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
- 2008-09-08 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 | $13.91 | $16.00 | 5,500 | — | — |
| 2018-12-28 | $14.25 | $16.39 | 2,400 | — | — |
| 2018-12-27 | $14.10 | $16.22 | 5,800 | — | — |
| 2018-12-26 | $14.91 | $17.07 | 700 | — | — |
| 2018-12-24 | $14.29 | $16.36 | 900 | — | — |
| 2018-12-21 | $14.35 | $16.43 | 14,200 | — | — |
| 2018-12-20 | $14.70 | $16.83 | 4,500 | — | — |
| 2018-12-19 | $14.85 | $17.00 | 7,500 | — | — |
| 2018-12-18 | $14.83 | $16.98 | 3,200 | — | — |
| 2018-12-17 | $15.00 | $17.17 | 700 | — | — |
| 2018-12-14 | $15.01 | $17.18 | 300 | — | — |
| 2018-12-13 | $15.11 | $17.30 | 1,300 | — | — |
| 2018-12-12 | $14.88 | $17.03 | 3,000 | — | — |
| 2018-12-11 | $14.84 | $16.99 | 14,500 | — | — |
| 2018-12-10 | $15.47 | $17.71 | 1,500 | — | — |
| 2018-12-07 | $15.29 | $17.50 | 2,700 | — | — |
| 2018-12-06 | $15.30 | $17.51 | 9,200 | — | — |
| 2018-12-04 | $16.04 | $18.36 | 500 | — | — |
| 2018-12-03 | $16.20 | $18.54 | 2,500 | — | — |
| 2018-11-30 | $16.35 | $18.72 | 3,500 | — | — |
| 2018-11-29 | $16.00 | $18.31 | 10,700 | — | — |
| 2018-11-28 | $15.56 | $17.81 | 31,700 | — | — |
| 2018-11-27 | $14.90 | $17.06 | 2,300 | — | — |
| 2018-11-26 | $14.86 | $17.01 | 100 | — | — |
| 2018-11-23 | $14.86 | $17.01 | 300 | — | — |
| 2018-11-21 | $14.53 | $16.63 | 100 | — | — |
| 2018-11-20 | $14.53 | $16.63 | 1,400 | — | — |
| 2018-11-19 | $14.73 | $16.86 | 1,100 | — | — |
| 2018-11-16 | $14.93 | $17.09 | 200 | — | — |
| 2018-11-15 | $14.93 | $17.09 | 300 | — | — |
| 2018-11-14 | $15.00 | $17.17 | 7,000 | — | — |
| 2018-11-13 | $14.75 | $16.88 | 100 | — | — |
| 2018-11-12 | $14.75 | $16.88 | 200 | — | — |
| 2018-11-09 | $14.75 | $16.88 | 1,100 | — | — |
| 2018-11-08 | $14.95 | $17.11 | 100 | — | — |
| 2018-11-07 | $14.95 | $17.11 | 2,900 | — | — |
| 2018-11-06 | $14.84 | $16.99 | 900 | — | — |
| 2018-11-05 | $14.70 | $16.83 | 1,400 | — | — |
| 2018-11-02 | $14.89 | $17.04 | 1,400 | — | — |
| 2018-11-01 | $14.87 | $17.02 | 400 | — | — |
| 2018-10-31 | $15.00 | $17.17 | 100 | — | — |
| 2018-10-30 | $15.00 | $17.17 | 0 | — | — |
| 2018-10-29 | $15.00 | $17.17 | 1,300 | — | — |
| 2018-10-26 | $14.96 | $17.12 | 1,200 | — | — |
| 2018-10-25 | $14.80 | $16.94 | 400 | — | — |
| 2018-10-24 | $14.75 | $16.88 | 500 | — | — |
| 2018-10-23 | $15.00 | $17.17 | 300 | — | — |
| 2018-10-22 | $14.95 | $17.11 | 0 | — | — |
