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
- 1992-03-27 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 | $14.80 | $18.43 | 11,800 | — | — |
| 2018-12-28 | $14.00 | $17.44 | 7,400 | — | — |
| 2018-12-27 | $13.76 | $17.14 | 2,200 | — | — |
| 2018-12-26 | $13.39 | $16.68 | 11,600 | — | — |
| 2018-12-24 | $13.51 | $16.83 | 5,600 | — | — |
| 2018-12-21 | $13.75 | $17.13 | 23,200 | — | — |
| 2018-12-20 | $14.75 | $18.38 | 9,600 | — | — |
| 2018-12-19 | $15.23 | $18.97 | 1,800 | — | — |
| 2018-12-18 | $15.00 | $18.69 | 15,800 | — | — |
| 2018-12-17 | $15.30 | $19.06 | 3,200 | — | — |
| 2018-12-14 | $14.99 | $18.68 | 5,000 | — | — |
| 2018-12-13 | $15.09 | $18.79 | 2,600 | — | — |
| 2018-12-12 | $15.04 | $18.74 | 18,400 | — | — |
| 2018-12-11 | $14.95 | $18.63 | 14,000 | — | — |
| 2018-12-10 | $15.00 | $18.69 | 26,400 | — | — |
| 2018-12-07 | $15.61 | $19.44 | 1,400 | — | — |
| 2018-12-06 | $15.43 | $19.22 | 11,400 | — | — |
| 2018-12-04 | $15.63 | $19.47 | 13,600 | — | — |
| 2018-12-03 | $16.25 | $20.25 | 11,000 | — | — |
| 2018-11-30 | $16.69 | $20.79 | 12,200 | — | — |
| 2018-11-29 | $16.58 | $20.66 | 21,000 | — | — |
| 2018-11-28 | $16.28 | $20.28 | 6,600 | — | — |
| 2018-11-27 | $16.00 | $19.93 | 2,600 | — | — |
| 2018-11-26 | $16.33 | $20.35 | 8,800 | — | — |
| 2018-11-23 | $15.78 | $19.65 | 7,400 | — | — |
| 2018-11-21 | $15.80 | $19.69 | 11,000 | — | — |
| 2018-11-20 | $16.00 | $19.93 | 800 | — | — |
| 2018-11-19 | $16.23 | $20.22 | 7,000 | — | — |
| 2018-11-16 | $16.89 | $21.04 | 200 | — | — |
| 2018-11-15 | $16.89 | $21.04 | 0 | — | — |
| 2018-11-14 | $16.89 | $21.04 | 10,000 | — | — |
| 2018-11-13 | $17.25 | $21.50 | 34,800 | — | — |
| 2018-11-12 | $16.00 | $19.93 | 20,400 | — | — |
| 2018-11-09 | $16.82 | $20.96 | 5,600 | — | — |
| 2018-11-08 | $17.00 | $21.18 | 4,800 | — | — |
| 2018-11-07 | $17.42 | $21.70 | 4,000 | — | — |
| 2018-11-06 | $16.45 | $20.49 | 2,000 | — | — |
| 2018-11-05 | $15.88 | $19.71 | 5,200 | — | — |
| 2018-11-02 | $16.25 | $20.17 | 2,200 | — | — |
| 2018-11-01 | $16.03 | $19.89 | 8,000 | — | — |
| 2018-10-31 | $16.17 | $20.08 | 6,800 | — | — |
| 2018-10-30 | $15.08 | $18.71 | 1,800 | — | — |
| 2018-10-29 | $15.00 | $18.62 | 12,000 | — | — |
| 2018-10-26 | $15.73 | $19.52 | 8,000 | — | — |
| 2018-10-25 | $15.50 | $19.24 | 4,600 | — | — |
| 2018-10-24 | $16.03 | $19.89 | 4,600 | — | — |
| 2018-10-23 | $15.92 | $19.76 | 6,200 | — | — |
| 2018-10-22 | $16.46 | $20.43 | 4,000 | — | — |
| 2018-10-19 | $17.00 | $21.10 | 800 | — | — |
