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 | $15.80 | $26.28 | 23,000 | — | — |
| 2018-12-28 | $15.88 | $26.41 | 14,000 | — | — |
| 2018-12-27 | $15.90 | $26.45 | 10,000 | — | — |
| 2018-12-26 | $15.87 | $26.39 | 30,400 | — | — |
| 2018-12-24 | $15.60 | $25.95 | 7,000 | — | — |
| 2018-12-21 | $15.90 | $26.44 | 64,400 | — | — |
| 2018-12-20 | $15.78 | $26.24 | 25,400 | — | — |
| 2018-12-19 | $15.67 | $26.06 | 12,200 | — | — |
| 2018-12-18 | $15.60 | $25.95 | 33,200 | — | — |
| 2018-12-17 | $14.63 | $24.32 | 30,600 | — | — |
| 2018-12-14 | $14.68 | $24.42 | 27,200 | — | — |
| 2018-12-13 | $14.66 | $24.38 | 7,200 | — | — |
| 2018-12-12 | $14.76 | $24.54 | 17,000 | — | — |
| 2018-12-11 | $14.55 | $24.20 | 7,400 | — | — |
| 2018-12-10 | $14.38 | $23.92 | 34,200 | — | — |
| 2018-12-07 | $14.90 | $24.77 | 20,400 | — | — |
| 2018-12-06 | $15.30 | $25.45 | 17,800 | — | — |
| 2018-12-04 | $15.33 | $25.49 | 22,000 | — | — |
| 2018-12-03 | $15.57 | $25.89 | 40,000 | — | — |
| 2018-11-30 | $15.40 | $25.61 | 27,800 | — | — |
| 2018-11-29 | $15.49 | $25.76 | 12,000 | — | — |
| 2018-11-28 | $15.93 | $26.49 | 8,000 | — | — |
| 2018-11-27 | $15.63 | $25.99 | 3,200 | — | — |
| 2018-11-26 | $15.46 | $25.71 | 17,800 | — | — |
| 2018-11-23 | $15.84 | $26.34 | 7,600 | — | — |
| 2018-11-21 | $15.50 | $25.77 | 5,400 | — | — |
| 2018-11-20 | $15.51 | $25.80 | 15,000 | — | — |
| 2018-11-19 | $15.53 | $25.82 | 19,600 | — | — |
| 2018-11-16 | $15.63 | $26.00 | 15,600 | — | — |
| 2018-11-15 | $15.58 | $25.90 | 46,200 | — | — |
| 2018-11-14 | $15.78 | $26.24 | 22,200 | — | — |
| 2018-11-13 | $15.85 | $26.35 | 12,600 | — | — |
| 2018-11-12 | $15.77 | $26.22 | 48,600 | — | — |
| 2018-11-09 | $15.54 | $25.84 | 8,400 | — | — |
| 2018-11-08 | $15.30 | $25.45 | 30,000 | — | — |
| 2018-11-07 | $15.24 | $25.35 | 30,600 | — | — |
| 2018-11-06 | $15.22 | $25.31 | 22,000 | — | — |
| 2018-11-05 | $15.45 | $25.70 | 32,600 | — | — |
| 2018-11-02 | $16.10 | $26.78 | 23,200 | — | — |
| 2018-11-01 | $16.33 | $27.17 | 22,400 | — | — |
| 2018-10-31 | $16.53 | $27.49 | 46,000 | — | — |
| 2018-10-30 | $16.90 | $28.10 | 24,600 | — | — |
| 2018-10-29 | $16.28 | $27.08 | 13,800 | — | — |
| 2018-10-26 | $15.88 | $26.41 | 44,000 | — | — |
| 2018-10-25 | $15.26 | $25.37 | 61,200 | — | — |
| 2018-10-24 | $15.53 | $25.82 | 9,600 | — | — |
| 2018-10-23 | $15.53 | $25.83 | 44,800 | — | — |
| 2018-10-22 | $15.63 | $25.99 | 8,800 | — | — |
| 2018-10-19 | $15.35 | $25.53 | 26,600 | — | — |
| 2018-10-18 | $14.99 | $24.92 | 15,000 | — | — |
