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
- 2007-06-20 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 | $14.73 | $18.51 | 2,800 | — | — |
| 2018-12-28 | $14.43 | $18.13 | 2,000 | — | — |
| 2018-12-27 | $15.00 | $18.85 | 4,600 | — | — |
| 2018-12-26 | $14.66 | $18.41 | 1,800 | — | — |
| 2018-12-24 | $14.53 | $18.26 | 400 | — | — |
| 2018-12-21 | $14.75 | $18.53 | 200 | — | — |
| 2018-12-20 | $14.75 | $18.53 | 3,600 | — | — |
| 2018-12-19 | $14.35 | $18.03 | 3,000 | — | — |
| 2018-12-18 | $15.35 | $19.29 | 0 | — | — |
| 2018-12-17 | $15.35 | $19.29 | 2,200 | — | — |
| 2018-12-14 | $15.29 | $19.21 | 2,200 | — | — |
| 2018-12-13 | $15.50 | $19.48 | 0 | — | — |
| 2018-12-12 | $15.50 | $19.48 | 0 | — | — |
| 2018-12-11 | $15.50 | $19.48 | 3,800 | — | — |
| 2018-12-10 | $15.75 | $19.79 | 12,400 | — | — |
| 2018-12-07 | $15.32 | $19.24 | 3,200 | — | — |
| 2018-12-06 | $15.51 | $19.48 | 9,800 | — | — |
| 2018-12-04 | $15.65 | $19.66 | 0 | — | — |
| 2018-12-03 | $15.65 | $19.66 | 2,600 | — | — |
| 2018-11-30 | $15.50 | $19.48 | 3,800 | — | — |
| 2018-11-29 | $16.08 | $20.20 | 1,200 | — | — |
| 2018-11-28 | $16.25 | $20.42 | 6,200 | — | — |
| 2018-11-27 | $16.15 | $20.29 | 4,000 | — | — |
| 2018-11-26 | $16.54 | $20.78 | 200 | — | — |
| 2018-11-23 | $16.54 | $20.78 | 0 | — | — |
| 2018-11-21 | $16.54 | $20.78 | 200 | — | — |
| 2018-11-20 | $16.54 | $20.78 | 4,800 | — | — |
| 2018-11-19 | $16.38 | $20.58 | 7,800 | — | — |
| 2018-11-16 | $16.35 | $20.54 | 200 | — | — |
| 2018-11-15 | $16.35 | $20.54 | 12,000 | — | — |
| 2018-11-14 | $16.09 | $20.22 | 6,200 | — | — |
| 2018-11-13 | $16.45 | $20.66 | 3,600 | — | — |
| 2018-11-12 | $16.39 | $20.59 | 5,800 | — | — |
| 2018-11-09 | $16.50 | $20.73 | 11,200 | — | — |
| 2018-11-08 | $16.25 | $20.42 | 8,600 | — | — |
| 2018-11-07 | $16.50 | $20.73 | 7,800 | — | — |
| 2018-11-06 | $16.00 | $20.10 | 11,000 | — | — |
| 2018-11-05 | $16.23 | $20.39 | 600 | — | — |
| 2018-11-02 | $16.50 | $20.73 | 800 | — | — |
| 2018-11-01 | $16.07 | $20.19 | 4,800 | — | — |
| 2018-10-31 | $15.76 | $19.80 | 4,400 | — | — |
| 2018-10-30 | $15.88 | $19.95 | 36,000 | — | — |
| 2018-10-29 | $15.71 | $19.73 | 0 | — | — |
| 2018-10-26 | $15.71 | $19.73 | 600 | — | — |
| 2018-10-25 | $15.76 | $19.80 | 1,000 | — | — |
| 2018-10-24 | $16.15 | $20.29 | 200 | — | — |
| 2018-10-23 | $16.15 | $20.29 | 600 | — | — |