| 2018-10-18 | $17.30 | $21.47 | 9,000 | — | — |
| 2018-10-17 | $17.25 | $21.40 | 3,000 | — | — |
| 2018-10-16 | $17.00 | $21.09 | 7,000 | — | — |
| 2018-10-15 | $16.89 | $20.96 | 13,400 | — | — |
| 2018-10-12 | $17.50 | $21.72 | 1,800 | — | — |
| 2018-10-11 | $17.50 | $21.72 | 3,600 | — | — |
| 2018-10-10 | $17.50 | $21.73 | 27,200 | — | — |
| 2018-10-09 | $17.41 | $21.60 | 3,200 | — | — |
| 2018-10-08 | $17.46 | $21.67 | 3,800 | — | — |
| 2018-10-05 | $17.50 | $21.72 | 4,400 | — | — |
| 2018-10-04 | $17.25 | $21.41 | 34,800 | — | — |
| 2018-10-03 | $17.57 | $21.81 | 16,600 | — | — |
| 2018-10-02 | $17.53 | $21.75 | 16,000 | — | — |
| 2018-10-01 | $17.35 | $21.54 | 46,200 | — | — |
| 2018-09-28 | $17.35 | $21.54 | 7,000 | — | — |
| 2018-09-27 | $17.38 | $21.57 | 20,600 | — | — |
| 2018-09-26 | $17.25 | $21.41 | 19,000 | — | — |
| 2018-09-25 | $17.58 | $21.81 | 11,800 | — | — |
| 2018-09-24 | $17.48 | $21.69 | 11,200 | — | — |
| 2018-09-21 | $17.70 | $21.97 | 10,800 | — | — |
| 2018-09-20 | $17.26 | $21.42 | 6,200 | — | — |
| 2018-09-19 | $17.45 | $21.66 | 4,400 | — | — |
| 2018-09-18 | $17.50 | $21.72 | 12,400 | — | — |
| 2018-09-17 | $17.38 | $21.57 | 7,200 | — | — |
| 2018-09-14 | $17.75 | $22.03 | 2,200 | — | — |
| 2018-09-13 | $17.25 | $21.41 | 18,000 | — | — |
| 2018-09-12 | $17.38 | $21.57 | 18,800 | — | — |
| 2018-09-11 | $17.42 | $21.63 | 29,400 | — | — |
| 2018-09-10 | $18.05 | $22.40 | 20,800 | — | — |
| 2018-09-07 | $17.50 | $21.72 | 35,200 | — | — |
| 2018-09-06 | $17.75 | $22.03 | 22,000 | — | — |
| 2018-09-05 | $17.63 | $21.88 | 9,600 | — | — |
| 2018-09-04 | $18.15 | $22.53 | 32,000 | — | — |
| 2018-08-31 | $18.20 | $22.59 | 18,200 | — | — |
| 2018-08-30 | $18.23 | $22.62 | 4,800 | — | — |
| 2018-08-29 | $18.23 | $22.62 | 7,800 | — | — |
| 2018-08-28 | $18.38 | $22.81 | 15,200 | — | — |
| 2018-08-27 | $17.88 | $22.19 | 51,400 | — | — |
| 2018-08-24 | $17.80 | $22.09 | 12,000 | — | — |
| 2018-08-23 | $17.33 | $21.50 | 24,600 | — | — |
| 2018-08-22 | $16.78 | $20.82 | 12,200 | — | — |
| 2018-08-21 | $17.00 | $21.10 | 3,200 | — | — |
| 2018-08-20 | $16.95 | $21.04 | 12,400 | — | — |
| 2018-08-17 | $17.55 | $21.78 | 5,800 | — | — |
| 2018-08-16 | $17.50 | $21.72 | 14,600 | — | — |
| 2018-08-15 | $16.35 | $20.29 | 19,000 | — | — |
| 2018-08-14 | $16.00 | $19.86 | 34,800 | — | — |
| 2018-08-13 | $15.90 | $19.74 | 6,600 | — | — |
| 2018-08-10 | $15.83 | $19.64 | 13,200 | — | — |
| 2018-08-09 | $16.73 | $20.76 | 16,200 | — | — |
