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
- 1993-03-17 to 2026-09-02
- 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 | $13.25 | $17.42 | 0 | — | — |
| 2018-12-28 | $13.25 | $17.42 | 700 | — | — |
| 2018-12-27 | $12.91 | $16.98 | 100 | — | — |
| 2018-12-26 | $12.91 | $16.98 | 300 | — | — |
| 2018-12-24 | $12.91 | $16.98 | 900 | — | — |
| 2018-12-21 | $14.58 | $19.17 | 600 | — | — |
| 2018-12-20 | $14.33 | $18.85 | 500 | — | — |
| 2018-12-19 | $15.02 | $19.75 | 200 | — | — |
| 2018-12-18 | $15.47 | $20.34 | 200 | — | — |
| 2018-12-17 | $15.47 | $20.34 | 300 | — | — |
| 2018-12-14 | $15.52 | $20.41 | 400 | — | — |
| 2018-12-13 | $15.56 | $20.46 | 500 | — | — |
| 2018-12-12 | $15.96 | $20.99 | 400 | — | — |
| 2018-12-11 | $15.95 | $20.98 | 400 | — | — |
| 2018-12-10 | $15.42 | $20.28 | 0 | — | — |
| 2018-12-07 | $15.42 | $20.28 | 100 | — | — |
| 2018-12-06 | $15.42 | $20.28 | 300 | — | — |
| 2018-12-04 | $15.93 | $20.95 | 0 | — | — |
| 2018-12-03 | $15.93 | $20.95 | 100 | — | — |
| 2018-11-30 | $15.93 | $20.95 | 500 | — | — |
| 2018-11-29 | $16.03 | $21.08 | 0 | — | — |
| 2018-11-28 | $16.03 | $21.08 | 0 | — | — |
| 2018-11-27 | $16.03 | $21.08 | 100 | — | — |
| 2018-11-26 | $16.00 | $21.04 | 500 | — | — |
| 2018-11-23 | $16.00 | $21.04 | 100 | — | — |
| 2018-11-21 | $16.00 | $21.04 | 600 | — | — |
| 2018-11-20 | $15.92 | $20.94 | 300 | — | — |
| 2018-11-19 | $16.36 | $21.51 | 900 | — | — |
| 2018-11-16 | $17.11 | $22.50 | 300 | — | — |
| 2018-11-15 | $17.07 | $22.45 | 300 | — | — |
| 2018-11-14 | $17.70 | $23.28 | 400 | — | — |
| 2018-11-13 | $17.94 | $23.59 | 700 | — | — |
| 2018-11-12 | $17.95 | $23.61 | 200 | — | — |
| 2018-11-09 | $17.95 | $23.61 | 1,500 | — | — |
| 2018-11-08 | $17.84 | $23.46 | 400 | — | — |
| 2018-11-07 | $17.15 | $22.55 | 1,900 | — | — |
| 2018-11-06 | $16.83 | $22.13 | 800 | — | — |
| 2018-11-05 | $16.06 | $21.12 | 900 | — | — |
| 2018-11-02 | $16.06 | $21.12 | 200 | — | — |
| 2018-11-01 | $16.00 | $21.04 | 200 | — | — |
| 2018-10-31 | $15.08 | $19.83 | 0 | — | — |
| 2018-10-30 | $15.08 | $19.83 | 200 | — | — |
| 2018-10-29 | $14.50 | $19.07 | 800 | — | — |
| 2018-10-26 | $15.27 | $20.08 | 0 | — | — |
| 2018-10-25 | $15.27 | $20.08 | 200 | — | — |
| 2018-10-24 | $15.16 | $19.94 | 1,000 | — | — |
| 2018-10-23 | $16.11 | $21.19 | 300 | — | — |
| 2018-10-22 | $16.40 | $21.57 | 2,000 | — | — |
