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
- 1986-10-29 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 | $11.80 | $24.22 | 100 | — | — |
| 2018-12-28 | $12.00 | $24.64 | 300 | — | — |
| 2018-12-27 | $12.00 | $24.64 | 100 | — | — |
| 2018-12-26 | $12.00 | $24.64 | 100 | — | — |
| 2018-12-24 | $12.00 | $24.64 | 0 | — | — |
| 2018-12-21 | $12.00 | $24.64 | 100 | — | — |
| 2018-12-20 | $12.00 | $24.64 | 100 | — | — |
| 2018-12-19 | $12.02 | $24.68 | 0 | — | — |
| 2018-12-18 | $12.02 | $24.68 | 500 | — | — |
| 2018-12-17 | $12.24 | $25.13 | 0 | — | — |
| 2018-12-14 | $12.24 | $25.13 | 0 | — | — |
| 2018-12-13 | $12.24 | $25.13 | 0 | — | — |
| 2018-12-12 | $12.24 | $25.13 | 0 | — | — |
| 2018-12-11 | $12.24 | $25.13 | 700 | — | — |
| 2018-12-10 | $13.81 | $28.35 | 0 | — | — |
| 2018-12-07 | $13.81 | $28.35 | 300 | — | — |
| 2018-12-06 | $12.10 | $24.84 | 100 | — | — |
| 2018-12-04 | $12.10 | $24.84 | 0 | — | — |
| 2018-12-03 | $12.10 | $24.84 | 0 | — | — |
| 2018-11-30 | $12.10 | $24.84 | 200 | — | — |
| 2018-11-29 | $12.50 | $25.66 | 1,800 | — | — |
| 2018-11-28 | $12.50 | $25.66 | 3,800 | — | — |
| 2018-11-27 | $12.33 | $25.31 | 0 | — | — |
| 2018-11-26 | $12.33 | $25.31 | 0 | — | — |
| 2018-11-23 | $12.33 | $25.31 | 0 | — | — |
| 2018-11-21 | $12.33 | $25.31 | 1,000 | — | — |
| 2018-11-20 | $12.48 | $25.62 | 300 | — | — |
| 2018-11-19 | $12.48 | $25.62 | 600 | — | — |
| 2018-11-16 | $12.45 | $25.56 | 4,600 | — | — |
| 2018-11-15 | $12.49 | $25.64 | 100 | — | — |
| 2018-11-14 | $12.49 | $25.64 | 100 | — | — |
| 2018-11-13 | $12.49 | $25.64 | 0 | — | — |
| 2018-11-12 | $12.49 | $25.64 | 100 | — | — |
| 2018-11-09 | $12.49 | $25.64 | 0 | — | — |
| 2018-11-08 | $12.49 | $25.64 | 600 | — | — |
| 2018-11-07 | $12.70 | $26.07 | 100 | — | — |
| 2018-11-06 | $12.70 | $26.07 | 0 | — | — |
| 2018-11-05 | $12.70 | $26.07 | 300 | — | — |
| 2018-11-02 | $12.70 | $26.07 | 100 | — | — |
| 2018-11-01 | $12.70 | $26.07 | 200 | — | — |
| 2018-10-31 | $12.85 | $26.38 | 100 | — | — |
| 2018-10-30 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-29 | $12.85 | $26.12 | 100 | — | — |
| 2018-10-26 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-25 | $12.85 | $26.12 | 100 | — | — |
| 2018-10-24 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-23 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-22 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-19 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-18 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-17 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-16 | $12.85 | $26.12 | 400 | — | — |
| 2018-10-15 | $12.74 | $25.90 | 3,200 | — | — |
| 2018-10-12 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-11 | $12.85 | $26.12 | 0 | — | — |
| 2018-10-10 | $12.85 | $26.12 | 300 | — | — |
| 2018-10-09 | $13.63 | $27.71 | 4,800 | — | — |
| 2018-10-08 | $13.70 | $27.85 | 3,300 | — | — |
| 2018-10-05 | $13.70 | $27.85 | 6,500 | — | — |
| 2018-10-04 | $13.81 | $28.08 | 2,700 | — | — |
| 2018-10-03 | $13.75 | $27.95 | 3,500 | — | — |
| 2018-10-02 | $13.90 | $28.26 | 3,000 | — | — |
