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
- 2008-02-29 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 | $14.28 | $14.28 | 700 | — | — |
| 2018-12-28 | $14.29 | $14.29 | 3,700 | — | — |
| 2018-12-27 | $14.39 | $14.39 | 900 | — | — |
| 2018-12-26 | $14.43 | $14.43 | 11,100 | — | — |
| 2018-12-24 | $14.45 | $14.45 | 400 | — | — |
| 2018-12-21 | $14.58 | $14.58 | 2,500 | — | — |
| 2018-12-20 | $14.50 | $14.50 | 1,400 | — | — |
| 2018-12-19 | $14.73 | $14.73 | 1,900 | — | — |
| 2018-12-18 | $14.64 | $14.64 | 3,400 | — | — |
| 2018-12-17 | $14.68 | $14.68 | 4,300 | — | — |
| 2018-12-14 | $14.77 | $14.77 | 300 | — | — |
| 2018-12-13 | $14.71 | $14.71 | 1,600 | — | — |
| 2018-12-12 | $14.67 | $14.67 | 1,800 | — | — |
| 2018-12-11 | $14.70 | $14.70 | 4,400 | — | — |
| 2018-12-10 | $14.68 | $14.68 | 1,100 | — | — |
| 2018-12-07 | $14.63 | $14.63 | 4,600 | — | — |
| 2018-12-06 | $14.71 | $14.71 | 4,000 | — | — |
| 2018-12-04 | $14.75 | $14.75 | 10,600 | — | — |
| 2018-12-03 | $14.81 | $14.81 | 8,100 | — | — |
| 2018-11-30 | $14.89 | $14.89 | 6,800 | — | — |
| 2018-11-29 | $14.91 | $14.91 | 3,500 | — | — |
| 2018-11-28 | $14.94 | $14.94 | 5,300 | — | — |
| 2018-11-27 | $15.01 | $15.01 | 4,200 | — | — |
| 2018-11-26 | $14.90 | $14.90 | 8,000 | — | — |
| 2018-11-23 | $14.87 | $14.87 | 100 | — | — |
| 2018-11-21 | $14.87 | $14.87 | 5,300 | — | — |
| 2018-11-20 | $14.91 | $14.91 | 5,900 | — | — |
| 2018-11-19 | $14.88 | $14.88 | 700 | — | — |
| 2018-11-16 | $14.90 | $14.90 | 2,100 | — | — |
| 2018-11-15 | $15.01 | $15.01 | 1,200 | — | — |
| 2018-11-14 | $15.01 | $15.01 | 2,200 | — | — |
| 2018-11-13 | $15.14 | $15.14 | 2,200 | — | — |
| 2018-11-12 | $15.15 | $15.15 | 6,900 | — | — |
| 2018-11-09 | $15.05 | $15.05 | 300 | — | — |
| 2018-11-08 | $14.89 | $14.89 | 2,100 | — | — |
| 2018-11-07 | $14.82 | $14.82 | 0 | — | — |
| 2018-11-06 | $14.82 | $14.82 | 10,500 | — | — |
| 2018-11-05 | $14.77 | $14.77 | 800 | — | — |
| 2018-11-02 | $14.75 | $14.75 | 500 | — | — |
| 2018-11-01 | $14.69 | $14.69 | 2,100 | — | — |
| 2018-10-31 | $14.94 | $14.94 | 600 | — | — |
| 2018-10-30 | $14.85 | $14.85 | 1,000 | — | — |
| 2018-10-29 | $14.78 | $14.78 | 900 | — | — |
| 2018-10-26 | $14.71 | $14.71 | 5,600 | — | — |
| 2018-10-25 | $14.77 | $14.77 | 9,300 | — | — |
| 2018-10-24 | $14.76 | $14.76 | 2,600 | — | — |
| 2018-10-23 | $14.65 | $14.65 | 4,000 | — | — |
| 2018-10-22 | $14.79 | $14.79 | 0 | — | — |
