 | 500 | — | — |
| 2018-10-10 | $13.08 | $23.87 | 1,200 | — | — |
| 2018-10-09 | $13.14 | $23.98 | 1,800 | — | — |
| 2018-10-08 | $13.46 | $24.56 | 9,400 | — | — |
| 2018-10-05 | $13.30 | $24.27 | 300 | — | — |
| 2018-10-04 | $13.31 | $24.29 | 600 | — | — |
| 2018-10-03 | $13.65 | $24.91 | 7,300 | — | — |
| 2018-10-02 | $13.47 | $24.58 | 2,400 | — | — |
| 2018-10-01 | $13.50 | $24.64 | 4,900 | — | — |
| 2018-09-28 | $13.60 | $24.82 | 1,100 | — | — |
| 2018-09-27 | $13.30 | $24.27 | 400 | — | — |
| 2018-09-26 | $13.65 | $24.91 | 2,900 | — | — |
| 2018-09-25 | $13.65 | $24.91 | 4,300 | — | — |
| 2018-09-24 | $13.30 | $24.27 | 900 | — | — |
| 2018-09-21 | $13.85 | $25.27 | 11,800 | — | — |
| 2018-09-20 | $13.55 | $24.73 | 1,500 | — | — |
| 2018-09-19 | $13.65 | $24.91 | 1,300 | — | — |
| 2018-09-18 | $13.50 | $24.64 | 600 | — | — |
| 2018-09-17 | $13.85 | $25.27 | 700 | — | — |
| 2018-09-14 | $13.50 | $24.64 | 600 | — | — |
| 2018-09-13 | $13.65 | $24.91 | 600 | — | — |
| 2018-09-12 | $13.40 | $24.45 | 1,200 | — | — |
| 2018-09-11 | $13.85 | $25.27 | 900 | — | — |
| 2018-09-10 | $13.65 | $24.91 | 700 | — | — |
| 2018-09-07 | $13.70 | $25.00 | 800 | — | — |
| 2018-09-06 | $13.70 | $25.00 | 700 | — | — |
| 2018-09-05 | $13.60 | $24.82 | 2,600 | — | — |
| 2018-09-04 | $13.25 | $24.18 | 3,500 | — | — |
| 2018-08-31 | $13.50 | $24.64 | 600 | — | — |
| 2018-08-30 | $13.35 | $24.27 | 3,200 | — | — |
| 2018-08-29 | $13.75 | $25.00 | 0 | — | — |
| 2018-08-28 | $13.75 | $25.00 | 400 | — | — |
| 2018-08-27 | $13.60 | $24.72 | 2,500 | — | — |
| 2018-08-24 | $13.85 | $25.18 | 12,100 | — | — |
| 2018-08-23 | $13.50 | $24.54 | 500 | — | — |
| 2018-08-22 | $13.25 | $24.09 | 400 | — | — |
| 2018-08-21 | $13.10 | $23.82 | 1,700 | — | — |
| 2018-08-20 | $13.60 | $24.72 | 300 | — | — |
| 2018-08-17 | $13.35 | $24.27 | 1,100 | — | — |
| 2018-08-16 | $13.70 | $24.91 | 600 | — | — |
| 2018-08-15 | $13.50 | $24.54 | 1,200 | — | — |
| 2018-08-14 | $13.45 | $24.45 | 300 | — | — |
| 2018-08-13 | $13.40 | $24.36 | 4,900 | — | — |
| 2018-08-10 | $13.75 | $25.00 | 500 | — | — |
| 2018-08-09 | $13.76 | $25.02 | 2,800 | — | — |
| 2018-08-08 | $13.35 | $24.27 | 700 | — | — |
| 2018-08-07 | $13.30 | $24.18 | 4,900 | — | — |
| 2018-08-06 | $13.10 | $23.82 | 400 | — | — |
| 2018-08-03 | $12.88 | $23.42 | 3,800 | — | — |
| 2018-08-02 | $12.70 | $23.09 | 4,800 | — | — |