| 2018-10-01 | $13.77 | $27.99 | 2,300 | — | — |
| 2018-09-28 | $13.75 | $27.95 | 2,400 | — | — |
| 2018-09-27 | $13.58 | $27.61 | 500 | — | — |
| 2018-09-26 | $13.55 | $27.55 | 2,500 | — | — |
| 2018-09-25 | $13.50 | $27.44 | 1,900 | — | — |
| 2018-09-24 | $13.15 | $26.73 | 0 | — | — |
| 2018-09-21 | $13.15 | $26.73 | 3,100 | — | — |
| 2018-09-20 | $13.55 | $27.55 | 2,100 | — | — |
| 2018-09-19 | $13.33 | $27.10 | 3,300 | — | — |
| 2018-09-18 | $13.25 | $26.94 | 3,800 | — | — |
| 2018-09-17 | $12.60 | $25.62 | 2,000 | — | — |
| 2018-09-14 | $13.55 | $27.55 | 4,000 | — | — |
| 2018-09-13 | $13.25 | $26.94 | 2,800 | — | — |
| 2018-09-12 | $13.90 | $28.26 | 1,100 | — | — |
| 2018-09-11 | $13.50 | $27.44 | 0 | — | — |
| 2018-09-10 | $13.50 | $27.44 | 0 | — | — |
| 2018-09-07 | $13.50 | $27.44 | 300 | — | — |
| 2018-09-06 | $13.40 | $27.24 | 0 | — | — |
| 2018-09-05 | $13.40 | $27.24 | 0 | — | — |
| 2018-09-04 | $13.40 | $27.24 | 0 | — | — |
| 2018-08-31 | $13.40 | $27.24 | 200 | — | — |
| 2018-08-30 | $14.40 | $29.27 | 3,100 | — | — |
| 2018-08-29 | $13.40 | $27.24 | 4,100 | — | — |
| 2018-08-28 | $14.50 | $29.48 | 3,800 | — | — |
| 2018-08-27 | $13.80 | $28.05 | 0 | — | — |
| 2018-08-24 | $13.80 | $28.05 | 500 | — | — |
| 2018-08-23 | $13.65 | $27.75 | 600 | — | — |
| 2018-08-22 | $14.40 | $29.27 | 0 | — | — |
| 2018-08-21 | $14.40 | $29.27 | 0 | — | — |
| 2018-08-20 | $14.40 | $29.27 | 3,600 | — | — |
| 2018-08-17 | $14.40 | $29.27 | 4,600 | — | — |
| 2018-08-16 | $13.60 | $27.65 | 0 | — | — |
| 2018-08-15 | $13.60 | $27.65 | 100 | — | — |
| 2018-08-14 | $13.90 | $28.26 | 3,400 | — | — |
| 2018-08-13 | $14.00 | $28.46 | 2,700 | — | — |
| 2018-08-10 | $14.20 | $28.87 | 0 | — | — |
| 2018-08-09 | $14.20 | $28.87 | 0 | — | — |
| 2018-08-08 | $14.20 | $28.87 | 0 | — | — |
| 2018-08-07 | $14.20 | $28.87 | 0 | — | — |
| 2018-08-06 | $14.20 | $28.87 | 1,100 | — | — |
| 2018-08-03 | $14.43 | $29.34 | 800 | — | — |
| 2018-08-02 | $14.00 | $28.46 | 1,200 | — | — |
| 2018-08-01 | $12.72 | $25.86 | 0 | — | — |
| 2018-07-31 | $12.72 | $25.86 | 100 | — | — |
| 2018-07-30 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-27 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-26 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-25 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-24 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-23 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-20 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-19 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-18 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-17 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-16 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-13 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-12 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-11 | $13.45 | $27.09 | 0 | — | — |
| 2018-07-10 | $13.45 | $27.09 | 1,700 | — | — |
| 2018-07-09 | $13.70 | $27.59 | 1,600 | — | — |
| 2018-07-06 | $13.95 | $28.10 | 0 | — | — |
| 2018-07-05 | $13.95 | $28.10 | 0 | — | — |
| 2018-07-03 | $13.95 | $28.10 | 400 | — | — |
