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
- 1994-12-20 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 | $13.92 | $24.90 | 25,797 | — | — |
| 2018-12-28 | $13.54 | $24.21 | 26,079 | — | — |
| 2018-12-27 | $13.38 | $23.93 | 166,510 | — | — |
| 2018-12-26 | $13.27 | $23.73 | 62,007 | — | — |
| 2018-12-24 | $13.54 | $24.21 | 5,253 | — | — |
| 2018-12-21 | $13.54 | $24.21 | 43,340 | — | — |
| 2018-12-20 | $13.59 | $24.31 | 69,043 | — | — |
| 2018-12-19 | $13.30 | $23.79 | 98,593 | — | — |
| 2018-12-18 | $13.36 | $23.89 | 45,122 | — | — |
| 2018-12-17 | $13.42 | $24.00 | 93,433 | — | — |
| 2018-12-14 | $13.60 | $24.33 | 33,396 | — | — |
| 2018-12-13 | $13.90 | $24.86 | 45,497 | — | — |
| 2018-12-12 | $13.59 | $24.31 | 46,529 | — | — |
| 2018-12-11 | $13.82 | $24.71 | 25,891 | — | — |
| 2018-12-10 | $13.91 | $24.88 | 16,886 | — | — |
| 2018-12-07 | $14.25 | $25.49 | 92,589 | — | — |
| 2018-12-06 | $14.40 | $25.76 | 38,743 | — | — |
| 2018-12-04 | $14.21 | $25.41 | 27,861 | — | — |
| 2018-12-03 | $15.51 | $27.74 | 49,719 | — | — |
| 2018-11-30 | $14.65 | $26.19 | 17,824 | — | — |
| 2018-11-29 | $14.44 | $25.83 | 43,621 | — | — |
| 2018-11-28 | $14.28 | $25.55 | 34,334 | — | — |
| 2018-11-27 | $14.09 | $25.20 | 30,769 | — | — |
| 2018-11-26 | $14.16 | $25.32 | 60,976 | — | — |
| 2018-11-23 | $14.18 | $25.35 | 6,942 | — | — |
| 2018-11-21 | $13.85 | $24.76 | 12,289 | — | — |
| 2018-11-20 | $13.52 | $24.17 | 14,540 | — | — |
| 2018-11-19 | $14.05 | $25.13 | 9,099 | — | — |
| 2018-11-16 | $14.21 | $25.41 | 15,009 | — | — |
| 2018-11-15 | $14.23 | $25.45 | 19,137 | — | — |
| 2018-11-14 | $14.03 | $25.09 | 25,328 | — | — |
| 2018-11-13 | $13.86 | $24.78 | 30,113 | — | — |
| 2018-11-12 | $14.15 | $25.30 | 59,850 | — | — |
| 2018-11-09 | $14.04 | $25.11 | 30,113 | — | — |
| 2018-11-08 | $14.66 | $26.21 | 68,199 | — | — |
| 2018-11-07 | $14.23 | $25.44 | 35,918 | — | — |
| 2018-11-06 | $14.64 | $26.19 | 30,112 | — | — |
| 2018-11-05 | $14.23 | $25.44 | 48,907 | — | — |
| 2018-11-02 | $14.07 | $25.17 | 73,410 | — | — |
| 2018-11-01 | $13.84 | $24.75 | 183,919 | — | — |
| 2018-10-31 | $13.59 | $24.30 | 264,218 | — | — |
| 2018-10-30 | $13.32 | $23.83 | 100,176 | — | — |
| 2018-10-29 | $13.38 | $23.93 | 70,753 | — | — |
| 2018-10-26 | $13.21 | $23.63 | 96,240 | — | — |
| 2018-10-25 | $13.69 | $24.48 | 44,282 | — | — |
| 2018-10-24 | $13.64 | $24.39 | 274,846 | — | — |
| 2018-10-23 | $13.83 | $24.73 | 40,051 | — | — |
| 2018-10-22 | $14.02 | $25.08 | 84,235 | — | — |
| 2018-10-19 | $14.07 | $25.17 | 32,966 | — | — |