| 2018-10-17 | $15.73 | $26.15 | 12,200 | — | — |
| 2018-10-16 | $15.50 | $25.78 | 13,000 | — | — |
| 2018-10-15 | $14.72 | $24.48 | 13,000 | — | — |
| 2018-10-12 | $14.59 | $24.27 | 20,200 | — | — |
| 2018-10-11 | $14.85 | $24.70 | 24,800 | — | — |
| 2018-10-10 | $15.13 | $25.16 | 12,600 | — | — |
| 2018-10-09 | $16.18 | $26.92 | 14,200 | — | — |
| 2018-10-08 | $16.58 | $27.57 | 11,800 | — | — |
| 2018-10-05 | $17.01 | $28.29 | 14,600 | — | — |
| 2018-10-04 | $17.27 | $28.72 | 29,200 | — | — |
| 2018-10-03 | $16.58 | $27.57 | 16,200 | — | — |
| 2018-10-02 | $16.15 | $26.86 | 23,600 | — | — |
| 2018-10-01 | $16.73 | $27.82 | 47,800 | — | — |
| 2018-09-28 | $16.95 | $28.19 | 13,000 | — | — |
| 2018-09-27 | $16.40 | $27.28 | 29,000 | — | — |
| 2018-09-26 | $16.35 | $27.19 | 5,600 | — | — |
| 2018-09-25 | $16.65 | $27.69 | 25,600 | — | — |
| 2018-09-24 | $15.65 | $26.03 | 22,400 | — | — |
| 2018-09-21 | $15.58 | $25.90 | 90,400 | — | — |
| 2018-09-20 | $16.17 | $26.90 | 19,600 | — | — |
| 2018-09-19 | $15.98 | $26.57 | 24,200 | — | — |
| 2018-09-18 | $16.48 | $27.40 | 17,800 | — | — |
| 2018-09-17 | $16.45 | $27.36 | 15,000 | — | — |
| 2018-09-14 | $16.70 | $27.78 | 22,400 | — | — |
| 2018-09-13 | $16.58 | $27.57 | 34,600 | — | — |
| 2018-09-12 | $16.20 | $26.94 | 19,600 | — | — |
| 2018-09-11 | $16.45 | $27.36 | 46,600 | — | — |
| 2018-09-10 | $16.83 | $27.98 | 17,600 | — | — |
| 2018-09-07 | $17.20 | $28.61 | 23,600 | — | — |
| 2018-09-06 | $17.67 | $29.40 | 22,200 | — | — |
| 2018-09-05 | $18.35 | $30.52 | 38,200 | — | — |
| 2018-09-04 | $18.15 | $30.19 | 111,400 | — | — |
| 2018-08-31 | $16.85 | $28.03 | 54,000 | — | — |
| 2018-08-30 | $16.25 | $27.03 | 42,800 | — | — |
| 2018-08-29 | $15.75 | $26.20 | 5,800 | — | — |
| 2018-08-28 | $15.63 | $25.99 | 7,000 | — | — |
| 2018-08-27 | $15.53 | $25.82 | 12,400 | — | — |
| 2018-08-24 | $16.05 | $26.69 | 7,600 | — | — |
| 2018-08-23 | $16.03 | $26.65 | 4,600 | — | — |
| 2018-08-22 | $16.20 | $26.94 | 12,400 | — | — |
| 2018-08-21 | $16.05 | $26.69 | 23,200 | — | — |
| 2018-08-20 | $15.75 | $26.20 | 9,600 | — | — |
| 2018-08-17 | $15.83 | $26.32 | 20,600 | — | — |
| 2018-08-16 | $14.85 | $24.70 | 47,000 | — | — |
| 2018-08-15 | $14.95 | $24.87 | 10,200 | — | — |
| 2018-08-14 | $15.28 | $25.41 | 30,600 | — | — |
| 2018-08-13 | $14.95 | $24.87 | 17,400 | — | — |
| 2018-08-10 | $14.93 | $24.82 | 26,600 | — | — |
| 2018-08-09 | $14.73 | $24.49 | 37,200 | — | — |
| 2018-08-08 | $15.43 | $25.66 | 58,400 | — | — |