| 2018-07-02 | $13.20 | $26.59 | 0 | — | — |
| 2018-06-29 | $13.20 | $26.59 | 1,700 | — | — |
| 2018-06-28 | $13.55 | $27.29 | 700 | — | — |
| 2018-06-27 | $13.25 | $26.69 | 900 | — | — |
| 2018-06-26 | $13.55 | $27.29 | 600 | — | — |
| 2018-06-25 | $13.65 | $27.49 | 700 | — | — |
| 2018-06-22 | $13.45 | $27.09 | 700 | — | — |
| 2018-06-21 | $13.55 | $27.29 | 2,300 | — | — |
| 2018-06-20 | $13.76 | $27.71 | 1,100 | — | — |
| 2018-06-19 | $13.60 | $27.39 | 2,100 | — | — |
| 2018-06-18 | $13.65 | $27.49 | 0 | — | — |
| 2018-06-15 | $13.65 | $27.49 | 0 | — | — |
| 2018-06-14 | $13.65 | $27.49 | 300 | — | — |
| 2018-06-13 | $13.90 | $28.00 | 1,100 | — | — |
| 2018-06-12 | $13.80 | $27.79 | 1,200 | — | — |
| 2018-06-11 | $14.50 | $29.20 | 200 | — | — |
| 2018-06-08 | $13.45 | $27.09 | 5,000 | — | — |
| 2018-06-07 | $14.00 | $28.20 | 4,500 | — | — |
| 2018-06-06 | $13.50 | $27.19 | 300 | — | — |
| 2018-06-05 | $13.45 | $27.09 | 0 | — | — |
| 2018-06-04 | $13.45 | $27.09 | 0 | — | — |
| 2018-06-01 | $13.45 | $27.09 | 0 | — | — |
| 2018-05-31 | $13.45 | $27.09 | 0 | — | — |
| 2018-05-30 | $13.45 | $27.09 | 200 | — | — |
| 2018-05-29 | $13.61 | $27.41 | 1,300 | — | — |
| 2018-05-25 | $13.75 | $27.69 | 0 | — | — |
| 2018-05-24 | $13.75 | $27.69 | 1,400 | — | — |
| 2018-05-23 | $13.15 | $26.48 | 1,200 | — | — |
| 2018-05-22 | $13.00 | $26.18 | 3,800 | — | — |
| 2018-05-21 | $14.00 | $28.20 | 3,000 | — | — |
| 2018-05-18 | $12.85 | $25.88 | 500 | — | — |
| 2018-05-17 | $14.00 | $28.20 | 3,800 | — | — |
| 2018-05-16 | $14.25 | $28.70 | 0 | — | — |
| 2018-05-15 | $14.25 | $28.70 | 2,400 | — | — |
| 2018-05-14 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-11 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-10 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-09 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-08 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-07 | $13.00 | $26.18 | 200 | — | — |
| 2018-05-04 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-03 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-02 | $13.00 | $26.18 | 0 | — | — |
| 2018-05-01 | $13.00 | $26.18 | 0 | — | — |
| 2018-04-30 | $13.00 | $26.18 | 200 | — | — |
| 2018-04-27 | $14.20 | $28.35 | 0 | — | — |
| 2018-04-26 | $14.20 | $28.35 | 0 | — | — |
| 2018-04-25 | $14.20 | $28.35 | 0 | — | — |
| 2018-04-24 | $14.20 | $28.35 | 100 | — | — |
| 2018-04-23 | $15.14 | $30.22 | 0 | — | — |
| 2018-04-20 | $15.14 | $30.22 | 0 | — | — |
| 2018-04-19 | $15.14 | $30.22 | 200 | — | — |
| 2018-04-18 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-17 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-16 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-13 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-12 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-11 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-10 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-09 | $15.55 | $31.04 | 0 | — | — |
| 2018-04-06 | $15.55 | $31.04 | 7,300 | — | — |
| 2018-04-05 | $14.05 | $28.05 | 0 | — | — |