| 2018-10-19 | $14.79 | $14.79 | 1,700 | — | — |
| 2018-10-18 | $14.81 | $14.81 | 100 | — | — |
| 2018-10-17 | $14.82 | $14.82 | 11,200 | — | — |
| 2018-10-16 | $14.78 | $14.78 | 4,400 | — | — |
| 2018-10-15 | $14.79 | $14.79 | 9,600 | — | — |
| 2018-10-12 | $14.87 | $14.87 | 1,100 | — | — |
| 2018-10-11 | $14.84 | $14.84 | 200,900 | — | — |
| 2018-10-10 | $15.20 | $15.20 | 300 | — | — |
| 2018-10-09 | $15.24 | $15.24 | 2,000 | — | — |
| 2018-10-08 | $15.27 | $15.27 | 500 | — | — |
| 2018-10-05 | $15.04 | $15.04 | 30,400 | — | — |
| 2018-10-04 | $15.10 | $15.10 | 1,100 | — | — |
| 2018-10-03 | $15.07 | $15.07 | 0 | — | — |
| 2018-10-02 | $15.07 | $15.07 | 38,000 | — | — |
| 2018-10-01 | $15.32 | $15.32 | 4,000 | — | — |
| 2018-09-28 | $15.21 | $15.21 | 4,000 | — | — |
| 2018-09-27 | $15.35 | $15.35 | 1,700 | — | — |
| 2018-09-26 | $15.17 | $15.17 | 500 | — | — |
| 2018-09-25 | $15.07 | $15.07 | 15,800 | — | — |
| 2018-09-24 | $15.13 | $15.13 | 30,700 | — | — |
| 2018-09-21 | $15.12 | $15.12 | 200 | — | — |
| 2018-09-20 | $15.00 | $15.00 | 1,200 | — | — |
| 2018-09-19 | $15.04 | $15.04 | 1,400 | — | — |
| 2018-09-18 | $15.11 | $15.11 | 10,000 | — | — |
| 2018-09-17 | $15.07 | $15.07 | 2,500 | — | — |
| 2018-09-14 | $15.12 | $15.12 | 500 | — | — |
| 2018-09-13 | $15.07 | $15.07 | 51,500 | — | — |
| 2018-09-12 | $14.97 | $14.97 | 1,300 | — | — |
| 2018-09-11 | $15.12 | $15.12 | 2,000 | — | — |
| 2018-09-10 | $15.11 | $15.11 | 2,300 | — | — |
| 2018-09-07 | $15.02 | $15.02 | 0 | — | — |
| 2018-09-06 | $15.02 | $15.02 | 1,100 | — | — |
| 2018-09-05 | $15.16 | $15.16 | 44,400 | — | — |
| 2018-09-04 | $15.18 | $15.18 | 84,900 | — | — |
| 2018-08-31 | $15.06 | $15.06 | 700 | — | — |
| 2018-08-30 | $15.06 | $15.06 | 5,100 | — | — |
| 2018-08-29 | $14.98 | $14.98 | 5,400 | — | — |
| 2018-08-28 | $15.02 | $15.02 | 1,600 | — | — |
| 2018-08-27 | $14.91 | $14.91 | 400 | — | — |
| 2018-08-24 | $14.97 | $14.97 | 432,300 | — | — |
| 2018-08-23 | $15.28 | $15.28 | 600 | — | — |
| 2018-08-22 | $15.24 | $15.24 | 4,100 | — | — |
| 2018-08-21 | $15.25 | $15.25 | 200 | — | — |
| 2018-08-20 | $15.26 | $15.26 | 3,100 | — | — |
| 2018-08-17 | $15.35 | $15.35 | 200 | — | — |
| 2018-08-16 | $15.37 | $15.37 | 4,200 | — | — |
| 2018-08-15 | $15.60 | $15.60 | 1,300 | — | — |
| 2018-08-14 | $15.42 | $15.42 | 12,300 | — | — |
| 2018-08-13 | $15.17 | $15.17 | 4,100 | — | — |
| 2018-08-10 | $15.19 | $15.19 | 600 | — | — |
| 2018-08-09 | $14.98 | $14.98 | 1,500 | — | — |