| 2018-08-01 | $13.10 | $23.82 | 2,000 | — | — |
| 2018-07-31 | $12.70 | $23.09 | 800 | — | — |
| 2018-07-30 | $12.70 | $23.09 | 1,800 | — | — |
| 2018-07-27 | $12.45 | $22.63 | 1,600 | — | — |
| 2018-07-26 | $12.55 | $22.82 | 4,800 | — | — |
| 2018-07-25 | $12.70 | $23.09 | 3,800 | — | — |
| 2018-07-24 | $12.75 | $23.18 | 2,400 | — | — |
| 2018-07-23 | $12.60 | $22.91 | 1,300 | — | — |
| 2018-07-20 | $13.05 | $23.72 | 1,300 | — | — |
| 2018-07-19 | $12.90 | $23.45 | 700 | — | — |
| 2018-07-18 | $13.10 | $23.82 | 1,900 | — | — |
| 2018-07-17 | $13.00 | $23.63 | 12,700 | — | — |
| 2018-07-16 | $13.40 | $24.36 | 3,100 | — | — |
| 2018-07-13 | $13.30 | $24.18 | 1,100 | — | — |
| 2018-07-12 | $13.65 | $24.82 | 2,500 | — | — |
| 2018-07-11 | $13.40 | $24.36 | 1,600 | — | — |
| 2018-07-10 | $13.30 | $24.18 | 2,900 | — | — |
| 2018-07-09 | $13.20 | $24.00 | 1,400 | — | — |
| 2018-07-06 | $12.90 | $23.45 | 1,400 | — | — |
| 2018-07-05 | $12.45 | $22.63 | 4,900 | — | — |
| 2018-07-03 | $12.00 | $21.82 | 3,300 | — | — |
| 2018-07-02 | $12.30 | $22.36 | 22,300 | — | — |
| 2018-06-29 | $13.20 | $24.00 | 1,300 | — | — |
| 2018-06-28 | $13.05 | $23.72 | 2,300 | — | — |
| 2018-06-27 | $13.15 | $23.91 | 600 | — | — |
| 2018-06-26 | $12.80 | $23.27 | 0 | — | — |
| 2018-06-25 | $12.80 | $23.27 | 4,300 | — | — |
| 2018-06-22 | $12.30 | $22.36 | 11,700 | — | — |
| 2018-06-21 | $12.95 | $23.54 | 3,000 | — | — |
| 2018-06-20 | $13.10 | $23.82 | 6,000 | — | — |
| 2018-06-19 | $13.20 | $24.00 | 4,900 | — | — |
| 2018-06-18 | $13.30 | $24.18 | 5,800 | — | — |
| 2018-06-15 | $12.90 | $23.45 | 4,500 | — | — |
| 2018-06-14 | $13.20 | $24.00 | 8,400 | — | — |
| 2018-06-13 | $13.45 | $24.45 | 8,600 | — | — |
| 2018-06-12 | $13.60 | $24.72 | 7,900 | — | — |
| 2018-06-11 | $13.60 | $24.72 | 19,200 | — | — |
| 2018-06-08 | $13.80 | $25.09 | 600 | — | — |
| 2018-06-07 | $13.85 | $25.18 | 1,900 | — | — |
| 2018-06-06 | $13.80 | $25.09 | 11,000 | — | — |
| 2018-06-05 | $14.45 | $26.27 | 7,000 | — | — |
| 2018-06-04 | $13.95 | $25.36 | 6,200 | — | — |
| 2018-06-01 | $14.60 | $26.45 | 4,500 | — | — |
| 2018-05-31 | $14.20 | $25.73 | 4,300 | — | — |
| 2018-05-30 | $14.55 | $26.36 | 1,200 | — | — |
| 2018-05-29 | $15.05 | $27.27 | 1,500 | — | — |
| 2018-05-25 | $14.75 | $26.72 | 1,800 | — | — |
| 2018-05-24 | $14.45 | $26.18 | 1,100 | — | — |