| 2018-10-19 | $14.95 | $17.11 | 3,000 | — | — |
| 2018-10-18 | $14.79 | $16.93 | 0 | — | — |
| 2018-10-17 | $14.79 | $16.93 | 12,900 | — | — |
| 2018-10-16 | $14.90 | $17.06 | 5,500 | — | — |
| 2018-10-15 | $15.10 | $17.28 | 2,200 | — | — |
| 2018-10-12 | $14.93 | $17.09 | 0 | — | — |
| 2018-10-11 | $14.93 | $17.09 | 1,200 | — | — |
| 2018-10-10 | $14.95 | $17.11 | 1,000 | — | — |
| 2018-10-09 | $15.01 | $17.18 | 200 | — | — |
| 2018-10-08 | $15.01 | $17.18 | 1,200 | — | — |
| 2018-10-05 | $15.35 | $17.57 | 4,400 | — | — |
| 2018-10-04 | $15.04 | $17.22 | 900 | — | — |
| 2018-10-03 | $15.30 | $17.51 | 3,800 | — | — |
| 2018-10-02 | $15.27 | $17.48 | 8,100 | — | — |
| 2018-10-01 | $15.45 | $17.69 | 400 | — | — |
| 2018-09-28 | $15.25 | $17.46 | 600 | — | — |
| 2018-09-27 | $15.20 | $17.40 | 0 | — | — |
| 2018-09-26 | $15.20 | $17.32 | 1,800 | — | — |
| 2018-09-25 | $15.55 | $17.72 | 400 | — | — |
| 2018-09-24 | $15.16 | $17.27 | 1,100 | — | — |
| 2018-09-21 | $15.00 | $17.09 | 800 | — | — |
| 2018-09-20 | $15.50 | $17.66 | 500 | — | — |
| 2018-09-19 | $15.50 | $17.66 | 0 | — | — |
| 2018-09-18 | $15.50 | $17.66 | 0 | — | — |
| 2018-09-17 | $15.50 | $17.66 | 1,500 | — | — |
| 2018-09-14 | $15.50 | $17.66 | 13,300 | — | — |
| 2018-09-13 | $15.25 | $17.38 | 4,900 | — | — |
| 2018-09-12 | $15.50 | $17.66 | 0 | — | — |
| 2018-09-11 | $15.50 | $17.66 | 500 | — | — |
| 2018-09-10 | $15.25 | $17.38 | 4,000 | — | — |
| 2018-09-07 | $15.70 | $17.89 | 2,800 | — | — |
| 2018-09-06 | $15.25 | $17.38 | 400 | — | — |
| 2018-09-05 | $15.13 | $17.24 | 1,400 | — | — |
| 2018-09-04 | $15.17 | $17.28 | 7,600 | — | — |
| 2018-08-31 | $15.25 | $17.38 | 2,800 | — | — |
| 2018-08-30 | $15.10 | $17.20 | 1,800 | — | — |
| 2018-08-29 | $15.25 | $17.38 | 1,500 | — | — |
| 2018-08-28 | $14.95 | $17.03 | 0 | — | — |
| 2018-08-27 | $14.95 | $17.03 | 900 | — | — |
| 2018-08-24 | $15.25 | $17.38 | 700 | — | — |
| 2018-08-23 | $15.05 | $17.15 | 1,200 | — | — |
| 2018-08-22 | $15.10 | $17.20 | 2,000 | — | — |
| 2018-08-21 | $15.05 | $17.15 | 200 | — | — |
| 2018-08-20 | $15.28 | $17.41 | 600 | — | — |
| 2018-08-17 | $14.90 | $16.98 | 2,500 | — | — |
| 2018-08-16 | $14.85 | $16.92 | 500 | — | — |
| 2018-08-15 | $15.45 | $17.60 | 0 | — | — |
| 2018-08-14 | $15.45 | $17.60 | 2,700 | — | — |
| 2018-08-13 | $14.83 | $16.90 | 800 | — | — |
| 2018-08-10 | $15.50 | $17.66 | 3,600 | — | — |
| 2018-08-09 | $15.30 | $17.43 | 200 | — | — |