| 2018-08-08 | $15.19 | $15.19 | 1,900 | — | — |
| 2018-08-07 | $15.20 | $15.20 | 7,400 | — | — |
| 2018-08-06 | $15.00 | $15.00 | 600 | — | — |
| 2018-08-03 | $14.85 | $14.85 | 6,200 | — | — |
| 2018-08-02 | $14.89 | $14.89 | 12,500 | — | — |
| 2018-08-01 | $15.05 | $15.05 | 181,500 | — | — |
| 2018-07-31 | $14.75 | $14.75 | 700 | — | — |
| 2018-07-30 | $14.74 | $14.74 | 2,300 | — | — |
| 2018-07-27 | $14.71 | $14.71 | 3,200 | — | — |
| 2018-07-26 | $14.73 | $14.73 | 5,100 | — | — |
| 2018-07-25 | $14.62 | $14.62 | 3,200 | — | — |
| 2018-07-24 | $14.73 | $14.73 | 900 | — | — |
| 2018-07-23 | $14.71 | $14.71 | 16,700 | — | — |
| 2018-07-20 | $14.65 | $14.65 | 4,400 | — | — |
| 2018-07-19 | $14.71 | $14.71 | 4,300 | — | — |
| 2018-07-18 | $14.66 | $14.66 | 16,600 | — | — |
| 2018-07-17 | $14.67 | $14.67 | 46,100 | — | — |
| 2018-07-16 | $14.52 | $14.52 | 100 | — | — |
| 2018-07-13 | $14.46 | $14.46 | 0 | — | — |
| 2018-07-12 | $14.46 | $14.46 | 74,200 | — | — |
| 2018-07-11 | $14.50 | $14.50 | 14,800 | — | — |
| 2018-07-10 | $14.35 | $14.35 | 3,400 | — | — |
| 2018-07-09 | $14.24 | $14.24 | 48,300 | — | — |
| 2018-07-06 | $14.32 | $14.32 | 2,700 | — | — |
| 2018-07-05 | $14.29 | $14.29 | 27,200 | — | — |
| 2018-07-03 | $14.33 | $14.33 | 3,000 | — | — |
| 2018-07-02 | $14.49 | $14.49 | 37,900 | — | — |
| 2018-06-29 | $14.35 | $14.35 | 1,000 | — | — |
| 2018-06-28 | $14.39 | $14.39 | 1,700 | — | — |
| 2018-06-27 | $14.34 | $14.34 | 8,500 | — | — |
| 2018-06-26 | $14.21 | $14.21 | 0 | — | — |
| 2018-06-25 | $14.21 | $14.21 | 2,500 | — | — |
| 2018-06-22 | $14.16 | $14.16 | 24,200 | — | — |
| 2018-06-21 | $14.16 | $14.16 | 2,400 | — | — |
| 2018-06-20 | $14.15 | $14.15 | 13,800 | — | — |
| 2018-06-19 | $14.08 | $14.08 | 12,800 | — | — |
| 2018-06-18 | $14.05 | $14.05 | 6,100 | — | — |
| 2018-06-15 | $14.06 | $14.06 | 45,100 | — | — |
| 2018-06-14 | $13.77 | $13.77 | 1,000 | — | — |
| 2018-06-13 | $13.83 | $13.83 | 4,900 | — | — |
| 2018-06-12 | $13.85 | $13.85 | 4,800 | — | — |
| 2018-06-11 | $13.80 | $13.80 | 300 | — | — |
| 2018-06-08 | $13.80 | $13.80 | 700 | — | — |
| 2018-06-07 | $13.83 | $13.83 | 9,100 | — | — |
| 2018-06-06 | $13.83 | $13.83 | 700 | — | — |
| 2018-06-05 | $13.83 | $13.83 | 800 | — | — |
| 2018-06-04 | $13.88 | $13.88 | 1,400 | — | — |
| 2018-06-01 | $13.90 | $13.90 | 36,800 | — | — |
| 2018-05-31 | $13.76 | $13.76 | 100 | — | — |
| 2018-05-30 | $13.77 | $13.77 | 79,500 | — | — |