| 2018-08-08 | $16.65 | $20.67 | 7,800 | — | — |
| 2018-08-07 | $17.08 | $21.19 | 11,600 | — | — |
| 2018-08-06 | $17.95 | $22.22 | 10,200 | — | — |
| 2018-08-03 | $18.05 | $22.34 | 9,200 | — | — |
| 2018-08-02 | $17.92 | $22.19 | 18,800 | — | — |
| 2018-08-01 | $18.05 | $22.34 | 19,200 | — | — |
| 2018-07-31 | $18.95 | $23.46 | 14,400 | — | — |
| 2018-07-30 | $19.41 | $24.02 | 22,800 | — | — |
| 2018-07-27 | $19.33 | $23.92 | 16,000 | — | — |
| 2018-07-26 | $19.69 | $24.37 | 22,200 | — | — |
| 2018-07-25 | $19.20 | $23.77 | 14,400 | — | — |
| 2018-07-24 | $19.61 | $24.27 | 3,200 | — | — |
| 2018-07-23 | $19.42 | $24.04 | 23,200 | — | — |
| 2018-07-20 | $19.50 | $24.14 | 2,800 | — | — |
| 2018-07-19 | $19.20 | $23.77 | 16,800 | — | — |
| 2018-07-18 | $19.67 | $24.35 | 14,000 | — | — |
| 2018-07-17 | $19.73 | $24.41 | 43,000 | — | — |
| 2018-07-16 | $19.92 | $24.66 | 17,200 | — | — |
| 2018-07-13 | $20.08 | $24.85 | 77,800 | — | — |
| 2018-07-12 | $19.88 | $24.60 | 61,600 | — | — |
| 2018-07-11 | $16.70 | $20.67 | 57,800 | — | — |
| 2018-07-10 | $17.63 | $21.82 | 17,000 | — | — |
| 2018-07-09 | $17.78 | $22.00 | 16,800 | — | — |
| 2018-07-06 | $17.83 | $22.06 | 9,600 | — | — |
| 2018-07-05 | $17.73 | $21.94 | 16,000 | — | — |
| 2018-07-03 | $17.95 | $22.22 | 10,600 | — | — |
| 2018-07-02 | $17.80 | $22.03 | 13,400 | — | — |
| 2018-06-29 | $17.90 | $22.16 | 10,600 | — | — |
| 2018-06-28 | $17.75 | $21.97 | 16,000 | — | — |
| 2018-06-27 | $17.73 | $21.94 | 4,200 | — | — |
| 2018-06-26 | $17.58 | $21.75 | 14,600 | — | — |
| 2018-06-25 | $17.13 | $21.20 | 18,400 | — | — |
| 2018-06-22 | $17.67 | $21.88 | 8,000 | — | — |
| 2018-06-21 | $17.90 | $22.16 | 29,800 | — | — |
| 2018-06-20 | $18.05 | $22.34 | 35,200 | — | — |
| 2018-06-19 | $17.60 | $21.78 | 28,000 | — | — |
| 2018-06-18 | $17.10 | $21.17 | 30,800 | — | — |
| 2018-06-15 | $16.73 | $20.70 | 59,000 | — | — |
| 2018-06-14 | $16.30 | $20.18 | 26,000 | — | — |
| 2018-06-13 | $16.00 | $19.80 | 56,800 | — | — |
| 2018-06-12 | $16.15 | $19.99 | 17,200 | — | — |
| 2018-06-11 | $16.17 | $20.02 | 15,400 | — | — |
| 2018-06-08 | $16.13 | $19.96 | 5,600 | — | — |
| 2018-06-07 | $15.89 | $19.67 | 10,400 | — | — |
| 2018-06-06 | $16.13 | $19.96 | 12,000 | — | — |
| 2018-06-05 | $16.00 | $19.80 | 22,400 | — | — |
| 2018-06-04 | $16.00 | $19.80 | 13,000 | — | — |
| 2018-06-01 | $16.00 | $19.80 | 6,200 | — | — |
| 2018-05-31 | $15.78 | $19.53 | 0 | — | — |
| 2018-05-30 | $15.78 | $19.53 | 14,200 | — | — |