| 2018-10-19 | $15.88 | $20.88 | 1,000 | — | — |
| 2018-10-18 | $15.84 | $20.83 | 600 | — | — |
| 2018-10-17 | $15.85 | $20.84 | 500 | — | — |
| 2018-10-16 | $15.33 | $20.16 | 200 | — | — |
| 2018-10-15 | $15.27 | $20.08 | 200 | — | — |
| 2018-10-12 | $15.16 | $19.94 | 300 | — | — |
| 2018-10-11 | $15.38 | $20.23 | 600 | — | — |
| 2018-10-10 | $15.80 | $20.78 | 600 | — | — |
| 2018-10-09 | $16.10 | $21.17 | 200 | — | — |
| 2018-10-08 | $16.04 | $21.09 | 1,500 | — | — |
| 2018-10-05 | $16.18 | $21.28 | 2,300 | — | — |
| 2018-10-04 | $15.10 | $19.86 | 0 | — | — |
| 2018-10-03 | $15.10 | $19.86 | 0 | — | — |
| 2018-10-02 | $15.10 | $19.86 | 400 | — | — |
| 2018-10-01 | $16.01 | $21.05 | 1,400 | — | — |
| 2018-09-28 | $15.85 | $20.84 | 1,400 | — | — |
| 2018-09-27 | $15.80 | $20.78 | 0 | — | — |
| 2018-09-26 | $15.80 | $20.78 | 0 | — | — |
| 2018-09-25 | $15.80 | $20.78 | 100 | — | — |
| 2018-09-24 | $15.90 | $20.91 | 700 | — | — |
| 2018-09-21 | $15.85 | $20.84 | 2,800 | — | — |
| 2018-09-20 | $15.75 | $20.71 | 200 | — | — |
| 2018-09-19 | $15.50 | $20.38 | 200 | — | — |
| 2018-09-18 | $15.25 | $20.06 | 300 | — | — |
| 2018-09-17 | $15.45 | $20.32 | 0 | — | — |
| 2018-09-14 | $15.45 | $20.32 | 400 | — | — |
| 2018-09-13 | $15.59 | $20.50 | 200 | — | — |
| 2018-09-12 | $15.60 | $20.52 | 100 | — | — |
| 2018-09-11 | $15.54 | $20.44 | 1,100 | — | — |
| 2018-09-10 | $15.50 | $20.38 | 0 | — | — |
| 2018-09-07 | $15.50 | $20.38 | 0 | — | — |
| 2018-09-06 | $15.50 | $20.38 | 100 | — | — |
| 2018-09-05 | $15.70 | $20.65 | 0 | — | — |
| 2018-09-04 | $15.70 | $20.65 | 300 | — | — |
| 2018-08-31 | $16.00 | $21.04 | 600 | — | — |
| 2018-08-30 | $15.60 | $20.52 | 0 | — | — |
| 2018-08-29 | $15.60 | $20.52 | 0 | — | — |
| 2018-08-28 | $15.60 | $20.52 | 0 | — | — |
| 2018-08-27 | $15.60 | $20.52 | 700 | — | — |
| 2018-08-24 | $15.80 | $20.78 | 1,100 | — | — |
| 2018-08-23 | $15.80 | $20.78 | 2,800 | — | — |
| 2018-08-22 | $15.30 | $20.12 | 0 | — | — |
| 2018-08-21 | $15.30 | $20.12 | 700 | — | — |
| 2018-08-20 | $15.20 | $19.99 | 100 | — | — |
| 2018-08-17 | $15.25 | $20.06 | 0 | — | — |
| 2018-08-16 | $15.25 | $20.06 | 0 | — | — |
| 2018-08-15 | $15.25 | $20.06 | 0 | — | — |
| 2018-08-14 | $15.25 | $20.06 | 0 | — | — |
| 2018-08-13 | $15.25 | $20.06 | 0 | — | — |
| 2018-08-10 | $15.25 | $20.06 | 200 | — | — |
| 2018-08-09 | $15.48 | $20.36 | 300 | — | — |
| 2018-08-08 | $15.50 | $20.38 | 2,000 | — | — |