| 2018-10-18 | $14.23 | $25.44 | 81,479 | — | — |
| 2018-10-17 | $14.54 | $26.01 | 43,987 | — | — |
| 2018-10-16 | $14.96 | $26.75 | 62,389 | — | — |
| 2018-10-15 | $14.85 | $26.55 | 78,429 | — | — |
| 2018-10-12 | $14.63 | $26.17 | 116,118 | — | — |
| 2018-10-11 | $14.62 | $26.15 | 151,150 | — | — |
| 2018-10-10 | $15.73 | $28.13 | 432,196 | — | — |
| 2018-10-09 | $16.69 | $29.84 | 94,666 | — | — |
| 2018-10-08 | $16.60 | $29.70 | 468,310 | — | — |
| 2018-10-05 | $15.94 | $28.51 | 1,131,168 | — | — |
| 2018-10-04 | $15.91 | $28.46 | 30,899 | — | — |
| 2018-10-03 | $16.96 | $30.33 | 394,211 | — | — |
| 2018-10-02 | $16.67 | $29.80 | 22,043 | — | — |
| 2018-10-01 | $16.75 | $29.95 | 21,452 | — | — |
| 2018-09-28 | $17.22 | $30.80 | 26,274 | — | — |
| 2018-09-27 | $17.16 | $30.69 | 65,046 | — | — |
| 2018-09-26 | $17.73 | $31.71 | 89,746 | — | — |
| 2018-09-25 | $17.34 | $31.00 | 72,229 | — | — |
| 2018-09-24 | $17.43 | $31.17 | 93,387 | — | — |
| 2018-09-21 | $17.42 | $31.15 | 52,647 | — | — |
| 2018-09-20 | $17.17 | $30.71 | 116,217 | — | — |
| 2018-09-19 | $17.15 | $30.68 | 41,625 | — | — |
| 2018-09-18 | $16.28 | $29.11 | 16,926 | — | — |
| 2018-09-17 | $16.25 | $29.06 | 13,974 | — | — |
| 2018-09-14 | $16.28 | $29.11 | 58,256 | — | — |
| 2018-09-13 | $15.75 | $28.17 | 68,195 | — | — |
| 2018-09-12 | $15.45 | $27.62 | 49,006 | — | — |
| 2018-09-11 | $15.31 | $27.39 | 72,328 | — | — |
| 2018-09-10 | $15.22 | $27.22 | 43,397 | — | — |
| 2018-09-07 | $14.69 | $26.28 | 133,437 | — | — |
| 2018-09-06 | $15.15 | $27.10 | 179,885 | — | — |
| 2018-09-05 | $14.63 | $26.17 | 184,018 | — | — |
| 2018-09-04 | $14.63 | $26.17 | 109,820 | — | — |
| 2018-08-31 | $16.66 | $29.79 | 109,230 | — | — |
| 2018-08-30 | $14.10 | $25.22 | 244,242 | — | — |
| 2018-08-29 | $15.04 | $26.90 | 86,400 | — | — |
| 2018-08-28 | $15.65 | $27.99 | 137,078 | — | — |
| 2018-08-27 | $15.86 | $28.37 | 68,392 | — | — |
| 2018-08-24 | $15.95 | $28.53 | 30,407 | — | — |
| 2018-08-23 | $16.14 | $28.86 | 23,814 | — | — |
| 2018-08-22 | $15.95 | $28.53 | 38,476 | — | — |
| 2018-08-21 | $16.15 | $28.88 | 5,904 | — | — |
| 2018-08-20 | $16.06 | $28.71 | 48,317 | — | — |
| 2018-08-17 | $16.12 | $28.82 | 37,099 | — | — |
| 2018-08-16 | $16.36 | $29.26 | 12,497 | — | — |
| 2018-08-15 | $16.45 | $29.42 | 36,410 | — | — |
| 2018-08-14 | $16.37 | $29.28 | 72,328 | — | — |
| 2018-08-13 | $16.23 | $29.02 | 117,004 | — | — |
| 2018-08-10 | $16.92 | $30.26 | 93,682 | — | — |
| 2018-08-09 | $17.50 | $31.29 | 15,253 | — | — |
