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
- 1980-03-17 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 | $14.25 | $20.93 | 66,680 | — | — |
| 2018-12-28 | $14.29 | $20.99 | 23,578 | — | — |
| 2018-12-27 | $13.86 | $20.36 | 75,154 | — | — |
| 2018-12-26 | $13.95 | $20.49 | 70,364 | — | — |
| 2018-12-24 | $13.50 | $19.84 | 36,103 | — | — |
| 2018-12-21 | $13.59 | $19.97 | 218,830 | — | — |
| 2018-12-20 | $13.68 | $20.10 | 117,888 | — | — |
| 2018-12-19 | $14.11 | $20.73 | 114,572 | — | — |
| 2018-12-18 | $14.26 | $20.95 | 113,099 | — | — |
| 2018-12-17 | $14.29 | $20.99 | 114,941 | — | — |
| 2018-12-14 | $14.65 | $21.52 | 56,734 | — | — |
| 2018-12-13 | $14.82 | $21.77 | 37,945 | — | — |
| 2018-12-12 | $15.07 | $22.13 | 58,207 | — | — |
| 2018-12-11 | $15.61 | $22.93 | 18,788 | — | — |
| 2018-12-10 | $15.67 | $23.01 | 22,472 | — | — |
| 2018-12-07 | $15.83 | $23.25 | 26,156 | — | — |
| 2018-12-06 | $15.96 | $23.45 | 20,262 | — | — |
| 2018-12-04 | $15.34 | $22.53 | 16,578 | — | — |
| 2018-12-03 | $15.79 | $23.19 | 29,840 | — | — |
| 2018-11-30 | $15.75 | $23.13 | 18,788 | — | — |
| 2018-11-29 | $15.53 | $22.81 | 26,525 | — | — |
| 2018-11-28 | $15.67 | $23.02 | 20,630 | — | — |
| 2018-11-27 | $15.54 | $22.83 | 23,578 | — | — |
| 2018-11-26 | $15.34 | $22.53 | 11,789 | — | — |
| 2018-11-23 | $15.61 | $22.92 | 8,842 | — | — |
| 2018-11-21 | $15.59 | $22.90 | 27,998 | — | — |
| 2018-11-20 | $15.39 | $22.60 | 71,101 | — | — |
| 2018-11-19 | $15.50 | $22.77 | 25,051 | — | — |
| 2018-11-16 | $15.58 | $22.89 | 48,260 | — | — |
| 2018-11-15 | $15.76 | $23.15 | 50,839 | — | — |
| 2018-11-14 | $15.78 | $23.19 | 26,525 | — | — |
| 2018-11-13 | $16.09 | $23.63 | 24,683 | — | — |
| 2018-11-12 | $15.77 | $23.17 | 29,840 | — | — |
| 2018-11-09 | $15.71 | $23.07 | 29,840 | — | — |
| 2018-11-08 | $16.52 | $24.27 | 60,786 | — | — |
| 2018-11-07 | $15.99 | $23.45 | 77,732 | — | — |
| 2018-11-06 | $15.90 | $23.32 | 27,630 | — | — |
| 2018-11-05 | $15.77 | $23.13 | 23,209 | — | — |
| 2018-11-02 | $15.61 | $22.90 | 20,262 | — | — |
| 2018-11-01 | $16.06 | $23.56 | 22,841 | — | — |
| 2018-10-31 | $15.72 | $23.06 | 100,205 | — | — |
| 2018-10-30 | $16.29 | $23.89 | 41,629 | — | — |
| 2018-10-29 | $15.81 | $23.20 | 24,314 | — | — |
| 2018-10-26 | $15.73 | $23.08 | 23,578 | — | — |
| 2018-10-25 | $16.01 | $23.49 | 37,945 | — | — |
| 2018-10-24 | $15.88 | $23.30 | 35,366 | — | — |
| 2018-10-23 | $16.67 | $24.45 | 23,578 | — | — |
| 2018-10-22 | $16.86 | $24.73 | 22,841 | — | — |