| 2018-08-07 | $14.65 | $19.27 | 1,100 | — | — |
| 2018-08-06 | $14.30 | $18.81 | 0 | — | — |
| 2018-08-03 | $14.30 | $18.81 | 0 | — | — |
| 2018-08-02 | $14.30 | $18.81 | 100 | — | — |
| 2018-08-01 | $14.40 | $18.94 | 100 | — | — |
| 2018-07-31 | $14.30 | $18.81 | 700 | — | — |
| 2018-07-30 | $14.35 | $18.87 | 0 | — | — |
| 2018-07-27 | $14.35 | $18.87 | 100 | — | — |
| 2018-07-26 | $14.45 | $19.00 | 0 | — | — |
| 2018-07-25 | $14.45 | $19.00 | 0 | — | — |
| 2018-07-24 | $14.45 | $19.00 | 100 | — | — |
| 2018-07-23 | $14.55 | $19.13 | 0 | — | — |
| 2018-07-20 | $14.55 | $19.13 | 100 | — | — |
| 2018-07-19 | $14.95 | $19.66 | 600 | — | — |
| 2018-07-18 | $14.92 | $19.62 | 0 | — | — |
| 2018-07-17 | $14.92 | $19.62 | 500 | — | — |
| 2018-07-16 | $14.70 | $19.33 | 500 | — | — |
| 2018-07-13 | $15.25 | $20.06 | 7,600 | — | — |
| 2018-07-12 | $15.05 | $19.79 | 200 | — | — |
| 2018-07-11 | $15.15 | $19.92 | 1,300 | — | — |
| 2018-07-10 | $14.85 | $19.53 | 500 | — | — |
| 2018-07-09 | $14.60 | $19.20 | 1,000 | — | — |
| 2018-07-06 | $14.85 | $19.53 | 300 | — | — |
| 2018-07-05 | $14.80 | $19.46 | 0 | — | — |
| 2018-07-03 | $14.80 | $19.46 | 0 | — | — |
| 2018-07-02 | $14.80 | $19.46 | 400 | — | — |
| 2018-06-29 | $14.62 | $19.23 | 1,200 | — | — |
| 2018-06-28 | $14.65 | $19.27 | 800 | — | — |
| 2018-06-27 | $15.15 | $19.92 | 11,600 | — | — |
| 2018-06-26 | $15.40 | $20.25 | 7,400 | — | — |
| 2018-06-25 | $13.35 | $17.56 | 18,400 | — | — |
| 2018-06-22 | $11.05 | $14.53 | 0 | — | — |
| 2018-06-21 | $11.05 | $14.53 | 5,900 | — | — |
| 2018-06-20 | $11.00 | $14.47 | 1,800 | — | — |
| 2018-06-19 | $10.35 | $13.61 | 0 | — | — |
| 2018-06-18 | $10.35 | $13.61 | 0 | — | — |
| 2018-06-15 | $10.35 | $13.61 | 600 | — | — |
| 2018-06-14 | $10.23 | $13.45 | 700 | — | — |
| 2018-06-13 | $10.09 | $13.27 | 1,300 | — | — |
| 2018-06-12 | $10.00 | $13.15 | 0 | — | — |
| 2018-06-11 | $10.00 | $13.15 | 1,700 | — | — |
| 2018-06-08 | $9.70 | $12.76 | 200 | — | — |
| 2018-06-07 | $9.60 | $12.62 | 2,400 | — | — |
| 2018-06-06 | $9.50 | $12.49 | 400 | — | — |
| 2018-06-05 | $9.55 | $12.56 | 200 | — | — |
| 2018-06-04 | $9.70 | $12.76 | 0 | — | — |
| 2018-06-01 | $9.70 | $12.76 | 1,200 | — | — |
| 2018-05-31 | $9.60 | $12.62 | 300 | — | — |
| 2018-05-30 | $9.65 | $12.69 | 1,100 | — | — |
| 2018-05-29 | $9.95 | $13.09 | 800 | — | — |
| 2018-05-25 | $10.15 | $13.35 | 100 | — | — |