| 2018-08-07 | $15.00 | $24.95 | 12,800 | — | — |
| 2018-08-06 | $14.65 | $24.37 | 46,800 | — | — |
| 2018-08-03 | $14.18 | $23.58 | 43,200 | — | — |
| 2018-08-02 | $14.05 | $23.37 | 47,800 | — | — |
| 2018-08-01 | $13.88 | $23.08 | 45,600 | — | — |
| 2018-07-31 | $13.53 | $22.50 | 35,000 | — | — |
| 2018-07-30 | $13.18 | $21.91 | 32,400 | — | — |
| 2018-07-27 | $13.30 | $22.12 | 22,600 | — | — |
| 2018-07-26 | $13.50 | $22.45 | 81,800 | — | — |
| 2018-07-25 | $11.75 | $19.54 | 18,200 | — | — |
| 2018-07-24 | $12.05 | $20.04 | 12,800 | — | — |
| 2018-07-23 | $12.28 | $20.42 | 10,600 | — | — |
| 2018-07-20 | $12.35 | $20.54 | 33,600 | — | — |
| 2018-07-19 | $12.48 | $20.75 | 26,200 | — | — |
| 2018-07-18 | $12.50 | $20.79 | 18,600 | — | — |
| 2018-07-17 | $12.35 | $20.54 | 15,200 | — | — |
| 2018-07-16 | $12.53 | $20.83 | 13,200 | — | — |
| 2018-07-13 | $12.40 | $20.62 | 7,600 | — | — |
| 2018-07-12 | $12.33 | $20.50 | 16,800 | — | — |
| 2018-07-11 | $12.35 | $20.54 | 9,800 | — | — |
| 2018-07-10 | $12.55 | $20.87 | 20,000 | — | — |
| 2018-07-09 | $12.73 | $21.16 | 40,400 | — | — |
| 2018-07-06 | $12.53 | $20.83 | 26,000 | — | — |
| 2018-07-05 | $12.30 | $20.46 | 18,600 | — | — |
| 2018-07-03 | $12.25 | $20.37 | 8,600 | — | — |
| 2018-07-02 | $12.15 | $20.21 | 19,000 | — | — |
| 2018-06-29 | $12.18 | $20.25 | 24,200 | — | — |
| 2018-06-28 | $12.05 | $20.04 | 22,200 | — | — |
| 2018-06-27 | $12.25 | $20.37 | 10,200 | — | — |
| 2018-06-26 | $12.45 | $20.71 | 23,800 | — | — |
| 2018-06-25 | $12.25 | $20.37 | 17,600 | — | — |
| 2018-06-22 | $12.40 | $20.62 | 227,600 | — | — |
| 2018-06-21 | $12.00 | $19.96 | 15,000 | — | — |
| 2018-06-20 | $12.15 | $20.21 | 11,400 | — | — |
| 2018-06-19 | $12.23 | $20.33 | 30,200 | — | — |
| 2018-06-18 | $12.20 | $20.29 | 19,400 | — | — |
| 2018-06-15 | $12.15 | $20.21 | 27,600 | — | — |
| 2018-06-14 | $12.23 | $20.33 | 50,000 | — | — |
| 2018-06-13 | $12.18 | $20.25 | 8,800 | — | — |
| 2018-06-12 | $12.10 | $20.13 | 24,800 | — | — |
| 2018-06-11 | $12.03 | $20.00 | 14,800 | — | — |
| 2018-06-08 | $12.15 | $20.21 | 55,600 | — | — |
| 2018-06-07 | $12.18 | $20.25 | 8,600 | — | — |
| 2018-06-06 | $12.23 | $20.33 | 53,600 | — | — |
| 2018-06-05 | $12.18 | $20.25 | 15,600 | — | — |
| 2018-06-04 | $12.15 | $20.21 | 7,200 | — | — |
| 2018-06-01 | $12.20 | $20.29 | 25,800 | — | — |
| 2018-05-31 | $12.03 | $20.00 | 9,200 | — | — |
| 2018-05-30 | $12.03 | $20.00 | 11,800 | — | — |
| 2018-05-29 | $11.83 | $19.67 | 6,000 | — | — |