| 2018-10-19 | $16.50 | $24.21 | 22,104 | — | — |
| 2018-10-18 | $16.60 | $24.35 | 23,946 | — | — |
| 2018-10-17 | $16.37 | $24.01 | 19,525 | — | — |
| 2018-10-16 | $17.07 | $25.05 | 14,368 | — | — |
| 2018-10-15 | $16.56 | $24.29 | 43,471 | — | — |
| 2018-10-12 | $16.74 | $24.55 | 34,998 | — | — |
| 2018-10-11 | $16.31 | $23.93 | 57,470 | — | — |
| 2018-10-10 | $16.61 | $24.37 | 43,471 | — | — |
| 2018-10-09 | $16.36 | $24.00 | 33,893 | — | — |
| 2018-10-08 | $16.80 | $24.64 | 33,156 | — | — |
| 2018-10-05 | $16.10 | $23.62 | 23,946 | — | — |
| 2018-10-04 | $16.20 | $23.76 | 36,840 | — | — |
| 2018-10-03 | $16.60 | $24.36 | 20,262 | — | — |
| 2018-10-02 | $16.61 | $24.37 | 19,157 | — | — |
| 2018-10-01 | $16.66 | $24.44 | 35,366 | — | — |
| 2018-09-28 | $16.91 | $24.80 | 15,473 | — | — |
| 2018-09-27 | $16.83 | $24.69 | 10,684 | — | — |
| 2018-09-26 | $16.83 | $24.68 | 33,524 | — | — |
| 2018-09-25 | $16.83 | $24.69 | 8,842 | — | — |
| 2018-09-24 | $16.83 | $24.69 | 17,683 | — | — |
| 2018-09-21 | $17.07 | $25.04 | 115,309 | — | — |
| 2018-09-20 | $16.91 | $24.81 | 18,420 | — | — |
| 2018-09-19 | $16.75 | $24.57 | 46,787 | — | — |
| 2018-09-18 | $16.76 | $24.59 | 33,524 | — | — |
| 2018-09-17 | $16.70 | $24.49 | 17,683 | — | — |
| 2018-09-14 | $16.72 | $24.53 | 35,735 | — | — |
| 2018-09-13 | $16.70 | $24.50 | 30,946 | — | — |
| 2018-09-12 | $16.51 | $24.21 | 43,471 | — | — |
| 2018-09-11 | $16.60 | $24.35 | 47,892 | — | — |
| 2018-09-10 | $16.82 | $24.67 | 48,260 | — | — |
| 2018-09-07 | $16.83 | $24.69 | 16,210 | — | — |
| 2018-09-06 | $16.83 | $24.69 | 48,260 | — | — |
| 2018-09-05 | $16.91 | $24.81 | 27,998 | — | — |
| 2018-09-04 | $16.75 | $24.58 | 44,945 | — | — |
| 2018-08-31 | $17.04 | $25.00 | 27,998 | — | — |
| 2018-08-30 | $16.72 | $24.52 | 33,524 | — | — |
| 2018-08-29 | $17.20 | $25.23 | 29,104 | — | — |
| 2018-08-28 | $17.05 | $25.01 | 9,947 | — | — |
| 2018-08-27 | $17.23 | $25.28 | 48,629 | — | — |
| 2018-08-24 | $17.13 | $25.13 | 19,525 | — | — |
| 2018-08-23 | $17.24 | $25.29 | 33,156 | — | — |
| 2018-08-22 | $17.56 | $25.76 | 66,680 | — | — |
| 2018-08-21 | $17.38 | $25.49 | 56,365 | — | — |
| 2018-08-20 | $17.57 | $25.78 | 6,631 | — | — |
| 2018-08-17 | $17.39 | $25.50 | 27,262 | — | — |
| 2018-08-16 | $17.61 | $25.83 | 36,840 | — | — |
| 2018-08-15 | $17.39 | $25.50 | 43,103 | — | — |
| 2018-08-14 | $17.66 | $25.91 | 55,260 | — | — |
| 2018-08-13 | $17.37 | $25.48 | 52,313 | — | — |
| 2018-08-10 | $17.20 | $25.23 | 42,366 | — | — |
| 2018-08-09 | $17.24 | $25.29 | 36,103 | — | — |