| 2018-05-29 | $15.88 | $19.65 | 25,600 | — | — |
| 2018-05-25 | $15.35 | $19.00 | 5,000 | — | — |
| 2018-05-24 | $15.28 | $18.91 | 16,000 | — | — |
| 2018-05-23 | $15.13 | $18.72 | 12,000 | — | — |
| 2018-05-22 | $15.52 | $19.20 | 12,000 | — | — |
| 2018-05-21 | $15.48 | $19.15 | 14,800 | — | — |
| 2018-05-18 | $15.56 | $19.25 | 8,800 | — | — |
| 2018-05-17 | $15.83 | $19.59 | 16,800 | — | — |
| 2018-05-16 | $15.58 | $19.28 | 14,000 | — | — |
| 2018-05-15 | $15.95 | $19.74 | 11,200 | — | — |
| 2018-05-14 | $16.48 | $20.39 | 18,800 | — | — |
| 2018-05-11 | $15.50 | $19.19 | 9,800 | — | — |
| 2018-05-10 | $14.98 | $18.54 | 21,000 | — | — |
| 2018-05-09 | $14.53 | $17.98 | 15,000 | — | — |
| 2018-05-08 | $14.50 | $17.95 | 35,000 | — | — |
| 2018-05-07 | $14.75 | $18.20 | 8,400 | — | — |
| 2018-05-04 | $14.98 | $18.47 | 0 | — | — |
| 2018-05-03 | $14.98 | $18.47 | 2,800 | — | — |
| 2018-05-02 | $15.06 | $18.57 | 6,600 | — | — |
| 2018-05-01 | $14.45 | $17.83 | 5,000 | — | — |
| 2018-04-30 | $14.93 | $18.41 | 13,600 | — | — |
| 2018-04-27 | $15.00 | $18.50 | 6,400 | — | — |
| 2018-04-26 | $14.93 | $18.41 | 19,600 | — | — |
| 2018-04-25 | $14.45 | $17.83 | 4,800 | — | — |
| 2018-04-24 | $14.45 | $17.83 | 14,800 | — | — |
| 2018-04-23 | $14.05 | $17.33 | 18,200 | — | — |
| 2018-04-20 | $14.00 | $17.27 | 9,200 | — | — |
| 2018-04-19 | $14.12 | $17.41 | 24,400 | — | — |
| 2018-04-18 | $13.50 | $16.65 | 60,400 | — | — |
| 2018-04-17 | $13.35 | $16.47 | 38,600 | — | — |
| 2018-04-16 | $13.00 | $16.04 | 19,000 | — | — |
| 2018-04-13 | $13.50 | $16.65 | 80,400 | — | — |
| 2018-04-12 | $12.38 | $15.27 | 94,000 | — | — |
| 2018-04-11 | $10.88 | $13.42 | 10,000 | — | — |
| 2018-04-10 | $10.85 | $13.38 | 4,200 | — | — |
| 2018-04-09 | $11.03 | $13.60 | 3,200 | — | — |
| 2018-04-06 | $11.35 | $14.00 | 0 | — | — |
| 2018-04-05 | $11.35 | $14.00 | 1,400 | — | — |
| 2018-04-04 | $11.18 | $13.79 | 1,000 | — | — |
| 2018-04-03 | $11.25 | $13.88 | 800 | — | — |
| 2018-04-02 | $11.30 | $13.94 | 2,400 | — | — |
| 2018-03-29 | $11.35 | $14.00 | 3,400 | — | — |
| 2018-03-28 | $11.28 | $13.91 | 3,800 | — | — |
| 2018-03-27 | $11.13 | $13.72 | 1,400 | — | — |
| 2018-03-26 | $11.18 | $13.79 | 3,800 | — | — |
| 2018-03-23 | $11.15 | $13.75 | 6,800 | — | — |
| 2018-03-22 | $11.08 | $13.66 | 5,400 | — | — |
| 2018-03-21 | $11.38 | $14.03 | 400 | — | — |
| 2018-03-20 | $11.38 | $14.04 | 8,000 | — | — |
| 2018-03-19 | $11.30 | $13.94 | 2,400 | — | — |
| 2018-03-16 | $11.50 | $14.19 | 6,200 | — | — |