| 2018-05-24 | $10.25 | $13.48 | 300 | — | — |
| 2018-05-23 | $10.71 | $14.08 | 1,100 | — | — |
| 2018-05-22 | $10.25 | $13.48 | 0 | — | — |
| 2018-05-21 | $10.25 | $13.48 | 1,300 | — | — |
| 2018-05-18 | $10.35 | $13.61 | 0 | — | — |
| 2018-05-17 | $10.35 | $13.61 | 100 | — | — |
| 2018-05-16 | $10.45 | $13.74 | 500 | — | — |
| 2018-05-15 | $10.55 | $13.87 | 0 | — | — |
| 2018-05-14 | $10.55 | $13.87 | 0 | — | — |
| 2018-05-11 | $10.55 | $13.87 | 0 | — | — |
| 2018-05-10 | $10.55 | $13.87 | 200 | — | — |
| 2018-05-09 | $10.65 | $14.01 | 200 | — | — |
| 2018-05-08 | $10.10 | $13.28 | 1,100 | — | — |
| 2018-05-07 | $9.65 | $12.69 | 100 | — | — |
| 2018-05-04 | $9.85 | $12.95 | 100 | — | — |
| 2018-05-03 | $9.70 | $12.76 | 2,000 | — | — |
| 2018-05-02 | $10.00 | $13.15 | 0 | — | — |
| 2018-05-01 | $10.00 | $13.15 | 0 | — | — |
| 2018-04-30 | $10.00 | $13.15 | 600 | — | — |
| 2018-04-27 | $10.00 | $13.15 | 600 | — | — |
| 2018-04-26 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-25 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-24 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-23 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-20 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-19 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-18 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-17 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-16 | $10.05 | $13.22 | 0 | — | — |
| 2018-04-13 | $10.05 | $13.22 | 800 | — | — |
| 2018-04-12 | $10.00 | $13.15 | 2,800 | — | — |
| 2018-04-11 | $10.05 | $13.22 | 3,100 | — | — |
| 2018-04-10 | $10.10 | $13.28 | 400 | — | — |
| 2018-04-09 | $10.10 | $13.28 | 0 | — | — |
| 2018-04-06 | $10.10 | $13.28 | 100 | — | — |
| 2018-04-05 | $10.50 | $13.81 | 1,900 | — | — |
| 2018-04-04 | $10.55 | $13.87 | 0 | — | — |
| 2018-04-03 | $10.55 | $13.87 | 300 | — | — |
| 2018-04-02 | $10.90 | $14.33 | 200 | — | — |
| 2018-03-29 | $10.75 | $14.14 | 0 | — | — |
| 2018-03-28 | $10.75 | $14.14 | 0 | — | — |
| 2018-03-27 | $10.75 | $14.14 | 0 | — | — |
| 2018-03-26 | $10.75 | $14.14 | 0 | — | — |
| 2018-03-23 | $10.75 | $14.14 | 700 | — | — |
| 2018-03-22 | $10.40 | $13.68 | 200 | — | — |
| 2018-03-21 | $10.75 | $14.14 | 2,700 | — | — |
| 2018-03-20 | $11.20 | $14.73 | 0 | — | — |
| 2018-03-19 | $11.20 | $14.73 | 1,100 | — | — |
| 2018-03-16 | $11.95 | $15.72 | 2,400 | — | — |