| 2018-08-08 | $15.30 | $17.43 | 7,400 | — | — |
| 2018-08-07 | $15.30 | $17.43 | 2,000 | — | — |
| 2018-08-06 | $15.05 | $17.15 | 1,800 | — | — |
| 2018-08-03 | $15.79 | $17.99 | 400 | — | — |
| 2018-08-02 | $15.90 | $18.12 | 2,600 | — | — |
| 2018-08-01 | $15.05 | $17.15 | 0 | — | — |
| 2018-07-31 | $15.05 | $17.15 | 400 | — | — |
| 2018-07-30 | $14.95 | $17.03 | 3,100 | — | — |
| 2018-07-27 | $14.90 | $16.98 | 8,800 | — | — |
| 2018-07-26 | $15.35 | $17.49 | 5,300 | — | — |
| 2018-07-25 | $15.35 | $17.49 | 1,500 | — | — |
| 2018-07-24 | $14.85 | $16.92 | 900 | — | — |
| 2018-07-23 | $15.26 | $17.39 | 6,800 | — | — |
| 2018-07-20 | $14.90 | $16.98 | 0 | — | — |
| 2018-07-19 | $14.90 | $16.98 | 2,600 | — | — |
| 2018-07-18 | $15.00 | $17.09 | 0 | — | — |
| 2018-07-17 | $15.00 | $17.09 | 3,700 | — | — |
| 2018-07-16 | $15.25 | $17.38 | 1,300 | — | — |
| 2018-07-13 | $15.25 | $17.38 | 0 | — | — |
| 2018-07-12 | $15.25 | $17.38 | 600 | — | — |
| 2018-07-11 | $14.95 | $17.03 | 0 | — | — |
| 2018-07-10 | $14.95 | $17.03 | 3,800 | — | — |
| 2018-07-09 | $15.20 | $17.32 | 4,800 | — | — |
| 2018-07-06 | $14.70 | $16.75 | 300 | — | — |
| 2018-07-05 | $14.75 | $16.81 | 0 | — | — |
| 2018-07-03 | $14.75 | $16.81 | 0 | — | — |
| 2018-07-02 | $14.75 | $16.81 | 1,200 | — | — |
| 2018-06-29 | $14.97 | $17.06 | 1,100 | — | — |
| 2018-06-28 | $14.61 | $16.65 | 1,800 | — | — |
| 2018-06-27 | $15.25 | $17.30 | 1,200 | — | — |
| 2018-06-26 | $15.15 | $17.18 | 6,100 | — | — |
| 2018-06-25 | $14.85 | $16.84 | 800 | — | — |
| 2018-06-22 | $14.86 | $16.85 | 900 | — | — |
| 2018-06-21 | $15.35 | $17.41 | 1,200 | — | — |
| 2018-06-20 | $15.40 | $17.47 | 1,200 | — | — |
| 2018-06-19 | $15.55 | $17.64 | 1,300 | — | — |
| 2018-06-18 | $15.90 | $18.03 | 1,800 | — | — |
| 2018-06-15 | $15.85 | $17.98 | 900 | — | — |
| 2018-06-14 | $15.81 | $17.93 | 2,200 | — | — |
| 2018-06-13 | $15.60 | $17.69 | 2,200 | — | — |
| 2018-06-12 | $15.55 | $17.64 | 1,000 | — | — |
| 2018-06-11 | $15.65 | $17.75 | 600 | — | — |
| 2018-06-08 | $15.95 | $18.09 | 300 | — | — |
| 2018-06-07 | $16.05 | $18.20 | 900 | — | — |
| 2018-06-06 | $16.10 | $18.26 | 1,400 | — | — |
| 2018-06-05 | $16.20 | $18.37 | 7,100 | — | — |
| 2018-06-04 | $16.65 | $18.88 | 3,600 | — | — |
| 2018-06-01 | $16.25 | $18.43 | 2,700 | — | — |
| 2018-05-31 | $16.25 | $18.43 | 1,800 | — | — |
| 2018-05-30 | $16.30 | $18.49 | 1,700 | — | — |
| 2018-05-29 | $16.50 | $18.71 | 1,400 | — | — |