| 2018-05-29 | $13.82 | $13.82 | 4,800 | — | — |
| 2018-05-25 | $13.78 | $13.78 | 10,100 | — | — |
| 2018-05-24 | $13.80 | $13.80 | 1,000 | — | — |
| 2018-05-23 | $13.90 | $13.90 | 3,500 | — | — |
| 2018-05-22 | $13.90 | $13.90 | 2,000 | — | — |
| 2018-05-21 | $13.87 | $13.87 | 3,200 | — | — |
| 2018-05-18 | $13.92 | $13.92 | 49,300 | — | — |
| 2018-05-17 | $13.91 | $13.91 | 800 | — | — |
| 2018-05-16 | $13.87 | $13.87 | 51,900 | — | — |
| 2018-05-15 | $13.83 | $13.83 | 3,500 | — | — |
| 2018-05-14 | $13.67 | $13.67 | 1,500 | — | — |
| 2018-05-11 | $13.59 | $13.59 | 0 | — | — |
| 2018-05-10 | $13.59 | $13.59 | 700 | — | — |
| 2018-05-09 | $13.61 | $13.61 | 0 | — | — |
| 2018-05-08 | $13.61 | $13.61 | 5,000 | — | — |
| 2018-05-07 | $13.59 | $13.59 | 2,300 | — | — |
| 2018-05-04 | $13.61 | $13.61 | 9,800 | — | — |
| 2018-05-03 | $13.69 | $13.69 | 0 | — | — |
| 2018-05-02 | $13.69 | $13.69 | 3,100 | — | — |
| 2018-05-01 | $13.67 | $13.67 | 1,300 | — | — |
| 2018-04-30 | $13.59 | $13.59 | 2,300 | — | — |
| 2018-04-27 | $13.57 | $13.57 | 700 | — | — |
| 2018-04-26 | $13.51 | $13.51 | 0 | — | — |
| 2018-04-25 | $13.51 | $13.51 | 3,200 | — | — |
| 2018-04-24 | $13.51 | $13.51 | 0 | — | — |
| 2018-04-23 | $13.51 | $13.51 | 1,900 | — | — |
| 2018-04-20 | $13.34 | $13.34 | 500 | — | — |
| 2018-04-19 | $13.27 | $13.27 | 1,100 | — | — |
| 2018-04-18 | $13.21 | $13.21 | 1,400 | — | — |
| 2018-04-17 | $13.24 | $13.24 | 300 | — | — |
| 2018-04-16 | $13.22 | $13.22 | 200 | — | — |
| 2018-04-13 | $13.26 | $13.26 | 8,800 | — | — |
| 2018-04-12 | $13.34 | $13.34 | 1,700 | — | — |
| 2018-04-11 | $13.10 | $13.10 | 8,100 | — | — |
| 2018-04-10 | $13.42 | $13.42 | 0 | — | — |
| 2018-04-09 | $13.42 | $13.42 | 0 | — | — |
| 2018-04-06 | $13.42 | $13.42 | 1,300 | — | — |
| 2018-04-05 | $13.54 | $13.54 | 1,500 | — | — |
| 2018-04-04 | $13.35 | $13.35 | 100 | — | — |
| 2018-04-03 | $13.39 | $13.39 | 3,000 | — | — |
| 2018-04-02 | $13.32 | $13.32 | 7,500 | — | — |
| 2018-03-29 | $13.55 | $13.55 | 1,200 | — | — |
| 2018-03-28 | $13.45 | $13.45 | 1,400 | — | — |
| 2018-03-27 | $13.23 | $13.23 | 1,300 | — | — |
| 2018-03-26 | $13.17 | $13.17 | 600 | — | — |
| 2018-03-23 | $13.29 | $13.29 | 3,200 | — | — |
| 2018-03-22 | $13.37 | $13.37 | 400 | — | — |
| 2018-03-21 | $13.43 | $13.43 | 500 | — | — |
| 2018-03-20 | $13.63 | $13.63 | 3,400 | — | — |
| 2018-03-19 | $13.50 | $13.50 | 1,100 | — | — |
| 2018-03-16 | $13.52 | $13.52 | 900 | — | — |