| 2018-10-22 | $16.25 | $20.42 | 3,600 | — | — |
| 2018-10-19 | $16.33 | $20.51 | 0 | — | — |
| 2018-10-18 | $16.33 | $20.42 | 200 | — | — |
| 2018-10-17 | $16.63 | $20.80 | 6,600 | — | — |
| 2018-10-16 | $16.38 | $20.49 | 200 | — | — |
| 2018-10-15 | $16.62 | $20.79 | 1,400 | — | — |
| 2018-10-12 | $16.73 | $20.93 | 8,800 | — | — |
| 2018-10-11 | $16.55 | $20.71 | 6,600 | — | — |
| 2018-10-10 | $16.63 | $20.80 | 600 | — | — |
| 2018-10-09 | $16.75 | $20.96 | 5,400 | — | — |
| 2018-10-08 | $17.00 | $21.27 | 7,800 | — | — |
| 2018-10-05 | $17.23 | $21.55 | 1,600 | — | — |
| 2018-10-04 | $17.13 | $21.43 | 600 | — | — |
| 2018-10-03 | $17.03 | $21.31 | 5,800 | — | — |
| 2018-10-02 | $17.05 | $21.33 | 0 | — | — |
| 2018-10-01 | $17.05 | $21.33 | 21,200 | — | — |
| 2018-09-28 | $17.05 | $21.33 | 16,000 | — | — |
| 2018-09-27 | $17.08 | $21.36 | 0 | — | — |
| 2018-09-26 | $17.08 | $21.36 | 17,800 | — | — |
| 2018-09-25 | $17.50 | $21.89 | 14,200 | — | — |
| 2018-09-24 | $18.65 | $23.33 | 0 | — | — |
| 2018-09-21 | $18.65 | $23.33 | 9,600 | — | — |
| 2018-09-20 | $17.10 | $21.39 | 1,000 | — | — |
| 2018-09-19 | $17.25 | $21.58 | 8,200 | — | — |
| 2018-09-18 | $16.96 | $21.21 | 13,800 | — | — |
| 2018-09-17 | $17.01 | $21.29 | 7,200 | — | — |
| 2018-09-14 | $16.50 | $20.64 | 14,400 | — | — |
| 2018-09-13 | $16.91 | $21.15 | 8,400 | — | — |
| 2018-09-12 | $17.25 | $21.58 | 1,600 | — | — |
| 2018-09-11 | $17.25 | $21.58 | 2,800 | — | — |
| 2018-09-10 | $17.27 | $21.61 | 800 | — | — |
| 2018-09-07 | $17.73 | $22.18 | 7,600 | — | — |
| 2018-09-06 | $17.75 | $22.21 | 14,800 | — | — |
| 2018-09-05 | $17.75 | $22.21 | 6,000 | — | — |
| 2018-09-04 | $18.13 | $22.68 | 8,200 | — | — |
| 2018-08-31 | $18.04 | $22.57 | 400 | — | — |
| 2018-08-30 | $17.88 | $22.36 | 600 | — | — |
| 2018-08-29 | $17.50 | $21.89 | 0 | — | — |
| 2018-08-28 | $17.50 | $21.89 | 400 | — | — |
| 2018-08-27 | $17.25 | $21.59 | 600 | — | — |
| 2018-08-24 | $17.53 | $21.93 | 7,000 | — | — |
| 2018-08-23 | $17.50 | $21.89 | 10,200 | — | — |
| 2018-08-22 | $17.15 | $21.46 | 15,600 | — | — |
| 2018-08-21 | $17.42 | $21.80 | 13,600 | — | — |
| 2018-08-20 | $16.80 | $21.02 | 4,400 | — | — |
| 2018-08-17 | $16.57 | $20.72 | 8,600 | — | — |
| 2018-08-16 | $16.88 | $21.11 | 0 | — | — |
| 2018-08-15 | $16.88 | $21.11 | 0 | — | — |
| 2018-08-14 | $16.88 | $21.11 | 0 | — | — |
| 2018-08-13 | $16.88 | $21.11 | 3,800 | — | — |
