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
- 2013-10-08 to 2026-08-28
- 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 | $13.95 | $15.63 | 800 | — | — |
| 2018-12-28 | $14.00 | $15.68 | 100 | — | — |
| 2018-12-27 | $14.00 | $15.68 | 5,500 | — | — |
| 2018-12-26 | $13.85 | $15.51 | 1,900 | — | — |
| 2018-12-24 | $14.92 | $16.71 | 0 | — | — |
| 2018-12-21 | $14.92 | $16.71 | 0 | — | — |
| 2018-12-20 | $14.92 | $16.71 | 100 | — | — |
| 2018-12-19 | $14.92 | $16.71 | 0 | — | — |
| 2018-12-18 | $14.92 | $16.71 | 2,300 | — | — |
| 2018-12-17 | $15.24 | $17.07 | 0 | — | — |
| 2018-12-14 | $15.24 | $17.07 | 5,500 | — | — |
| 2018-12-13 | $15.37 | $17.10 | 2,000 | — | — |
| 2018-12-12 | $15.46 | $17.20 | 1,300 | — | — |
| 2018-12-11 | $15.76 | $17.53 | 3,700 | — | — |
| 2018-12-10 | $16.14 | $17.96 | 0 | — | — |
| 2018-12-07 | $16.14 | $17.96 | 0 | — | — |
| 2018-12-06 | $16.14 | $17.96 | 1,100 | — | — |
| 2018-12-04 | $15.70 | $17.47 | 0 | — | — |
| 2018-12-03 | $15.70 | $17.47 | 0 | — | — |
| 2018-11-30 | $15.70 | $17.47 | 0 | — | — |
| 2018-11-29 | $15.70 | $17.47 | 24,700 | — | — |
| 2018-11-28 | $15.65 | $17.41 | 2,400 | — | — |
| 2018-11-27 | $15.41 | $17.14 | 1,300 | — | — |
| 2018-11-26 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-23 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-21 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-20 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-19 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-16 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-15 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-14 | $15.74 | $17.51 | 0 | — | — |
| 2018-11-13 | $15.74 | $17.51 | 2,800 | — | — |
| 2018-11-12 | $15.83 | $17.61 | 3,300 | — | — |
| 2018-11-09 | $16.05 | $17.86 | 0 | — | — |
| 2018-11-08 | $16.05 | $17.86 | 2,000 | — | — |
| 2018-11-07 | $15.78 | $17.56 | 0 | — | — |
| 2018-11-06 | $15.78 | $17.56 | 0 | — | — |
| 2018-11-05 | $15.78 | $17.56 | 1,900 | — | — |
| 2018-11-02 | $15.78 | $17.56 | 0 | — | — |
| 2018-11-01 | $15.78 | $17.56 | 300 | — | — |
| 2018-10-31 | $15.55 | $17.30 | 1,000 | — | — |
| 2018-10-30 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-29 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-26 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-25 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-24 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-23 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-22 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-19 | $16.01 | $17.81 | 0 | — | — |
| 2018-10-18 | $16.01 | $17.81 | 1,500 | — | — |
| 2018-10-17 | $16.05 | $17.86 | 0 | — | — |
| 2018-10-16 | $16.05 | $17.86 | 6,700 | — | — |
| 2018-10-15 | $15.80 | $17.58 | 5,500 | — | — |
| 2018-10-12 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-11 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-10 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-09 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-08 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-05 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-04 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-03 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-02 | $16.51 | $18.37 | 0 | — | — |