| 2018-08-08 | $17.74 | $31.73 | 158,236 | — | — |
| 2018-08-07 | $18.31 | $32.75 | 71,442 | — | — |
| 2018-08-06 | $18.56 | $33.18 | 99,881 | — | — |
| 2018-08-03 | $18.69 | $33.42 | 80,102 | — | — |
| 2018-08-02 | $18.72 | $33.48 | 134,618 | — | — |
| 2018-08-01 | $18.97 | $33.93 | 171,520 | — | — |
| 2018-07-31 | $18.96 | $33.91 | 38,575 | — | — |
| 2018-07-30 | $18.32 | $32.77 | 443,020 | — | — |
| 2018-07-27 | $18.52 | $33.11 | 126,647 | — | — |
| 2018-07-26 | $18.65 | $33.35 | 228,005 | — | — |
| 2018-07-25 | $17.76 | $31.77 | 73,804 | — | — |
| 2018-07-24 | $17.63 | $31.53 | 92,993 | — | — |
| 2018-07-23 | $17.78 | $31.80 | 25,979 | — | — |
| 2018-07-20 | $17.68 | $31.62 | 116,807 | — | — |
| 2018-07-19 | $17.47 | $31.24 | 239,321 | — | — |
| 2018-07-18 | $17.63 | $31.53 | 233,515 | — | — |
| 2018-07-17 | $17.95 | $32.09 | 111,001 | — | — |
| 2018-07-16 | $18.27 | $32.68 | 30,702 | — | — |
| 2018-07-13 | $18.57 | $33.20 | 9,250 | — | — |
| 2018-07-12 | $18.66 | $33.37 | 76,166 | — | — |
| 2018-07-11 | $18.83 | $33.68 | 109,623 | — | — |
| 2018-07-10 | $18.73 | $33.49 | 85,908 | — | — |
| 2018-07-09 | $18.81 | $33.64 | 38,772 | — | — |
| 2018-07-06 | $18.60 | $33.26 | 203,207 | — | — |
| 2018-07-05 | $18.17 | $32.49 | 56,780 | — | — |
| 2018-07-03 | $18.38 | $32.88 | 46,644 | — | — |
| 2018-07-02 | $17.04 | $30.48 | 163,156 | — | — |
| 2018-06-29 | $17.57 | $31.42 | 61,798 | — | — |
| 2018-06-28 | $17.72 | $31.69 | 100,865 | — | — |
| 2018-06-27 | $17.93 | $32.06 | 92,402 | — | — |
| 2018-06-26 | $18.94 | $33.88 | 37,492 | — | — |
| 2018-06-25 | $19.52 | $34.91 | 80,200 | — | — |
| 2018-06-22 | $19.43 | $34.75 | 85,908 | — | — |
| 2018-06-21 | $19.69 | $35.22 | 149,084 | — | — |
| 2018-06-20 | $18.67 | $33.38 | 118,775 | — | — |
| 2018-06-19 | $18.16 | $32.48 | 97,323 | — | — |
| 2018-06-18 | $17.08 | $30.55 | 115,036 | — | — |
| 2018-06-15 | $18.42 | $32.95 | 101,259 | — | — |
| 2018-06-14 | $17.56 | $31.40 | 172,996 | — | — |
| 2018-06-13 | $19.00 | $33.98 | 81,676 | — | — |
| 2018-06-12 | $19.10 | $34.17 | 45,365 | — | — |
| 2018-06-11 | $18.80 | $33.62 | 75,575 | — | — |
| 2018-06-08 | $19.31 | $34.53 | 64,652 | — | — |
| 2018-06-07 | $19.43 | $34.75 | 91,812 | — | — |
| 2018-06-06 | $19.97 | $35.71 | 76,362 | — | — |
| 2018-06-05 | $20.20 | $36.13 | 90,926 | — | — |
| 2018-06-04 | $19.42 | $34.73 | 136,193 | — | — |
| 2018-06-01 | $19.50 | $34.87 | 52,155 | — | — |
| 2018-05-31 | $19.31 | $34.53 | 49,891 | — | — |
| 2018-05-30 | $19.77 | $35.35 | 51,958 | — | — |
| 2018-05-29 | $19.81 | $35.42 | 40,051 | — | — |