| 2018-03-15 | $11.60 | $15.26 | 9,100 | — | — |
| 2018-03-14 | $12.20 | $16.04 | 0 | — | — |
| 2018-03-13 | $12.20 | $16.04 | 2,000 | — | — |
| 2018-03-12 | $12.00 | $15.78 | 2,600 | — | — |
| 2018-03-09 | $11.70 | $15.39 | 0 | — | — |
| 2018-03-08 | $11.70 | $15.39 | 0 | — | — |
| 2018-03-07 | $11.70 | $15.39 | 300 | — | — |
| 2018-03-06 | $11.75 | $15.45 | 1,500 | — | — |
| 2018-03-05 | $12.05 | $15.85 | 0 | — | — |
| 2018-03-02 | $12.05 | $15.85 | 1,000 | — | — |
| 2018-03-01 | $11.70 | $15.39 | 0 | — | — |
| 2018-02-28 | $11.70 | $15.39 | 1,200 | — | — |
| 2018-02-27 | $12.55 | $16.50 | 1,500 | — | — |
| 2018-02-26 | $13.00 | $17.10 | 700 | — | — |
| 2018-02-23 | $12.50 | $16.44 | 0 | — | — |
| 2018-02-22 | $12.50 | $16.44 | 200 | — | — |
| 2018-02-21 | $13.00 | $17.10 | 200 | — | — |
| 2018-02-20 | $12.80 | $16.83 | 1,700 | — | — |
| 2018-02-16 | $12.65 | $16.64 | 0 | — | — |
| 2018-02-15 | $12.65 | $16.64 | 0 | — | — |
| 2018-02-14 | $12.65 | $16.64 | 0 | — | — |
| 2018-02-13 | $12.65 | $16.64 | 0 | — | — |
| 2018-02-12 | $12.65 | $16.64 | 100 | — | — |
| 2018-02-09 | $12.55 | $16.50 | 1,000 | — | — |
| 2018-02-08 | $13.00 | $17.10 | 3,800 | — | — |
| 2018-02-07 | $13.45 | $17.69 | 200 | — | — |
| 2018-02-06 | $13.70 | $18.02 | 0 | — | — |
| 2018-02-05 | $13.70 | $18.02 | 0 | — | — |
| 2018-02-02 | $13.70 | $18.02 | 1,300 | — | — |
| 2018-02-01 | $14.00 | $18.41 | 700 | — | — |
| 2018-01-31 | $14.00 | $18.41 | 2,600 | — | — |
| 2018-01-30 | $14.95 | $19.66 | 0 | — | — |
| 2018-01-29 | $14.95 | $19.66 | 1,500 | — | — |
| 2018-01-26 | $15.30 | $20.12 | 1,900 | — | — |
| 2018-01-25 | $14.95 | $19.66 | 1,600 | — | — |
| 2018-01-24 | $14.75 | $19.40 | 900 | — | — |
| 2018-01-23 | $14.92 | $19.62 | 5,500 | — | — |
| 2018-01-22 | $14.85 | $19.53 | 6,900 | — | — |
| 2018-01-19 | $14.00 | $18.41 | 0 | — | — |
| 2018-01-18 | $14.00 | $18.41 | 2,500 | — | — |
| 2018-01-17 | $13.78 | $18.12 | 0 | — | — |
| 2018-01-16 | $13.78 | $18.12 | 200 | — | — |
| 2018-01-12 | $14.20 | $18.67 | 300 | — | — |
| 2018-01-11 | $14.10 | $18.54 | 1,200 | — | — |
| 2018-01-10 | $13.60 | $17.89 | 0 | — | — |
| 2018-01-09 | $13.60 | $17.89 | 0 | — | — |
| 2018-01-08 | $13.60 | $17.89 | 0 | — | — |
| 2018-01-05 | $13.60 | $17.89 | 0 | — | — |
| 2018-01-04 | $13.60 | $17.89 | 500 | — | — |
| 2018-01-03 | $14.35 | $18.87 | 0 | — | — |
| 2018-01-02 | $14.35 | $18.87 | 0 | — | — |