| 2018-03-15 | $11.13 | $13.72 | 5,200 | — | — |
| 2018-03-14 | $11.13 | $13.72 | 3,600 | — | — |
| 2018-03-13 | $11.48 | $14.16 | 6,200 | — | — |
| 2018-03-12 | $11.13 | $13.72 | 12,000 | — | — |
| 2018-03-09 | $11.20 | $13.82 | 2,600 | — | — |
| 2018-03-08 | $11.20 | $13.82 | 2,000 | — | — |
| 2018-03-07 | $11.13 | $13.72 | 2,600 | — | — |
| 2018-03-06 | $11.05 | $13.63 | 8,200 | — | — |
| 2018-03-05 | $11.20 | $13.82 | 7,600 | — | — |
| 2018-03-02 | $11.70 | $14.43 | 3,000 | — | — |
| 2018-03-01 | $11.13 | $13.72 | 3,400 | — | — |
| 2018-02-28 | $11.13 | $13.72 | 7,600 | — | — |
| 2018-02-27 | $11.40 | $14.06 | 400 | — | — |
| 2018-02-26 | $11.40 | $14.06 | 1,600 | — | — |
| 2018-02-23 | $11.23 | $13.85 | 0 | — | — |
| 2018-02-22 | $11.23 | $13.85 | 6,000 | — | — |
| 2018-02-21 | $11.37 | $14.02 | 7,600 | — | — |
| 2018-02-20 | $11.76 | $14.50 | 4,800 | — | — |
| 2018-02-16 | $11.60 | $14.31 | 6,000 | — | — |
| 2018-02-15 | $11.29 | $13.93 | 2,600 | — | — |
| 2018-02-14 | $11.08 | $13.66 | 8,600 | — | — |
| 2018-02-13 | $11.08 | $13.66 | 3,200 | — | — |
| 2018-02-12 | $11.18 | $13.79 | 1,400 | — | — |
| 2018-02-09 | $11.20 | $13.82 | 4,200 | — | — |
| 2018-02-08 | $11.25 | $13.88 | 6,600 | — | — |
| 2018-02-07 | $11.28 | $13.91 | 0 | — | — |
| 2018-02-06 | $11.28 | $13.91 | 9,000 | — | — |
| 2018-02-05 | $11.25 | $13.82 | 13,200 | — | — |
| 2018-02-02 | $11.63 | $14.28 | 1,200 | — | — |
| 2018-02-01 | $11.88 | $14.58 | 0 | — | — |
| 2018-01-31 | $11.88 | $14.58 | 15,800 | — | — |
| 2018-01-30 | $12.00 | $14.74 | 4,400 | — | — |
| 2018-01-29 | $11.68 | $14.34 | 5,200 | — | — |
| 2018-01-26 | $12.00 | $14.74 | 0 | — | — |
| 2018-01-25 | $12.00 | $14.74 | 7,000 | — | — |
| 2018-01-24 | $12.25 | $15.04 | 6,600 | — | — |
| 2018-01-23 | $12.48 | $15.32 | 4,600 | — | — |
| 2018-01-22 | $12.76 | $15.67 | 19,600 | — | — |
| 2018-01-19 | $12.63 | $15.50 | 13,800 | — | — |
| 2018-01-18 | $11.86 | $14.57 | 6,200 | — | — |
| 2018-01-17 | $12.00 | $14.74 | 14,600 | — | — |
| 2018-01-16 | $11.88 | $14.58 | 17,400 | — | — |
| 2018-01-12 | $11.85 | $14.55 | 18,200 | — | — |
| 2018-01-11 | $12.58 | $15.45 | 33,000 | — | — |
| 2018-01-10 | $13.08 | $16.06 | 19,600 | — | — |
| 2018-01-09 | $12.30 | $15.11 | 6,200 | — | — |
| 2018-01-08 | $12.83 | $15.75 | 17,000 | — | — |
| 2018-01-05 | $13.23 | $16.25 | 26,000 | — | — |
| 2018-01-04 | $12.50 | $15.35 | 27,000 | — | — |
| 2018-01-03 | $12.29 | $15.09 | 19,000 | — | — |
| 2018-01-02 | $11.84 | $14.54 | 13,800 | — | — |