| 2018-05-25 | $20.53 | $36.71 | 18,795 | — | — |
| 2018-05-24 | $20.45 | $36.56 | 51,564 | — | — |
| 2018-05-23 | $20.91 | $37.40 | 65,439 | — | — |
| 2018-05-22 | $20.44 | $36.55 | 61,405 | — | — |
| 2018-05-21 | $20.63 | $36.89 | 46,742 | — | — |
| 2018-05-18 | $20.76 | $37.13 | 28,242 | — | — |
| 2018-05-17 | $21.25 | $38.00 | 65,144 | — | — |
| 2018-05-16 | $21.55 | $38.55 | 112,772 | — | — |
| 2018-05-15 | $21.35 | $38.18 | 48,907 | — | — |
| 2018-05-14 | $21.08 | $37.69 | 99,192 | — | — |
| 2018-05-11 | $21.02 | $37.58 | 57,961 | — | — |
| 2018-05-10 | $21.67 | $38.75 | 50,482 | — | — |
| 2018-05-09 | $20.98 | $37.53 | 47,431 | — | — |
| 2018-05-08 | $21.76 | $38.91 | 298,758 | — | — |
| 2018-05-07 | $21.84 | $39.05 | 130,288 | — | — |
| 2018-05-04 | $21.67 | $38.75 | 73,705 | — | — |
| 2018-05-03 | $21.54 | $38.53 | 84,235 | — | — |
| 2018-05-02 | $22.10 | $39.53 | 99,192 | — | — |
| 2018-05-01 | $22.96 | $41.05 | 17,811 | — | — |
| 2018-04-30 | $23.32 | $41.71 | 58,748 | — | — |
| 2018-04-27 | $23.99 | $42.91 | 55,894 | — | — |
| 2018-04-26 | $24.24 | $43.34 | 81,479 | — | — |
| 2018-04-25 | $25.27 | $45.20 | 210,685 | — | — |
| 2018-04-24 | $24.85 | $44.43 | 50,383 | — | — |
| 2018-04-23 | $24.85 | $44.43 | 27,553 | — | — |
| 2018-04-20 | $24.39 | $43.62 | 20,075 | — | — |
| 2018-04-19 | $25.09 | $44.87 | 48,219 | — | — |
| 2018-04-18 | $25.44 | $45.49 | 29,325 | — | — |
| 2018-04-17 | $25.16 | $45.00 | 103,424 | — | — |
| 2018-04-16 | $25.22 | $45.11 | 52,155 | — | — |
| 2018-04-13 | $25.50 | $45.60 | 68,687 | — | — |
| 2018-04-12 | $26.11 | $46.69 | 27,061 | — | — |
| 2018-04-11 | $25.68 | $45.92 | 35,032 | — | — |
| 2018-04-10 | $25.87 | $46.27 | 66,423 | — | — |
| 2018-04-09 | $25.73 | $46.01 | 83,841 | — | — |
| 2018-04-06 | $25.76 | $46.07 | 78,232 | — | — |
| 2018-04-05 | $25.71 | $45.98 | 122,711 | — | — |
| 2018-04-04 | $25.30 | $45.25 | 47,923 | — | — |
| 2018-04-03 | $24.72 | $44.22 | 101,849 | — | — |
| 2018-04-02 | $24.16 | $43.20 | 30,506 | — | — |
| 2018-03-29 | $24.03 | $42.98 | 100,176 | — | — |
| 2018-03-28 | $23.54 | $42.09 | 50,383 | — | — |
| 2018-03-27 | $23.78 | $42.53 | 67,014 | — | — |
| 2018-03-26 | $23.68 | $42.34 | 58,354 | — | — |
| 2018-03-23 | $23.65 | $42.29 | 333,594 | — | — |
| 2018-03-22 | $23.37 | $41.80 | 386,634 | — | — |
| 2018-03-21 | $24.07 | $43.05 | 231,547 | — | — |
| 2018-03-20 | $24.90 | $44.52 | 105,097 | — | — |
| 2018-03-19 | $25.86 | $46.25 | 61,208 | — | — |
| 2018-03-16 | $26.71 | $47.76 | 52,647 | — | — |