| 2018-03-15 | $13.44 | $13.44 | 0 | — | — |
| 2018-03-14 | $13.44 | $13.44 | 200 | — | — |
| 2018-03-13 | $13.47 | $13.47 | 400 | — | — |
| 2018-03-12 | $13.44 | $13.44 | 0 | — | — |
| 2018-03-09 | $13.44 | $13.44 | 500 | — | — |
| 2018-03-08 | $13.50 | $13.50 | 14,500 | — | — |
| 2018-03-07 | $13.42 | $13.42 | 600 | — | — |
| 2018-03-06 | $13.30 | $13.30 | 13,300 | — | — |
| 2018-03-05 | $13.46 | $13.46 | 5,200 | — | — |
| 2018-03-02 | $13.45 | $13.45 | 400 | — | — |
| 2018-03-01 | $13.49 | $13.49 | 15,000 | — | — |
| 2018-02-28 | $13.54 | $13.54 | 0 | — | — |
| 2018-02-27 | $13.54 | $13.54 | 2,500 | — | — |
| 2018-02-26 | $13.33 | $13.33 | 1,400 | — | — |
| 2018-02-23 | $13.42 | $13.42 | 300 | — | — |
| 2018-02-22 | $13.34 | $13.34 | 500 | — | — |
| 2018-02-21 | $13.41 | $13.41 | 1,500 | — | — |
| 2018-02-20 | $13.43 | $13.43 | 3,100 | — | — |
| 2018-02-16 | $13.22 | $13.22 | 6,000 | — | — |
| 2018-02-15 | $13.17 | $13.17 | 100 | — | — |
| 2018-02-14 | $13.19 | $13.19 | 64,600 | — | — |
| 2018-02-13 | $13.42 | $13.42 | 2,200 | — | — |
| 2018-02-12 | $13.43 | $13.43 | 6,400 | — | — |
| 2018-02-09 | $13.50 | $13.50 | 2,300 | — | — |
| 2018-02-08 | $13.59 | $13.59 | 2,600 | — | — |
| 2018-02-07 | $13.52 | $13.52 | 4,500 | — | — |
| 2018-02-06 | $13.43 | $13.43 | 66,900 | — | — |
| 2018-02-05 | $13.30 | $13.30 | 8,600 | — | — |
| 2018-02-02 | $13.43 | $13.43 | 15,300 | — | — |
| 2018-02-01 | $13.16 | $13.16 | 800 | — | — |
| 2018-01-31 | $13.18 | $13.18 | 56,200 | — | — |
| 2018-01-30 | $13.28 | $13.28 | 4,700 | — | — |
| 2018-01-29 | $13.25 | $13.25 | 600 | — | — |
| 2018-01-26 | $13.23 | $13.23 | 40,700 | — | — |
| 2018-01-25 | $13.16 | $13.16 | 15,900 | — | — |
| 2018-01-24 | $13.07 | $13.07 | 600 | — | — |
| 2018-01-23 | $13.22 | $13.22 | 24,900 | — | — |
| 2018-01-22 | $13.30 | $13.30 | 300 | — | — |
| 2018-01-19 | $13.27 | $13.27 | 25,300 | — | — |
| 2018-01-18 | $13.42 | $13.42 | 2,600 | — | — |
| 2018-01-17 | $13.34 | $13.34 | 4,900 | — | — |
| 2018-01-16 | $13.32 | $13.32 | 5,100 | — | — |
| 2018-01-12 | $13.24 | $13.24 | 4,400 | — | — |
| 2018-01-11 | $13.43 | $13.43 | 4,600 | — | — |
| 2018-01-10 | $13.45 | $13.45 | 600 | — | — |
| 2018-01-09 | $13.50 | $13.50 | 35,000 | — | — |
| 2018-01-08 | $13.42 | $13.42 | 1,800 | — | — |
| 2018-01-05 | $13.45 | $13.45 | 1,700 | — | — |
| 2018-01-04 | $13.47 | $13.47 | 600 | — | — |
| 2018-01-03 | $13.49 | $13.49 | 14,100 | — | — |
| 2018-01-02 | $13.44 | $13.44 | 72,100 | — | — |