| 2018-10-01 | $16.51 | $18.37 | 1,000 | — | — |
| 2018-09-28 | $16.36 | $18.20 | 200 | — | — |
| 2018-09-27 | $16.20 | $18.02 | 0 | — | — |
| 2018-09-26 | $16.20 | $18.02 | 0 | — | — |
| 2018-09-25 | $16.20 | $18.02 | 12,000 | — | — |
| 2018-09-24 | $16.20 | $18.02 | 5,300 | — | — |
| 2018-09-21 | $16.78 | $18.67 | 0 | — | — |
| 2018-09-20 | $16.78 | $18.67 | 0 | — | — |
| 2018-09-19 | $16.78 | $18.67 | 0 | — | — |
| 2018-09-18 | $16.78 | $18.67 | 0 | — | — |
| 2018-09-17 | $16.78 | $18.67 | 5,500 | — | — |
| 2018-09-14 | $17.00 | $18.91 | 0 | — | — |
| 2018-09-13 | $17.00 | $18.91 | 12,500 | — | — |
| 2018-09-12 | $17.24 | $19.06 | 0 | — | — |
| 2018-09-11 | $17.24 | $19.06 | 0 | — | — |
| 2018-09-10 | $17.24 | $19.06 | 1,300 | — | — |
| 2018-09-07 | $17.35 | $19.19 | 0 | — | — |
| 2018-09-06 | $17.35 | $19.19 | 11,300 | — | — |
| 2018-09-05 | $17.29 | $19.12 | 0 | — | — |
| 2018-09-04 | $17.29 | $19.12 | 0 | — | — |
| 2018-08-31 | $17.29 | $19.12 | 0 | — | — |
| 2018-08-30 | $17.29 | $19.12 | 0 | — | — |
| 2018-08-29 | $17.29 | $19.12 | 0 | — | — |
| 2018-08-28 | $17.29 | $19.12 | 24,100 | — | — |
| 2018-08-27 | $17.33 | $19.16 | 0 | — | — |
| 2018-08-24 | $17.33 | $19.16 | 0 | — | — |
| 2018-08-23 | $17.33 | $19.16 | 0 | — | — |
| 2018-08-22 | $17.33 | $19.16 | 0 | — | — |
| 2018-08-21 | $17.33 | $19.16 | 5,700 | — | — |
| 2018-08-20 | $17.58 | $19.44 | 600 | — | — |
| 2018-08-17 | $17.65 | $19.52 | 8,000 | — | — |
| 2018-08-16 | $17.00 | $18.80 | 0 | — | — |
| 2018-08-15 | $17.00 | $18.80 | 5,700 | — | — |
| 2018-08-14 | $16.84 | $18.62 | 200 | — | — |
| 2018-08-13 | $16.91 | $18.70 | 0 | — | — |
| 2018-08-10 | $16.91 | $18.70 | 300 | — | — |
| 2018-08-09 | $17.08 | $18.89 | 0 | — | — |
| 2018-08-08 | $17.08 | $18.89 | 0 | — | — |
| 2018-08-07 | $17.08 | $18.89 | 0 | — | — |
| 2018-08-06 | $17.08 | $18.89 | 1,400 | — | — |
| 2018-08-03 | $16.94 | $18.73 | 6,800 | — | — |
| 2018-08-02 | $17.24 | $19.06 | 0 | — | — |
| 2018-08-01 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-31 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-30 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-27 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-26 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-25 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-24 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-23 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-20 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-19 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-18 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-17 | $17.24 | $19.06 | 0 | — | — |
| 2018-07-16 | $17.24 | $19.06 | 500 | — | — |
| 2018-07-13 | $17.31 | $19.14 | 0 | — | — |
| 2018-07-12 | $17.31 | $19.14 | 0 | — | — |
| 2018-07-11 | $17.31 | $19.14 | 0 | — | — |
| 2018-07-10 | $17.31 | $19.14 | 400 | — | — |