| 2018-05-25 | $12.03 | $20.00 | 6,400 | — | — |
| 2018-05-24 | $12.08 | $20.08 | 8,200 | — | — |
| 2018-05-23 | $12.13 | $20.17 | 11,400 | — | — |
| 2018-05-22 | $11.93 | $19.83 | 4,200 | — | — |
| 2018-05-21 | $12.28 | $20.42 | 10,000 | — | — |
| 2018-05-18 | $12.35 | $20.54 | 27,600 | — | — |
| 2018-05-17 | $11.90 | $19.79 | 22,400 | — | — |
| 2018-05-16 | $11.75 | $19.54 | 24,800 | — | — |
| 2018-05-15 | $11.50 | $19.13 | 25,000 | — | — |
| 2018-05-14 | $11.80 | $19.63 | 12,200 | — | — |
| 2018-05-11 | $12.40 | $20.62 | 14,000 | — | — |
| 2018-05-10 | $12.03 | $20.00 | 6,800 | — | — |
| 2018-05-09 | $12.10 | $20.13 | 9,800 | — | — |
| 2018-05-08 | $11.70 | $19.46 | 22,800 | — | — |
| 2018-05-07 | $11.60 | $19.29 | 24,200 | — | — |
| 2018-05-04 | $11.93 | $19.83 | 16,200 | — | — |
| 2018-05-03 | $11.48 | $19.09 | 17,000 | — | — |
| 2018-05-02 | $11.15 | $18.55 | 30,400 | — | — |
| 2018-05-01 | $11.43 | $19.00 | 22,400 | — | — |
| 2018-04-30 | $11.58 | $19.25 | 25,600 | — | — |
| 2018-04-27 | $11.15 | $18.55 | 24,000 | — | — |
| 2018-04-26 | $11.68 | $19.42 | 13,000 | — | — |
| 2018-04-25 | $11.85 | $19.71 | 24,800 | — | — |
| 2018-04-24 | $11.95 | $19.88 | 26,200 | — | — |
| 2018-04-23 | $12.00 | $19.96 | 14,800 | — | — |
| 2018-04-20 | $12.28 | $20.42 | 12,600 | — | — |
| 2018-04-19 | $12.48 | $20.75 | 21,800 | — | — |
| 2018-04-18 | $12.58 | $20.92 | 18,400 | — | — |
| 2018-04-17 | $12.65 | $21.04 | 15,200 | — | — |
| 2018-04-16 | $12.75 | $21.21 | 11,000 | — | — |
| 2018-04-13 | $12.53 | $20.83 | 13,200 | — | — |
| 2018-04-12 | $12.60 | $20.96 | 17,400 | — | — |
| 2018-04-11 | $12.63 | $21.00 | 30,800 | — | — |
| 2018-04-10 | $12.50 | $20.79 | 11,000 | — | — |
| 2018-04-09 | $12.03 | $20.00 | 6,000 | — | — |
| 2018-04-06 | $12.13 | $20.17 | 9,600 | — | — |
| 2018-04-05 | $12.20 | $20.29 | 3,800 | — | — |
| 2018-04-04 | $11.90 | $19.79 | 45,000 | — | — |
| 2018-04-03 | $12.00 | $19.96 | 44,800 | — | — |
| 2018-04-02 | $12.18 | $20.25 | 27,800 | — | — |
| 2018-03-29 | $12.63 | $21.00 | 38,200 | — | — |
| 2018-03-28 | $13.05 | $21.71 | 22,800 | — | — |
| 2018-03-27 | $13.15 | $21.87 | 9,600 | — | — |
| 2018-03-26 | $13.43 | $22.33 | 11,200 | — | — |
| 2018-03-23 | $13.13 | $21.83 | 20,000 | — | — |
| 2018-03-22 | $13.35 | $22.20 | 10,800 | — | — |
| 2018-03-21 | $13.83 | $22.99 | 27,200 | — | — |
| 2018-03-20 | $13.55 | $22.54 | 12,000 | — | — |
| 2018-03-19 | $13.93 | $23.16 | 33,600 | — | — |
| 2018-03-16 | $13.95 | $23.20 | 72,800 | — | — |