| 2018-05-25 | $16.60 | $18.83 | 0 | — | — |
| 2018-05-24 | $16.60 | $18.83 | 2,000 | — | — |
| 2018-05-23 | $16.55 | $18.77 | 2,500 | — | — |
| 2018-05-22 | $16.70 | $18.94 | 4,400 | — | — |
| 2018-05-21 | $16.57 | $18.79 | 1,200 | — | — |
| 2018-05-18 | $16.70 | $18.94 | 12,600 | — | — |
| 2018-05-17 | $17.45 | $19.79 | 9,100 | — | — |
| 2018-05-16 | $16.50 | $18.71 | 5,700 | — | — |
| 2018-05-15 | $15.90 | $18.03 | 3,700 | — | — |
| 2018-05-14 | $15.75 | $17.86 | 5,300 | — | — |
| 2018-05-11 | $14.75 | $16.73 | 1,700 | — | — |
| 2018-05-10 | $14.96 | $16.97 | 400 | — | — |
| 2018-05-09 | $15.00 | $17.01 | 1,800 | — | — |
| 2018-05-08 | $15.00 | $17.01 | 800 | — | — |
| 2018-05-07 | $14.95 | $16.96 | 400 | — | — |
| 2018-05-04 | $14.75 | $16.73 | 200 | — | — |
| 2018-05-03 | $14.75 | $16.73 | 0 | — | — |
| 2018-05-02 | $14.75 | $16.73 | 600 | — | — |
| 2018-05-01 | $15.00 | $17.01 | 1,500 | — | — |
| 2018-04-30 | $14.70 | $16.67 | 2,700 | — | — |
| 2018-04-27 | $14.90 | $16.90 | 0 | — | — |
| 2018-04-26 | $14.90 | $16.90 | 0 | — | — |
| 2018-04-25 | $14.90 | $16.90 | 2,300 | — | — |
| 2018-04-24 | $15.30 | $17.35 | 2,200 | — | — |
| 2018-04-23 | $14.50 | $16.45 | 3,400 | — | — |
| 2018-04-20 | $14.46 | $16.40 | 300 | — | — |
| 2018-04-19 | $14.35 | $16.28 | 300 | — | — |
| 2018-04-18 | $14.75 | $16.73 | 1,000 | — | — |
| 2018-04-17 | $14.95 | $16.96 | 1,400 | — | — |
| 2018-04-16 | $15.00 | $17.01 | 0 | — | — |
| 2018-04-13 | $15.00 | $17.01 | 7,300 | — | — |
| 2018-04-12 | $14.62 | $16.58 | 500 | — | — |
| 2018-04-11 | $15.20 | $17.24 | 0 | — | — |
| 2018-04-10 | $15.20 | $17.24 | 0 | — | — |
| 2018-04-09 | $15.20 | $17.24 | 100 | — | — |
| 2018-04-06 | $14.25 | $16.16 | 0 | — | — |
| 2018-04-05 | $14.25 | $16.16 | 600 | — | — |
| 2018-04-04 | $14.50 | $16.45 | 1,100 | — | — |
| 2018-04-03 | $14.50 | $16.45 | 1,100 | — | — |
| 2018-04-02 | $15.25 | $17.30 | 700 | — | — |
| 2018-03-29 | $15.15 | $17.18 | 2,300 | — | — |
| 2018-03-28 | $13.85 | $15.71 | 800 | — | — |
| 2018-03-27 | $15.05 | $16.99 | 2,400 | — | — |
| 2018-03-26 | $15.20 | $17.16 | 500 | — | — |
| 2018-03-23 | $14.85 | $16.76 | 2,400 | — | — |
| 2018-03-22 | $15.70 | $17.72 | 800 | — | — |
| 2018-03-21 | $15.60 | $17.61 | 1,200 | — | — |
| 2018-03-20 | $15.70 | $17.72 | 1,100 | — | — |
| 2018-03-19 | $15.60 | $17.61 | 300 | — | — |
| 2018-03-16 | $15.75 | $17.78 | 400 | — | — |
| 2018-03-15 | $15.35 | $17.33 | 2,700 | — | — |