| 2018-08-10 | $16.88 | $21.11 | 3,800 | — | — |
| 2018-08-09 | $17.02 | $21.29 | 200 | — | — |
| 2018-08-08 | $17.02 | $21.29 | 1,200 | — | — |
| 2018-08-07 | $16.89 | $21.13 | 1,800 | — | — |
| 2018-08-06 | $16.70 | $20.89 | 0 | — | — |
| 2018-08-03 | $16.70 | $20.89 | 3,400 | — | — |
| 2018-08-02 | $16.25 | $20.33 | 0 | — | — |
| 2018-08-01 | $16.25 | $20.33 | 0 | — | — |
| 2018-07-31 | $16.25 | $20.33 | 0 | — | — |
| 2018-07-30 | $16.25 | $20.33 | 200 | — | — |
| 2018-07-27 | $16.21 | $20.27 | 0 | — | — |
| 2018-07-26 | $16.21 | $20.27 | 0 | — | — |
| 2018-07-25 | $16.21 | $20.27 | 0 | — | — |
| 2018-07-24 | $16.21 | $20.27 | 3,600 | — | — |
| 2018-07-23 | $16.00 | $20.02 | 600 | — | — |
| 2018-07-20 | $15.90 | $19.89 | 0 | — | — |
| 2018-07-19 | $15.90 | $19.81 | 0 | — | — |
| 2018-07-18 | $15.90 | $19.81 | 0 | — | — |
| 2018-07-17 | $15.90 | $19.81 | 0 | — | — |
| 2018-07-16 | $15.90 | $19.81 | 0 | — | — |
| 2018-07-13 | $15.90 | $19.81 | 7,000 | — | — |
| 2018-07-12 | $15.76 | $19.62 | 400 | — | — |
| 2018-07-11 | $15.90 | $19.81 | 600 | — | — |
| 2018-07-10 | $15.50 | $19.31 | 0 | — | — |
| 2018-07-09 | $15.50 | $19.31 | 800 | — | — |
| 2018-07-06 | $15.53 | $19.34 | 0 | — | — |
| 2018-07-05 | $15.53 | $19.34 | 0 | — | — |
| 2018-07-03 | $15.53 | $19.34 | 0 | — | — |
| 2018-07-02 | $15.53 | $19.34 | 3,000 | — | — |
| 2018-06-29 | $15.73 | $19.59 | 600 | — | — |
| 2018-06-28 | $15.85 | $19.74 | 0 | — | — |
| 2018-06-27 | $15.85 | $19.74 | 0 | — | — |
| 2018-06-26 | $15.85 | $19.74 | 2,800 | — | — |
| 2018-06-25 | $15.90 | $19.81 | 13,200 | — | — |
| 2018-06-22 | $16.35 | $20.37 | 3,800 | — | — |
| 2018-06-21 | $15.90 | $19.81 | 2,400 | — | — |
| 2018-06-20 | $15.90 | $19.81 | 26,200 | — | — |
| 2018-06-19 | $15.90 | $19.81 | 2,600 | — | — |
| 2018-06-18 | $15.90 | $19.81 | 5,200 | — | — |
| 2018-06-15 | $16.00 | $19.93 | 7,000 | — | — |
| 2018-06-14 | $16.20 | $20.18 | 3,400 | — | — |
| 2018-06-13 | $16.03 | $19.96 | 7,600 | — | — |
| 2018-06-12 | $15.90 | $19.81 | 2,200 | — | — |
| 2018-06-11 | $16.15 | $20.12 | 0 | — | — |
| 2018-06-08 | $16.15 | $20.12 | 800 | — | — |
| 2018-06-07 | $15.93 | $19.84 | 0 | — | — |
| 2018-06-06 | $15.93 | $19.84 | 4,400 | — | — |
| 2018-06-05 | $16.01 | $19.94 | 4,400 | — | — |
| 2018-06-04 | $15.93 | $19.84 | 400 | — | — |
| 2018-06-01 | $15.93 | $19.84 | 0 | — | — |
| 2018-05-31 | $15.93 | $19.84 | 4,000 | — | — |