| 2018-07-09 | $17.11 | $18.92 | 0 | — | — |
| 2018-07-06 | $17.11 | $18.92 | 0 | — | — |
| 2018-07-05 | $17.11 | $18.92 | 0 | — | — |
| 2018-07-03 | $17.11 | $18.92 | 0 | — | — |
| 2018-07-02 | $17.11 | $18.92 | 100 | — | — |
| 2018-06-29 | $17.07 | $18.88 | 3,600 | — | — |
| 2018-06-28 | $17.03 | $18.83 | 0 | — | — |
| 2018-06-27 | $17.03 | $18.83 | 0 | — | — |
| 2018-06-26 | $17.03 | $18.83 | 0 | — | — |
| 2018-06-25 | $17.03 | $18.83 | 0 | — | — |
| 2018-06-22 | $17.03 | $18.83 | 1,100 | — | — |
| 2018-06-21 | $17.06 | $18.86 | 600 | — | — |
| 2018-06-20 | $17.00 | $18.80 | 1,300 | — | — |
| 2018-06-19 | $17.00 | $18.80 | 0 | — | — |
| 2018-06-18 | $17.00 | $18.80 | 100 | — | — |
| 2018-06-15 | $16.87 | $18.65 | 200 | — | — |
| 2018-06-14 | $17.31 | $19.14 | 0 | — | — |
| 2018-06-13 | $17.31 | $19.02 | 0 | — | — |
| 2018-06-12 | $17.31 | $19.02 | 100 | — | — |
| 2018-06-11 | $17.08 | $18.77 | 1,000 | — | — |
| 2018-06-08 | $17.06 | $18.75 | 0 | — | — |
| 2018-06-07 | $17.06 | $18.75 | 2,000 | — | — |
| 2018-06-06 | $17.00 | $18.68 | 0 | — | — |
| 2018-06-05 | $17.00 | $18.68 | 0 | — | — |
| 2018-06-04 | $17.00 | $18.68 | 0 | — | — |
| 2018-06-01 | $17.00 | $18.68 | 700 | — | — |
| 2018-05-31 | $16.75 | $18.41 | 0 | — | — |
| 2018-05-30 | $16.75 | $18.41 | 1,200 | — | — |
| 2018-05-29 | $16.56 | $18.20 | 100 | — | — |
| 2018-05-25 | $16.40 | $18.02 | 3,000 | — | — |
| 2018-05-24 | $16.81 | $18.48 | 200 | — | — |
| 2018-05-23 | $16.40 | $18.02 | 2,200 | — | — |
| 2018-05-22 | $15.88 | $17.45 | 0 | — | — |
| 2018-05-21 | $15.88 | $17.45 | 0 | — | — |
| 2018-05-18 | $15.88 | $17.45 | 300 | — | — |
| 2018-05-17 | $16.54 | $18.18 | 0 | — | — |
| 2018-05-16 | $16.54 | $18.18 | 0 | — | — |
| 2018-05-15 | $16.54 | $18.18 | 12,700 | — | — |
| 2018-05-14 | $16.86 | $18.53 | 2,600 | — | — |
| 2018-05-11 | $17.26 | $18.97 | 0 | — | — |
| 2018-05-10 | $17.26 | $18.97 | 3,100 | — | — |
| 2018-05-09 | $17.28 | $18.99 | 5,200 | — | — |
| 2018-05-08 | $17.25 | $18.96 | 0 | — | — |
| 2018-05-07 | $17.25 | $18.96 | 0 | — | — |
| 2018-05-04 | $17.25 | $18.96 | 0 | — | — |
| 2018-05-03 | $17.25 | $18.96 | 0 | — | — |
| 2018-05-02 | $17.25 | $18.96 | 1,700 | — | — |
| 2018-05-01 | $17.45 | $19.18 | 0 | — | — |
| 2018-04-30 | $17.45 | $19.18 | 0 | — | — |
| 2018-04-27 | $17.45 | $19.18 | 9,000 | — | — |
| 2018-04-26 | $17.40 | $19.12 | 3,100 | — | — |
| 2018-04-25 | $17.02 | $18.71 | 2,600 | — | — |
| 2018-04-24 | $16.98 | $18.66 | 9,100 | — | — |
| 2018-04-23 | $16.55 | $18.19 | 5,200 | — | — |
| 2018-04-20 | $16.42 | $18.05 | 7,300 | — | — |
| 2018-04-19 | $16.60 | $18.24 | 1,000 | — | — |
| 2018-04-18 | $16.50 | $18.13 | 0 | — | — |
| 2018-04-17 | $16.50 | $18.13 | 0 | — | — |
| 2018-04-16 | $16.50 | $18.13 | 300 | — | — |
| 2018-04-13 | $16.37 | $17.99 | 5,300 | — | — |
| 2018-04-12 | $16.55 | $18.19 | 0 | — | — |
| 2018-04-11 | $16.55 | $18.19 | 0 | — | — |
| 2018-04-10 | $16.55 | $18.19 | 0 | — | — |
| 2018-04-09 | $16.55 | $18.19 | 0 | — | — |
| 2018-04-06 | $16.55 | $18.19 | 0 | — | — |