| 2018-08-08 | $17.12 | $25.09 | 24,314 | — | — |
| 2018-08-07 | $17.19 | $25.19 | 41,261 | — | — |
| 2018-08-06 | $17.32 | $25.37 | 27,998 | — | — |
| 2018-08-03 | $16.96 | $24.85 | 22,472 | — | — |
| 2018-08-02 | $17.24 | $25.26 | 41,261 | — | — |
| 2018-08-01 | $17.08 | $25.02 | 68,522 | — | — |
| 2018-07-31 | $17.78 | $26.06 | 230,250 | — | — |
| 2018-07-30 | $17.25 | $25.28 | 41,261 | — | — |
| 2018-07-27 | $17.02 | $24.94 | 63,733 | — | — |
| 2018-07-26 | $17.08 | $25.03 | 27,262 | — | — |
| 2018-07-25 | $17.01 | $24.93 | 54,155 | — | — |
| 2018-07-24 | $16.89 | $24.75 | 241,670 | — | — |
| 2018-07-23 | $16.34 | $23.94 | 168,727 | — | — |
| 2018-07-20 | $16.28 | $23.85 | 46,050 | — | — |
| 2018-07-19 | $16.26 | $23.82 | 123,046 | — | — |
| 2018-07-18 | $15.95 | $23.37 | 12,526 | — | — |
| 2018-07-17 | $16.16 | $23.69 | 38,314 | — | — |
| 2018-07-16 | $16.00 | $23.44 | 12,157 | — | — |
| 2018-07-13 | $16.15 | $23.67 | 15,473 | — | — |
| 2018-07-12 | $16.27 | $23.85 | 13,631 | — | — |
| 2018-07-11 | $16.28 | $23.85 | 27,262 | — | — |
| 2018-07-10 | $16.38 | $24.01 | 11,052 | — | — |
| 2018-07-09 | $16.37 | $23.99 | 81,785 | — | — |
| 2018-07-06 | $16.58 | $24.29 | 172,780 | — | — |
| 2018-07-05 | $17.04 | $24.97 | 36,472 | — | — |
| 2018-07-03 | $16.54 | $24.24 | 184,568 | — | — |
| 2018-07-02 | $16.59 | $24.31 | 334,507 | — | — |
| 2018-06-29 | $16.70 | $24.47 | 55,628 | — | — |
| 2018-06-28 | $16.26 | $23.82 | 41,629 | — | — |
| 2018-06-27 | $16.38 | $24.01 | 46,050 | — | — |
| 2018-06-26 | $16.41 | $24.05 | 0 | — | — |
| 2018-06-25 | $16.41 | $24.05 | 31,682 | — | — |
| 2018-06-22 | $16.52 | $24.21 | 136,308 | — | — |
| 2018-06-21 | $16.84 | $24.67 | 100,205 | — | — |
| 2018-06-20 | $16.83 | $24.66 | 18,788 | — | — |
| 2018-06-19 | $16.56 | $24.26 | 40,524 | — | — |
| 2018-06-18 | $16.62 | $24.35 | 47,524 | — | — |
| 2018-06-15 | $16.24 | $23.79 | 85,100 | — | — |
| 2018-06-14 | $16.10 | $23.59 | 36,472 | — | — |
| 2018-06-13 | $16.37 | $23.99 | 44,576 | — | — |
| 2018-06-12 | $16.53 | $24.22 | 26,525 | — | — |
| 2018-06-11 | $16.33 | $23.93 | 32,051 | — | — |
| 2018-06-08 | $16.51 | $24.20 | 41,998 | — | — |
| 2018-06-07 | $16.30 | $23.88 | 254,564 | — | — |
| 2018-06-06 | $15.89 | $23.28 | 292,878 | — | — |
| 2018-06-05 | $15.82 | $23.18 | 69,628 | — | — |
| 2018-06-04 | $16.04 | $23.50 | 23,209 | — | — |
| 2018-06-01 | $16.41 | $24.04 | 494,393 | — | — |
| 2018-05-31 | $16.31 | $23.89 | 40,892 | — | — |
| 2018-05-30 | $16.35 | $23.96 | 78,838 | — | — |
| 2018-05-29 | $16.69 | $24.46 | 20,262 | — | — |