| 2018-03-14 | $15.40 | $17.38 | 19,700 | — | — |
| 2018-03-13 | $15.25 | $17.22 | 200 | — | — |
| 2018-03-12 | $15.70 | $17.72 | 100 | — | — |
| 2018-03-09 | $15.20 | $17.16 | 27,700 | — | — |
| 2018-03-08 | $14.80 | $16.71 | 600 | — | — |
| 2018-03-07 | $14.90 | $16.82 | 2,900 | — | — |
| 2018-03-06 | $14.30 | $16.14 | 700 | — | — |
| 2018-03-05 | $14.40 | $16.26 | 1,000 | — | — |
| 2018-03-02 | $14.35 | $16.20 | 0 | — | — |
| 2018-03-01 | $14.35 | $16.20 | 400 | — | — |
| 2018-02-28 | $14.35 | $16.20 | 800 | — | — |
| 2018-02-27 | $14.35 | $16.20 | 2,300 | — | — |
| 2018-02-26 | $14.70 | $16.59 | 500 | — | — |
| 2018-02-23 | $14.13 | $15.95 | 0 | — | — |
| 2018-02-22 | $14.13 | $15.95 | 100 | — | — |
| 2018-02-21 | $13.90 | $15.69 | 1,200 | — | — |
| 2018-02-20 | $13.90 | $15.69 | 4,300 | — | — |
| 2018-02-16 | $14.25 | $16.09 | 0 | — | — |
| 2018-02-15 | $14.25 | $16.09 | 700 | — | — |
| 2018-02-14 | $14.25 | $16.09 | 0 | — | — |
| 2018-02-13 | $14.25 | $16.09 | 700 | — | — |
| 2018-02-12 | $14.03 | $15.84 | 1,800 | — | — |
| 2018-02-09 | $13.95 | $15.75 | 4,200 | — | — |
| 2018-02-08 | $14.10 | $15.92 | 3,300 | — | — |
| 2018-02-07 | $14.11 | $15.93 | 3,600 | — | — |
| 2018-02-06 | $14.60 | $16.48 | 400 | — | — |
| 2018-02-05 | $14.85 | $16.76 | 6,400 | — | — |
| 2018-02-02 | $14.90 | $16.82 | 12,800 | — | — |
| 2018-02-01 | $15.13 | $17.08 | 1,500 | — | — |
| 2018-01-31 | $15.00 | $16.93 | 3,700 | — | — |
| 2018-01-30 | $15.00 | $16.93 | 5,900 | — | — |
| 2018-01-29 | $14.75 | $16.65 | 4,600 | — | — |
| 2018-01-26 | $15.57 | $17.58 | 1,000 | — | — |
| 2018-01-25 | $15.00 | $16.93 | 6,500 | — | — |
| 2018-01-24 | $15.00 | $16.93 | 1,000 | — | — |
| 2018-01-23 | $15.25 | $17.22 | 1,500 | — | — |
| 2018-01-22 | $15.23 | $17.19 | 0 | — | — |
| 2018-01-19 | $15.23 | $17.19 | 1,800 | — | — |
| 2018-01-18 | $15.35 | $17.33 | 3,000 | — | — |
| 2018-01-17 | $14.90 | $16.82 | 9,300 | — | — |
| 2018-01-16 | $16.05 | $18.12 | 1,100 | — | — |
| 2018-01-12 | $15.75 | $17.78 | 400 | — | — |
| 2018-01-11 | $15.98 | $18.04 | 800 | — | — |
| 2018-01-10 | $15.99 | $18.05 | 1,100 | — | — |
| 2018-01-09 | $15.35 | $17.33 | 800 | — | — |
| 2018-01-08 | $15.60 | $17.61 | 14,100 | — | — |
| 2018-01-05 | $15.95 | $18.01 | 1,500 | — | — |
| 2018-01-04 | $16.30 | $18.40 | 6,000 | — | — |
| 2018-01-03 | $16.45 | $18.57 | 2,100 | — | — |
| 2018-01-02 | $16.00 | $18.06 | 2,300 | — | — |