| 2018-04-05 | $16.55 | $18.19 | 1,400 | — | — |
| 2018-04-04 | $16.75 | $18.41 | 1,400 | — | — |
| 2018-04-03 | $16.60 | $18.24 | 1,400 | — | — |
| 2018-04-02 | $16.43 | $18.06 | 9,300 | — | — |
| 2018-03-29 | $16.66 | $18.31 | 2,200 | — | — |
| 2018-03-28 | $16.48 | $18.11 | 0 | — | — |
| 2018-03-27 | $16.48 | $18.11 | 1,100 | — | — |
| 2018-03-26 | $16.35 | $17.97 | 400 | — | — |
| 2018-03-23 | $16.41 | $18.04 | 700 | — | — |
| 2018-03-22 | $16.78 | $18.44 | 1,100 | — | — |
| 2018-03-21 | $17.00 | $18.68 | 0 | — | — |
| 2018-03-20 | $17.00 | $18.68 | 1,100 | — | — |
| 2018-03-19 | $16.97 | $18.65 | 4,200 | — | — |
| 2018-03-16 | $17.19 | $18.89 | 200 | — | — |
| 2018-03-15 | $16.96 | $18.64 | 0 | — | — |
| 2018-03-14 | $16.96 | $18.64 | 0 | — | — |
| 2018-03-13 | $16.96 | $18.52 | 200 | — | — |
| 2018-03-12 | $16.75 | $18.30 | 100 | — | — |
| 2018-03-09 | $16.80 | $18.35 | 0 | — | — |
| 2018-03-08 | $16.80 | $18.35 | 0 | — | — |
| 2018-03-07 | $16.80 | $18.35 | 700 | — | — |
| 2018-03-06 | $16.78 | $18.33 | 0 | — | — |
| 2018-03-05 | $16.78 | $18.33 | 1,100 | — | — |
| 2018-03-02 | $16.63 | $18.16 | 100 | — | — |
| 2018-03-01 | $16.64 | $18.18 | 5,400 | — | — |
| 2018-02-28 | $16.88 | $18.44 | 3,700 | — | — |
| 2018-02-27 | $17.12 | $18.70 | 0 | — | — |
| 2018-02-26 | $17.12 | $18.70 | 100 | — | — |
| 2018-02-23 | $17.75 | $19.39 | 0 | — | — |
| 2018-02-22 | $17.75 | $19.39 | 100 | — | — |
| 2018-02-21 | $18.38 | $20.08 | 0 | — | — |
| 2018-02-20 | $18.38 | $20.08 | 0 | — | — |
| 2018-02-16 | $18.38 | $20.08 | 1,300 | — | — |
| 2018-02-15 | $18.37 | $20.06 | 0 | — | — |
| 2018-02-14 | $18.37 | $20.06 | 200 | — | — |
| 2018-02-13 | $18.15 | $19.82 | 1,300 | — | — |
| 2018-02-12 | $18.15 | $19.82 | 0 | — | — |
| 2018-02-09 | $18.15 | $19.82 | 300 | — | — |
| 2018-02-08 | $18.15 | $19.82 | 0 | — | — |
| 2018-02-07 | $18.15 | $19.82 | 4,000 | — | — |
| 2018-02-06 | $18.42 | $20.12 | 0 | — | — |
| 2018-02-05 | $18.42 | $20.12 | 4,200 | — | — |
| 2018-02-02 | $18.76 | $20.49 | 1,400 | — | — |
| 2018-02-01 | $19.08 | $20.84 | 2,500 | — | — |
| 2018-01-31 | $19.07 | $20.83 | 0 | — | — |
| 2018-01-30 | $19.07 | $20.83 | 0 | — | — |
| 2018-01-29 | $19.07 | $20.83 | 1,200 | — | — |
| 2018-01-26 | $19.21 | $20.98 | 0 | — | — |
| 2018-01-25 | $19.21 | $20.98 | 0 | — | — |
| 2018-01-24 | $19.21 | $20.98 | 2,400 | — | — |
| 2018-01-23 | $19.13 | $20.89 | 14,000 | — | — |
| 2018-01-22 | $18.95 | $20.70 | 2,700 | — | — |
| 2018-01-19 | $18.77 | $20.50 | 500 | — | — |
| 2018-01-18 | $18.76 | $20.49 | 11,000 | — | — |
| 2018-01-17 | $18.90 | $20.64 | 11,100 | — | — |
| 2018-01-16 | $18.88 | $20.62 | 1,000 | — | — |
| 2018-01-12 | $19.00 | $20.75 | 0 | — | — |
| 2018-01-11 | $19.00 | $20.75 | 3,400 | — | — |
| 2018-01-10 | $19.10 | $20.86 | 1,800 | — | — |
| 2018-01-09 | $19.38 | $21.17 | 100 | — | — |
| 2018-01-08 | $19.70 | $21.52 | 0 | — | — |
| 2018-01-05 | $19.70 | $21.52 | 6,600 | — | — |
| 2018-01-04 | $19.81 | $21.64 | 1,000 | — | — |
| 2018-01-03 | $20.16 | $22.02 | 0 | — | — |
| 2018-01-02 | $20.16 | $22.02 | 4,800 | — | — |