| 2018-03-15 | $26.37 | $47.16 | 100,865 | — | — |
| 2018-03-14 | $26.15 | $46.76 | 51,269 | — | — |
| 2018-03-13 | $26.36 | $47.14 | 51,368 | — | — |
| 2018-03-12 | $26.44 | $47.29 | 59,142 | — | — |
| 2018-03-09 | $26.47 | $47.34 | 52,450 | — | — |
| 2018-03-08 | $26.52 | $47.43 | 54,615 | — | — |
| 2018-03-07 | $26.92 | $48.14 | 36,705 | — | — |
| 2018-03-06 | $26.88 | $48.07 | 61,405 | — | — |
| 2018-03-05 | $26.53 | $47.45 | 38,870 | — | — |
| 2018-03-02 | $26.84 | $48.00 | 95,158 | — | — |
| 2018-03-01 | $27.65 | $49.45 | 101,554 | — | — |
| 2018-02-28 | $28.27 | $50.56 | 116,610 | — | — |
| 2018-02-27 | $27.99 | $50.05 | 62,979 | — | — |
| 2018-02-26 | $28.00 | $50.07 | 124,581 | — | — |
| 2018-02-23 | $27.77 | $49.67 | 83,940 | — | — |
| 2018-02-22 | $27.44 | $49.07 | 59,437 | — | — |
| 2018-02-21 | $27.74 | $49.61 | 77,346 | — | — |
| 2018-02-20 | $27.47 | $49.12 | 91,910 | — | — |
| 2018-02-16 | $27.70 | $49.54 | 54,812 | — | — |
| 2018-02-15 | $27.49 | $49.16 | 110,509 | — | — |
| 2018-02-14 | $27.03 | $48.34 | 98,602 | — | — |
| 2018-02-13 | $27.70 | $49.54 | 341,269 | — | — |
| 2018-02-12 | $27.31 | $48.83 | 78,724 | — | — |
| 2018-02-09 | $25.75 | $46.05 | 93,485 | — | — |
| 2018-02-08 | $25.43 | $45.47 | 81,873 | — | — |
| 2018-02-07 | $26.66 | $47.67 | 65,243 | — | — |
| 2018-02-06 | $26.44 | $47.29 | 155,775 | — | — |
| 2018-02-05 | $26.69 | $47.72 | 162,270 | — | — |
| 2018-02-02 | $27.67 | $49.49 | 62,783 | — | — |
| 2018-02-01 | $28.71 | $51.34 | 53,139 | — | — |
| 2018-01-31 | $29.19 | $52.19 | 20,370 | — | — |
| 2018-01-30 | $28.57 | $51.09 | 57,173 | — | — |
| 2018-01-29 | $29.84 | $53.36 | 24,503 | — | — |
| 2018-01-26 | $30.31 | $54.21 | 41,625 | — | — |
| 2018-01-25 | $29.13 | $52.10 | 76,461 | — | — |
| 2018-01-24 | $28.63 | $51.19 | 91,517 | — | — |
| 2018-01-23 | $30.39 | $54.36 | 70,655 | — | — |
| 2018-01-22 | $29.97 | $53.59 | 89,549 | — | — |
| 2018-01-19 | $29.17 | $52.16 | 45,758 | — | — |
| 2018-01-18 | $29.97 | $53.59 | 44,479 | — | — |
| 2018-01-17 | $29.03 | $51.92 | 67,703 | — | — |
| 2018-01-16 | $30.01 | $53.67 | 63,963 | — | — |
| 2018-01-12 | $29.55 | $52.85 | 204,486 | — | — |
| 2018-01-11 | $30.81 | $55.10 | 239,125 | — | — |
| 2018-01-10 | $31.81 | $56.88 | 95,847 | — | — |
| 2018-01-09 | $31.73 | $56.74 | 15,548 | — | — |
| 2018-01-08 | $32.30 | $57.75 | 27,258 | — | — |
| 2018-01-05 | $32.54 | $58.19 | 61,798 | — | — |
| 2018-01-04 | $32.69 | $58.46 | 86,990 | — | — |
| 2018-01-03 | $32.21 | $57.61 | 57,272 | — | — |
| 2018-01-02 | $32.32 | $57.79 | 42,216 | — | — |