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 2026-08-27
- 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 | $16.51 | 200 | — | — |
| 2018-12-28 | $14.19 | $15.90 | 900 | — | — |
| 2018-12-27 | $13.93 | $15.61 | 12,300 | — | — |
| 2018-12-26 | $14.70 | $16.47 | 0 | — | — |
| 2018-12-24 | $14.70 | $16.47 | 0 | — | — |
| 2018-12-21 | $14.70 | $16.47 | 0 | — | — |
| 2018-12-20 | $14.70 | $16.47 | 0 | — | — |
| 2018-12-19 | $14.70 | $16.47 | 1,100 | — | — |
| 2018-12-18 | $14.73 | $16.51 | 400 | — | — |
| 2018-12-17 | $14.88 | $16.68 | 3,600 | — | — |
| 2018-12-14 | $15.29 | $17.13 | 2,600 | — | — |
| 2018-12-13 | $15.41 | $17.15 | 1,000 | — | — |
| 2018-12-12 | $15.77 | $17.55 | 0 | — | — |
| 2018-12-11 | $15.77 | $17.55 | 200 | — | — |
| 2018-12-10 | $15.84 | $17.63 | 300 | — | — |
| 2018-12-07 | $16.23 | $18.06 | 1,200 | — | — |
| 2018-12-06 | $15.96 | $17.76 | 0 | — | — |
| 2018-12-04 | $15.96 | $17.76 | 800 | — | — |
| 2018-12-03 | $16.05 | $17.86 | 3,300 | — | — |
| 2018-11-30 | $15.92 | $17.72 | 1,400 | — | — |
| 2018-11-29 | $15.61 | $17.37 | 17,500 | — | — |
| 2018-11-28 | $15.80 | $17.59 | 5,400 | — | — |
| 2018-11-27 | $15.40 | $17.14 | 0 | — | — |
| 2018-11-26 | $15.40 | $17.14 | 1,900 | — | — |
| 2018-11-23 | $15.16 | $16.87 | 400 | — | — |
| 2018-11-21 | $15.35 | $17.08 | 11,800 | — | — |
| 2018-11-20 | $15.21 | $16.93 | 6,900 | — | — |
| 2018-11-19 | $15.44 | $17.18 | 300 | — | — |
| 2018-11-16 | $15.44 | $17.18 | 1,000 | — | — |
| 2018-11-15 | $15.47 | $17.22 | 1,400 | — | — |
| 2018-11-14 | $15.75 | $17.53 | 3,400 | — | — |
| 2018-11-13 | $15.72 | $17.50 | 11,100 | — | — |
| 2018-11-12 | $15.98 | $17.79 | 2,100 | — | — |
| 2018-11-09 | $15.94 | $17.74 | 400 | — | — |
| 2018-11-08 | $16.05 | $17.86 | 5,000 | — | — |
| 2018-11-07 | $16.27 | $18.11 | 6,400 | — | — |
| 2018-11-06 | $16.15 | $17.98 | 2,100 | — | — |
| 2018-11-05 | $15.77 | $17.55 | 1,800 | — | — |
| 2018-11-02 | $15.55 | $17.31 | 200 | — | — |
| 2018-11-01 | $15.97 | $17.77 | 2,000 | — | — |
| 2018-10-31 | $15.86 | $17.65 | 2,600 | — | — |
| 2018-10-30 | $15.71 | $17.49 | 3,200 | — | — |
| 2018-10-29 | $15.49 | $17.24 | 14,700 | — | — |
| 2018-10-26 | $15.52 | $17.27 | 1,100 | — | — |
| 2018-10-25 | $15.84 | $17.63 | 0 | — | — |
| 2018-10-24 | $15.84 | $17.63 | 0 | — | — |
| 2018-10-23 | $15.84 | $17.63 | 0 | — | — |
| 2018-10-22 | $15.84 | $17.63 | 23,100 | — | — |
| 2018-10-19 | $16.00 | $17.81 | 11,400 | — | — |
| 2018-10-18 | $15.96 | $17.76 | 9,100 | — | — |
| 2018-10-17 | $16.08 | $17.90 | 5,300 | — | — |
| 2018-10-16 | $16.00 | $17.81 | 15,900 | — | — |
| 2018-10-15 | $15.77 | $17.55 | 600 | — | — |
| 2018-10-12 | $15.71 | $17.49 | 2,200 | — | — |
| 2018-10-11 | $16.10 | $17.92 | 0 | — | — |
| 2018-10-10 | $16.10 | $17.92 | 0 | — | — |
| 2018-10-09 | $16.10 | $17.92 | 1,000 | — | — |
| 2018-10-08 | $16.10 | $17.92 | 5,600 | — | — |
| 2018-10-05 | $15.83 | $17.62 | 5,500 | — | — |
| 2018-10-04 | $16.04 | $17.85 | 700 | — | — |
| 2018-10-03 | $16.07 | $17.89 | 0 | — | — |
| 2018-10-02 | $16.07 | $17.89 | 11,100 | — | — |
| 2018-10-01 | $16.45 | $18.31 | 1,900 | — | — |