| 2018-05-25 | $16.80 | $24.62 | 16,210 | — | — |
| 2018-05-24 | $16.86 | $24.71 | 33,156 | — | — |
| 2018-05-23 | $16.76 | $24.56 | 15,841 | — | — |
| 2018-05-22 | $16.68 | $24.45 | 18,052 | — | — |
| 2018-05-21 | $16.62 | $24.36 | 43,840 | — | — |
| 2018-05-18 | $16.75 | $24.54 | 37,945 | — | — |
| 2018-05-17 | $16.85 | $24.69 | 16,946 | — | — |
| 2018-05-16 | $17.00 | $24.91 | 47,524 | — | — |
| 2018-05-15 | $16.81 | $24.63 | 39,419 | — | — |
| 2018-05-14 | $16.76 | $24.56 | 40,156 | — | — |
| 2018-05-11 | $16.92 | $24.80 | 22,104 | — | — |
| 2018-05-10 | $17.05 | $24.98 | 26,156 | — | — |
| 2018-05-09 | $16.78 | $24.59 | 30,577 | — | — |
| 2018-05-08 | $16.92 | $24.78 | 53,418 | — | — |
| 2018-05-07 | $16.61 | $24.32 | 22,104 | — | — |
| 2018-05-04 | $16.83 | $24.64 | 25,420 | — | — |
| 2018-05-03 | $16.78 | $24.57 | 23,946 | — | — |
| 2018-05-02 | $16.88 | $24.72 | 83,627 | — | — |
| 2018-05-01 | $16.63 | $24.34 | 30,209 | — | — |
| 2018-04-30 | $16.70 | $24.45 | 40,156 | — | — |
| 2018-04-27 | $16.52 | $24.18 | 54,523 | — | — |
| 2018-04-26 | $16.35 | $23.93 | 49,366 | — | — |
| 2018-04-25 | $16.04 | $23.48 | 9,947 | — | — |
| 2018-04-24 | $16.24 | $23.77 | 68,522 | — | — |
| 2018-04-23 | $16.11 | $23.59 | 29,840 | — | — |
| 2018-04-20 | $16.32 | $23.89 | 68,891 | — | — |
| 2018-04-19 | $16.67 | $24.41 | 11,052 | — | — |
| 2018-04-18 | $17.08 | $25.01 | 34,630 | — | — |
| 2018-04-17 | $16.32 | $23.89 | 46,418 | — | — |
| 2018-04-16 | $16.10 | $23.57 | 57,470 | — | — |
| 2018-04-13 | $16.19 | $23.71 | 58,576 | — | — |
| 2018-04-12 | $16.57 | $24.25 | 27,630 | — | — |
| 2018-04-11 | $16.69 | $24.43 | 22,104 | — | — |
| 2018-04-10 | $16.33 | $23.91 | 14,736 | — | — |
| 2018-04-09 | $16.43 | $24.04 | 132,624 | — | — |
| 2018-04-06 | $16.29 | $23.84 | 17,683 | — | — |
| 2018-04-05 | $16.29 | $23.84 | 133,361 | — | — |
| 2018-04-04 | $16.60 | $24.31 | 14,368 | — | — |
| 2018-04-03 | $16.11 | $23.58 | 26,893 | — | — |
| 2018-04-02 | $15.88 | $23.24 | 72,575 | — | — |
| 2018-03-29 | $17.06 | $24.97 | 29,840 | — | — |
| 2018-03-28 | $16.59 | $24.28 | 200,041 | — | — |
| 2018-03-27 | $16.97 | $24.84 | 34,998 | — | — |
| 2018-03-26 | $17.80 | $26.06 | 68,154 | — | — |
| 2018-03-23 | $17.17 | $25.14 | 33,524 | — | — |
| 2018-03-22 | $17.48 | $25.59 | 74,785 | — | — |
| 2018-03-21 | $17.97 | $26.30 | 62,628 | — | — |
| 2018-03-20 | $18.09 | $26.48 | 46,418 | — | — |
| 2018-03-19 | $18.15 | $26.56 | 29,840 | — | — |
| 2018-03-16 | $18.00 | $26.35 | 111,257 | — | — |