| 2018-04-04 | $14.05 | $28.05 | 0 | — | — |
| 2018-04-03 | $14.05 | $28.05 | 0 | — | — |
| 2018-04-02 | $14.05 | $28.05 | 0 | — | — |
| 2018-03-29 | $14.05 | $28.05 | 0 | — | — |
| 2018-03-28 | $14.05 | $28.05 | 0 | — | — |
| 2018-03-27 | $14.05 | $28.05 | 0 | — | — |
| 2018-03-26 | $14.05 | $28.05 | 0 | — | — |
| 2018-03-23 | $14.05 | $28.05 | 0 | — | — |
| 2018-03-22 | $14.05 | $28.05 | 400 | — | — |
| 2018-03-21 | $14.15 | $28.25 | 500 | — | — |
| 2018-03-20 | $14.32 | $28.59 | 0 | — | — |
| 2018-03-19 | $14.32 | $28.59 | 200 | — | — |
| 2018-03-16 | $14.15 | $28.25 | 0 | — | — |
| 2018-03-15 | $14.15 | $28.25 | 0 | — | — |
| 2018-03-14 | $14.15 | $28.25 | 0 | — | — |
| 2018-03-13 | $14.15 | $28.25 | 0 | — | — |
| 2018-03-12 | $14.15 | $28.25 | 0 | — | — |
| 2018-03-09 | $14.15 | $28.25 | 0 | — | — |
| 2018-03-08 | $14.15 | $28.25 | 0 | — | — |
| 2018-03-07 | $14.15 | $28.25 | 100 | — | — |
| 2018-03-06 | $14.01 | $27.97 | 0 | — | — |
| 2018-03-05 | $14.01 | $27.97 | 0 | — | — |
| 2018-03-02 | $14.01 | $27.97 | 0 | — | — |
| 2018-03-01 | $14.01 | $27.97 | 0 | — | — |
| 2018-02-28 | $14.01 | $27.97 | 200 | — | — |
| 2018-02-27 | $14.40 | $28.75 | 0 | — | — |
| 2018-02-26 | $14.40 | $28.75 | 0 | — | — |
| 2018-02-23 | $14.40 | $28.75 | 700 | — | — |
| 2018-02-22 | $14.40 | $28.75 | 100 | — | — |
| 2018-02-21 | $14.40 | $28.75 | 0 | — | — |
| 2018-02-20 | $14.40 | $28.75 | 300 | — | — |
| 2018-02-16 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-15 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-14 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-13 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-12 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-09 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-08 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-07 | $14.25 | $28.45 | 0 | — | — |
| 2018-02-06 | $14.25 | $28.45 | 300 | — | — |
| 2018-02-05 | $14.60 | $29.15 | 500 | — | — |
| 2018-02-02 | $15.25 | $30.44 | 0 | — | — |
| 2018-02-01 | $15.25 | $30.44 | 0 | — | — |
| 2018-01-31 | $15.25 | $30.44 | 0 | — | — |
| 2018-01-30 | $15.25 | $30.20 | 300 | — | — |
| 2018-01-29 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-26 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-25 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-24 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-23 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-22 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-19 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-18 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-17 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-16 | $15.50 | $30.69 | 0 | — | — |
| 2018-01-12 | $15.50 | $30.69 | 2,700 | — | — |
| 2018-01-11 | $15.35 | $30.40 | 4,000 | — | — |
| 2018-01-10 | $15.05 | $29.80 | 4,100 | — | — |
| 2018-01-09 | $14.95 | $29.60 | 5,000 | — | — |
| 2018-01-08 | $14.90 | $29.51 | 400 | — | — |
| 2018-01-05 | $15.22 | $30.14 | 0 | — | — |
| 2018-01-04 | $15.22 | $30.14 | 0 | — | — |
| 2018-01-03 | $15.22 | $30.14 | 0 | — | — |
| 2018-01-02 | $15.22 | $30.14 | 0 | — | — |