| 2018-03-15 | $13.28 | $22.08 | 27,400 | — | — |
| 2018-03-14 | $12.38 | $20.58 | 5,800 | — | — |
| 2018-03-13 | $12.43 | $20.67 | 21,000 | — | — |
| 2018-03-12 | $12.43 | $20.67 | 11,200 | — | — |
| 2018-03-09 | $12.33 | $20.50 | 13,200 | — | — |
| 2018-03-08 | $12.33 | $20.50 | 22,800 | — | — |
| 2018-03-07 | $12.60 | $20.96 | 46,000 | — | — |
| 2018-03-06 | $12.40 | $20.62 | 264,200 | — | — |
| 2018-03-05 | $12.35 | $20.54 | 25,400 | — | — |
| 2018-03-02 | $12.05 | $20.04 | 283,600 | — | — |
| 2018-03-01 | $11.68 | $19.42 | 16,000 | — | — |
| 2018-02-28 | $11.73 | $19.50 | 220,600 | — | — |
| 2018-02-27 | $11.83 | $19.67 | 11,600 | — | — |
| 2018-02-26 | $12.33 | $20.50 | 19,000 | — | — |
| 2018-02-23 | $11.68 | $19.42 | 7,000 | — | — |
| 2018-02-22 | $11.85 | $19.71 | 11,400 | — | — |
| 2018-02-21 | $11.90 | $19.79 | 7,600 | — | — |
| 2018-02-20 | $11.75 | $19.54 | 9,400 | — | — |
| 2018-02-16 | $11.55 | $19.21 | 9,600 | — | — |
| 2018-02-15 | $11.83 | $19.67 | 2,000 | — | — |
| 2018-02-14 | $11.20 | $18.63 | 18,400 | — | — |
| 2018-02-13 | $11.48 | $19.09 | 5,000 | — | — |
| 2018-02-12 | $11.40 | $18.96 | 7,400 | — | — |
| 2018-02-09 | $11.15 | $18.55 | 10,400 | — | — |
| 2018-02-08 | $11.13 | $18.50 | 11,600 | — | — |
| 2018-02-07 | $11.18 | $18.59 | 13,200 | — | — |
| 2018-02-06 | $11.28 | $18.75 | 22,400 | — | — |
| 2018-02-05 | $11.40 | $18.96 | 11,200 | — | — |
| 2018-02-02 | $11.78 | $19.58 | 19,200 | — | — |
| 2018-02-01 | $11.83 | $19.67 | 25,600 | — | — |
| 2018-01-31 | $11.88 | $19.75 | 20,600 | — | — |
| 2018-01-30 | $12.00 | $19.96 | 4,400 | — | — |
| 2018-01-29 | $11.88 | $19.75 | 35,200 | — | — |
| 2018-01-26 | $12.40 | $20.62 | 12,000 | — | — |
| 2018-01-25 | $12.35 | $20.54 | 20,400 | — | — |
| 2018-01-24 | $12.30 | $20.46 | 3,200 | — | — |
| 2018-01-23 | $12.30 | $20.46 | 3,800 | — | — |
| 2018-01-22 | $12.15 | $20.21 | 2,800 | — | — |
| 2018-01-19 | $12.35 | $20.54 | 8,200 | — | — |
| 2018-01-18 | $11.98 | $19.92 | 8,400 | — | — |
| 2018-01-17 | $12.20 | $20.29 | 6,800 | — | — |
| 2018-01-16 | $12.15 | $20.21 | 6,400 | — | — |
| 2018-01-12 | $12.45 | $20.71 | 6,800 | — | — |
| 2018-01-11 | $12.45 | $20.71 | 5,600 | — | — |
| 2018-01-10 | $12.23 | $20.33 | 3,200 | — | — |
| 2018-01-09 | $12.05 | $20.04 | 14,600 | — | — |
| 2018-01-08 | $12.53 | $20.83 | 9,400 | — | — |
| 2018-01-05 | $12.35 | $20.54 | 5,000 | — | — |
| 2018-01-04 | $12.25 | $20.37 | 29,400 | — | — |
| 2018-01-03 | $12.08 | $20.08 | 4,200 | — | — |
| 2018-01-02 | $12.43 | $20.67 | 10,800 | — | — |