| 2018-03-15 | $17.74 | $25.98 | 28,735 | — | — |
| 2018-03-14 | $17.77 | $26.01 | 15,104 | — | — |
| 2018-03-13 | $17.71 | $25.92 | 14,736 | — | — |
| 2018-03-12 | $17.92 | $26.23 | 21,736 | — | — |
| 2018-03-09 | $18.02 | $26.38 | 19,525 | — | — |
| 2018-03-08 | $17.61 | $25.78 | 8,473 | — | — |
| 2018-03-07 | $17.64 | $25.83 | 9,947 | — | — |
| 2018-03-06 | $17.43 | $25.52 | 93,574 | — | — |
| 2018-03-05 | $17.42 | $25.50 | 38,682 | — | — |
| 2018-03-02 | $17.26 | $25.27 | 13,999 | — | — |
| 2018-03-01 | $17.38 | $25.44 | 46,418 | — | — |
| 2018-02-28 | $16.81 | $24.61 | 60,049 | — | — |
| 2018-02-27 | $16.92 | $24.77 | 23,946 | — | — |
| 2018-02-26 | $16.90 | $24.74 | 29,104 | — | — |
| 2018-02-23 | $16.99 | $24.88 | 38,682 | — | — |
| 2018-02-22 | $16.79 | $24.59 | 28,367 | — | — |
| 2018-02-21 | $17.13 | $25.07 | 47,155 | — | — |
| 2018-02-20 | $17.45 | $25.54 | 13,262 | — | — |
| 2018-02-16 | $17.66 | $25.85 | 63,733 | — | — |
| 2018-02-15 | $17.76 | $26.00 | 69,628 | — | — |
| 2018-02-14 | $17.57 | $25.71 | 37,577 | — | — |
| 2018-02-13 | $17.57 | $25.72 | 133,729 | — | — |
| 2018-02-12 | $17.64 | $25.83 | 44,945 | — | — |
| 2018-02-09 | $17.52 | $25.65 | 37,208 | — | — |
| 2018-02-08 | $17.64 | $25.83 | 66,680 | — | — |
| 2018-02-07 | $17.31 | $25.32 | 125,624 | — | — |
| 2018-02-06 | $17.47 | $25.55 | 83,627 | — | — |
| 2018-02-05 | $17.44 | $25.51 | 119,362 | — | — |
| 2018-02-02 | $17.78 | $26.00 | 85,469 | — | — |
| 2018-02-01 | $17.84 | $26.09 | 46,418 | — | — |
| 2018-01-31 | $17.96 | $26.27 | 89,521 | — | — |
| 2018-01-30 | $18.25 | $26.69 | 57,470 | — | — |
| 2018-01-29 | $17.78 | $26.00 | 19,525 | — | — |
| 2018-01-26 | $17.97 | $26.28 | 76,627 | — | — |
| 2018-01-25 | $17.89 | $26.16 | 59,681 | — | — |
| 2018-01-24 | $17.90 | $26.18 | 13,999 | — | — |
| 2018-01-23 | $18.12 | $26.50 | 115,678 | — | — |
| 2018-01-22 | $18.18 | $26.58 | 536,390 | — | — |
| 2018-01-19 | $18.11 | $26.49 | 33,893 | — | — |
| 2018-01-18 | $18.18 | $26.59 | 11,052 | — | — |
| 2018-01-17 | $18.25 | $26.69 | 17,683 | — | — |
| 2018-01-16 | $18.19 | $26.60 | 63,733 | — | — |
| 2018-01-12 | $18.20 | $26.62 | 12,526 | — | — |
| 2018-01-11 | $18.34 | $26.83 | 38,314 | — | — |
| 2018-01-10 | $18.11 | $26.48 | 83,258 | — | — |
| 2018-01-09 | $17.89 | $26.16 | 93,942 | — | — |
| 2018-01-08 | $18.11 | $26.49 | 116,046 | — | — |
| 2018-01-05 | $17.78 | $26.00 | 90,626 | — | — |
| 2018-01-04 | $17.52 | $25.63 | 49,366 | — | — |
| 2018-01-03 | $17.64 | $25.79 | 29,840 | — | — |
| 2018-01-02 | $17.37 | $25.41 | 53,786 | — | — |