| 2018-05-23 | $14.75 | $26.72 | 2,200 | — | — |
| 2018-05-22 | $14.00 | $25.36 | 700 | — | — |
| 2018-05-21 | $14.45 | $26.18 | 3,100 | — | — |
| 2018-05-18 | $14.60 | $26.45 | 7,000 | — | — |
| 2018-05-17 | $15.20 | $27.54 | 15,200 | — | — |
| 2018-05-16 | $15.55 | $28.17 | 37,700 | — | — |
| 2018-05-15 | $13.15 | $23.82 | 9,400 | — | — |
| 2018-05-14 | $13.60 | $24.64 | 700 | — | — |
| 2018-05-11 | $13.65 | $24.73 | 1,100 | — | — |
| 2018-05-10 | $13.60 | $24.64 | 300 | — | — |
| 2018-05-09 | $13.80 | $25.00 | 1,000 | — | — |
| 2018-05-08 | $13.90 | $25.18 | 4,300 | — | — |
| 2018-05-07 | $13.90 | $25.18 | 500 | — | — |
| 2018-05-04 | $14.10 | $25.55 | 2,400 | — | — |
| 2018-05-03 | $14.30 | $25.91 | 2,300 | — | — |
| 2018-05-02 | $13.65 | $24.73 | 500 | — | — |
| 2018-05-01 | $13.47 | $24.40 | 1,700 | — | — |
| 2018-04-30 | $13.75 | $24.91 | 800 | — | — |
| 2018-04-27 | $13.65 | $24.73 | 1,400 | — | — |
| 2018-04-26 | $13.70 | $24.82 | 0 | — | — |
| 2018-04-25 | $13.70 | $24.82 | 5,700 | — | — |
| 2018-04-24 | $14.20 | $25.73 | 300 | — | — |
| 2018-04-23 | $14.00 | $25.36 | 2,400 | — | — |
| 2018-04-20 | $14.10 | $25.55 | 1,600 | — | — |
| 2018-04-19 | $14.00 | $25.36 | 0 | — | — |
| 2018-04-18 | $14.00 | $25.36 | 0 | — | — |
| 2018-04-17 | $14.00 | $25.36 | 1,800 | — | — |
| 2018-04-16 | $13.60 | $24.64 | 200 | — | — |
| 2018-04-13 | $14.00 | $25.36 | 2,300 | — | — |
| 2018-04-12 | $14.05 | $25.46 | 700 | — | — |
| 2018-04-11 | $13.95 | $25.27 | 0 | — | — |
| 2018-04-10 | $13.95 | $25.27 | 600 | — | — |
| 2018-04-09 | $14.15 | $25.64 | 600 | — | — |
| 2018-04-06 | $13.75 | $24.91 | 1,500 | — | — |
| 2018-04-05 | $13.80 | $25.00 | 1,200 | — | — |
| 2018-04-04 | $14.05 | $25.46 | 1,000 | — | — |
| 2018-04-03 | $13.50 | $24.46 | 800 | — | — |
| 2018-04-02 | $13.85 | $25.09 | 500 | — | — |
| 2018-03-29 | $13.80 | $25.00 | 10,800 | — | — |
| 2018-03-28 | $14.05 | $25.46 | 8,000 | — | — |
| 2018-03-27 | $12.90 | $23.37 | 6,700 | — | — |
| 2018-03-26 | $12.80 | $23.19 | 18,200 | — | — |
| 2018-03-23 | $12.85 | $23.28 | 2,100 | — | — |
| 2018-03-22 | $13.00 | $23.55 | 900 | — | — |
| 2018-03-21 | $13.20 | $23.92 | 600 | — | — |
| 2018-03-20 | $13.20 | $23.92 | 7,800 | — | — |
| 2018-03-19 | $14.00 | $25.36 | 1,000 | — | — |
| 2018-03-16 | $14.25 | $25.82 | 3,100 | — | — |
| 2018-03-15 | $13.40 | $24.28 | 500 | — | — |