| 2018-05-30 | $16.00 | $19.93 | 11,400 | — | — |
| 2018-05-29 | $16.05 | $19.99 | 7,400 | — | — |
| 2018-05-25 | $15.80 | $19.68 | 8,800 | — | — |
| 2018-05-24 | $16.20 | $20.18 | 6,400 | — | — |
| 2018-05-23 | $15.98 | $19.90 | 200 | — | — |
| 2018-05-22 | $15.85 | $19.74 | 800 | — | — |
| 2018-05-21 | $15.85 | $19.74 | 2,800 | — | — |
| 2018-05-18 | $16.00 | $19.93 | 0 | — | — |
| 2018-05-17 | $16.00 | $19.93 | 400 | — | — |
| 2018-05-16 | $16.00 | $19.93 | 400 | — | — |
| 2018-05-15 | $16.00 | $19.93 | 0 | — | — |
| 2018-05-14 | $16.00 | $19.93 | 1,200 | — | — |
| 2018-05-11 | $15.81 | $19.69 | 0 | — | — |
| 2018-05-10 | $15.81 | $19.69 | 0 | — | — |
| 2018-05-09 | $15.81 | $19.69 | 0 | — | — |
| 2018-05-08 | $15.81 | $19.69 | 0 | — | — |
| 2018-05-07 | $15.81 | $19.69 | 800 | — | — |
| 2018-05-04 | $16.09 | $20.05 | 1,400 | — | — |
| 2018-05-03 | $15.85 | $19.74 | 0 | — | — |
| 2018-05-02 | $15.85 | $19.74 | 2,000 | — | — |
| 2018-05-01 | $15.70 | $19.56 | 4,400 | — | — |
| 2018-04-30 | $15.45 | $19.24 | 200 | — | — |
| 2018-04-27 | $15.03 | $18.72 | 0 | — | — |
| 2018-04-26 | $15.03 | $18.72 | 0 | — | — |
| 2018-04-25 | $15.03 | $18.72 | 0 | — | — |
| 2018-04-24 | $15.03 | $18.72 | 11,000 | — | — |
| 2018-04-23 | $15.47 | $19.27 | 0 | — | — |
| 2018-04-20 | $15.47 | $19.27 | 0 | — | — |
| 2018-04-19 | $15.47 | $19.19 | 0 | — | — |
| 2018-04-18 | $15.47 | $19.19 | 0 | — | — |
| 2018-04-17 | $15.47 | $19.19 | 200 | — | — |
| 2018-04-16 | $15.50 | $19.23 | 400 | — | — |
| 2018-04-13 | $15.00 | $18.61 | 0 | — | — |
| 2018-04-12 | $15.00 | $18.61 | 0 | — | — |
| 2018-04-11 | $15.00 | $18.61 | 0 | — | — |
| 2018-04-10 | $15.00 | $18.61 | 0 | — | — |
| 2018-04-09 | $15.00 | $18.61 | 0 | — | — |
| 2018-04-06 | $15.00 | $18.61 | 0 | — | — |
| 2018-04-05 | $15.00 | $18.61 | 2,200 | — | — |
| 2018-04-04 | $15.00 | $18.61 | 400 | — | — |
| 2018-04-03 | $15.00 | $18.61 | 400 | — | — |
| 2018-04-02 | $15.02 | $18.63 | 0 | — | — |
| 2018-03-29 | $15.02 | $18.63 | 800 | — | — |
| 2018-03-28 | $15.00 | $18.61 | 4,000 | — | — |
| 2018-03-27 | $15.00 | $18.61 | 0 | — | — |
| 2018-03-26 | $15.00 | $18.61 | 0 | — | — |
| 2018-03-23 | $15.00 | $18.61 | 200 | — | — |
| 2018-03-22 | $15.03 | $18.65 | 400 | — | — |
| 2018-03-21 | $15.10 | $18.73 | 1,200 | — | — |
| 2018-03-20 | $15.13 | $18.77 | 2,800 | — | — |
| 2018-03-19 | $14.95 | $18.55 | 400 | — | — |