| 2018-03-14 | $13.35 | $24.19 | 0 | — | — |
| 2018-03-13 | $13.35 | $24.19 | 900 | — | — |
| 2018-03-12 | $14.05 | $25.46 | 1,300 | — | — |
| 2018-03-09 | $13.97 | $25.31 | 300 | — | — |
| 2018-03-08 | $13.75 | $24.91 | 400 | — | — |
| 2018-03-07 | $13.65 | $24.73 | 600 | — | — |
| 2018-03-06 | $13.95 | $25.27 | 500 | — | — |
| 2018-03-05 | $14.05 | $25.46 | 4,000 | — | — |
| 2018-03-02 | $13.65 | $24.73 | 400 | — | — |
| 2018-03-01 | $13.60 | $24.64 | 400 | — | — |
| 2018-02-28 | $13.65 | $24.73 | 600 | — | — |
| 2018-02-27 | $14.25 | $25.82 | 0 | — | — |
| 2018-02-26 | $14.25 | $25.82 | 0 | — | — |
| 2018-02-23 | $14.25 | $25.82 | 400 | — | — |
| 2018-02-22 | $13.65 | $24.73 | 1,300 | — | — |
| 2018-02-21 | $13.90 | $25.18 | 2,700 | — | — |
| 2018-02-20 | $13.95 | $25.27 | 600 | — | — |
| 2018-02-16 | $14.35 | $26.00 | 1,000 | — | — |
| 2018-02-15 | $14.15 | $25.64 | 600 | — | — |
| 2018-02-14 | $14.00 | $25.36 | 700 | — | — |
| 2018-02-13 | $14.20 | $25.73 | 1,400 | — | — |
| 2018-02-12 | $14.30 | $25.91 | 600 | — | — |
| 2018-02-09 | $14.20 | $25.73 | 3,700 | — | — |
| 2018-02-08 | $13.75 | $24.91 | 600 | — | — |
| 2018-02-07 | $14.10 | $25.55 | 0 | — | — |
| 2018-02-06 | $14.10 | $25.55 | 1,100 | — | — |
| 2018-02-05 | $13.90 | $25.18 | 700 | — | — |
| 2018-02-02 | $13.90 | $25.18 | 1,100 | — | — |
| 2018-02-01 | $14.00 | $25.36 | 1,300 | — | — |
| 2018-01-31 | $13.75 | $24.91 | 800 | — | — |
| 2018-01-30 | $13.65 | $24.73 | 700 | — | — |
| 2018-01-29 | $14.05 | $25.46 | 0 | — | — |
| 2018-01-26 | $14.05 | $25.46 | 0 | — | — |
| 2018-01-25 | $14.05 | $25.46 | 0 | — | — |
| 2018-01-24 | $14.05 | $25.46 | 0 | — | — |
| 2018-01-23 | $14.05 | $25.46 | 700 | — | — |
| 2018-01-22 | $14.33 | $25.96 | 500 | — | — |
| 2018-01-19 | $14.60 | $26.45 | 1,000 | — | — |
| 2018-01-18 | $14.50 | $26.27 | 1,300 | — | — |
| 2018-01-17 | $14.50 | $26.27 | 500 | — | — |
| 2018-01-16 | $14.33 | $25.96 | 3,800 | — | — |
| 2018-01-12 | $13.95 | $25.27 | 2,000 | — | — |
| 2018-01-11 | $14.10 | $25.55 | 300 | — | — |
| 2018-01-10 | $14.05 | $25.46 | 400 | — | — |
| 2018-01-09 | $13.85 | $25.09 | 2,500 | — | — |
| 2018-01-08 | $14.35 | $26.00 | 1,600 | — | — |
| 2018-01-05 | $14.50 | $26.27 | 2,300 | — | — |
| 2018-01-04 | $14.40 | $26.09 | 9,500 | — | — |
| 2018-01-03 | $14.35 | $26.00 | 7,400 | — | — |
| 2018-01-02 | $13.35 | $24.19 | 3,700 | — | — |