| 2018-03-16 | $15.80 | $19.60 | 3,600 | — | — |
| 2018-03-15 | $14.88 | $18.46 | 200 | — | — |
| 2018-03-14 | $14.90 | $18.49 | 200 | — | — |
| 2018-03-13 | $14.90 | $18.49 | 200 | — | — |
| 2018-03-12 | $15.00 | $18.61 | 5,000 | — | — |
| 2018-03-09 | $15.00 | $18.61 | 200 | — | — |
| 2018-03-08 | $14.75 | $18.30 | 0 | — | — |
| 2018-03-07 | $14.75 | $18.30 | 800 | — | — |
| 2018-03-06 | $14.76 | $18.31 | 3,800 | — | — |
| 2018-03-05 | $14.63 | $18.15 | 0 | — | — |
| 2018-03-02 | $14.63 | $18.15 | 0 | — | — |
| 2018-03-01 | $14.63 | $18.15 | 800 | — | — |
| 2018-02-28 | $15.00 | $18.61 | 400 | — | — |
| 2018-02-27 | $14.93 | $18.52 | 0 | — | — |
| 2018-02-26 | $14.93 | $18.52 | 11,600 | — | — |
| 2018-02-23 | $14.85 | $18.42 | 0 | — | — |
| 2018-02-22 | $14.85 | $18.42 | 0 | — | — |
| 2018-02-21 | $14.85 | $18.42 | 0 | — | — |
| 2018-02-20 | $14.85 | $18.42 | 0 | — | — |
| 2018-02-16 | $14.85 | $18.42 | 0 | — | — |
| 2018-02-15 | $14.85 | $18.42 | 0 | — | — |
| 2018-02-14 | $14.85 | $18.42 | 0 | — | — |
| 2018-02-13 | $14.85 | $18.42 | 6,800 | — | — |
| 2018-02-12 | $15.13 | $18.77 | 9,600 | — | — |
| 2018-02-09 | $14.98 | $18.58 | 4,800 | — | — |
| 2018-02-08 | $14.03 | $17.41 | 4,800 | — | — |
| 2018-02-07 | $14.60 | $18.11 | 0 | — | — |
| 2018-02-06 | $14.60 | $18.11 | 0 | — | — |
| 2018-02-05 | $14.60 | $18.11 | 0 | — | — |
| 2018-02-02 | $14.60 | $18.11 | 400 | — | — |
| 2018-02-01 | $14.11 | $17.50 | 0 | — | — |
| 2018-01-31 | $14.11 | $17.50 | 0 | — | — |
| 2018-01-30 | $14.11 | $17.50 | 0 | — | — |
| 2018-01-29 | $14.11 | $17.50 | 1,000 | — | — |
| 2018-01-26 | $14.00 | $17.37 | 0 | — | — |
| 2018-01-25 | $14.00 | $17.37 | 0 | — | — |
| 2018-01-24 | $14.00 | $17.37 | 400 | — | — |
| 2018-01-23 | $14.00 | $17.37 | 0 | — | — |
| 2018-01-22 | $14.00 | $17.37 | 6,000 | — | — |
| 2018-01-19 | $14.35 | $17.81 | 400 | — | — |
| 2018-01-18 | $13.80 | $17.05 | 0 | — | — |
| 2018-01-17 | $13.80 | $17.05 | 0 | — | — |
| 2018-01-16 | $13.80 | $17.05 | 0 | — | — |
| 2018-01-12 | $13.80 | $17.05 | 0 | — | — |
| 2018-01-11 | $13.80 | $17.05 | 400 | — | — |
| 2018-01-10 | $13.82 | $17.07 | 0 | — | — |
| 2018-01-09 | $13.82 | $17.07 | 0 | — | — |
| 2018-01-08 | $13.82 | $17.07 | 0 | — | — |
| 2018-01-05 | $13.82 | $17.07 | 0 | — | — |
| 2018-01-04 | $13.82 | $17.07 | 0 | — | — |
| 2018-01-03 | $13.82 | $17.07 | 0 | — | — |
| 2018-01-02 | $13.82 | $17.07 | 1,600 | — | — |