| 2018-09-28 | $16.62 | $18.50 | 200 | — | — |
| 2018-09-27 | $16.31 | $18.15 | 0 | — | — |
| 2018-09-26 | $16.31 | $18.15 | 0 | — | — |
| 2018-09-25 | $16.31 | $18.15 | 4,200 | — | — |
| 2018-09-24 | $16.22 | $18.05 | 4,600 | — | — |
| 2018-09-21 | $16.36 | $18.21 | 0 | — | — |
| 2018-09-20 | $16.36 | $18.21 | 600 | — | — |
| 2018-09-19 | $16.51 | $18.38 | 3,000 | — | — |
| 2018-09-18 | $16.67 | $18.55 | 300 | — | — |
| 2018-09-17 | $16.76 | $18.65 | 11,100 | — | — |
| 2018-09-14 | $16.61 | $18.49 | 900 | — | — |
| 2018-09-13 | $16.91 | $18.82 | 18,900 | — | — |
| 2018-09-12 | $17.22 | $19.05 | 0 | — | — |
| 2018-09-11 | $17.22 | $19.05 | 300 | — | — |
| 2018-09-10 | $17.24 | $19.07 | 1,800 | — | — |
| 2018-09-07 | $17.40 | $19.25 | 0 | — | — |
| 2018-09-06 | $17.40 | $19.25 | 0 | — | — |
| 2018-09-05 | $17.40 | $19.25 | 0 | — | — |
| 2018-09-04 | $17.40 | $19.25 | 3,600 | — | — |
| 2018-08-31 | $17.39 | $19.24 | 0 | — | — |
| 2018-08-30 | $17.39 | $19.24 | 0 | — | — |
| 2018-08-29 | $17.39 | $19.24 | 3,900 | — | — |
| 2018-08-28 | $17.39 | $19.24 | 31,400 | — | — |
| 2018-08-27 | $17.10 | $18.92 | 300 | — | — |
| 2018-08-24 | $17.33 | $19.17 | 42,500 | — | — |
| 2018-08-23 | $17.33 | $19.17 | 1,100 | — | — |
| 2018-08-22 | $17.16 | $18.98 | 5,700 | — | — |
| 2018-08-21 | $17.29 | $19.13 | 2,600 | — | — |
| 2018-08-20 | $17.65 | $19.52 | 25,600 | — | — |
| 2018-08-17 | $17.67 | $19.55 | 8,500 | — | — |
| 2018-08-16 | $17.17 | $18.99 | 1,400 | — | — |
| 2018-08-15 | $16.97 | $18.77 | 1,900 | — | — |
| 2018-08-14 | $16.78 | $18.56 | 2,800 | — | — |
| 2018-08-13 | $16.76 | $18.54 | 1,300 | — | — |
| 2018-08-10 | $16.93 | $18.73 | 11,000 | — | — |
| 2018-08-09 | $17.00 | $18.81 | 6,900 | — | — |
| 2018-08-08 | $16.94 | $18.74 | 300 | — | — |
| 2018-08-07 | $17.01 | $18.82 | 13,800 | — | — |
| 2018-08-06 | $17.07 | $18.88 | 2,800 | — | — |
| 2018-08-03 | $16.97 | $18.77 | 1,300 | — | — |
| 2018-08-02 | $16.85 | $18.64 | 0 | — | — |
| 2018-08-01 | $16.85 | $18.64 | 600 | — | — |
| 2018-07-31 | $16.47 | $18.22 | 0 | — | — |
| 2018-07-30 | $16.47 | $18.22 | 0 | — | — |
| 2018-07-27 | $16.47 | $18.22 | 0 | — | — |
| 2018-07-26 | $16.47 | $18.22 | 1,400 | — | — |
| 2018-07-25 | $16.56 | $18.32 | 600 | — | — |
| 2018-07-24 | $16.62 | $18.39 | 4,500 | — | — |
| 2018-07-23 | $16.76 | $18.54 | 3,000 | — | — |
| 2018-07-20 | $17.00 | $18.81 | 0 | — | — |
| 2018-07-19 | $17.00 | $18.81 | 4,600 | — | — |
| 2018-07-18 | $16.78 | $18.56 | 1,200 | — | — |
| 2018-07-17 | $17.02 | $18.83 | 600 | — | — |
| 2018-07-16 | $17.14 | $18.96 | 700 | — | — |
| 2018-07-13 | $17.09 | $18.91 | 1,300 | — | — |
| 2018-07-12 | $17.08 | $18.89 | 0 | — | — |
| 2018-07-11 | $17.08 | $18.89 | 1,000 | — | — |
| 2018-07-10 | $17.15 | $18.97 | 5,200 | — | — |
| 2018-07-09 | $17.26 | $19.09 | 2,200 | — | — |
| 2018-07-06 | $17.24 | $19.07 | 16,200 | — | — |
| 2018-07-05 | $17.12 | $18.94 | 6,800 | — | — |
| 2018-07-03 | $17.15 | $18.97 | 1,400 | — | — |
| 2018-07-02 | $16.72 | $18.50 | 7,900 | — | — |
| 2018-06-29 | $17.06 | $18.87 | 6,800 | — | — |
| 2018-06-28 | $17.02 | $18.83 | 2,000 | — | — |
| 2018-06-27 | $16.91 | $18.71 | 700 | — | — |
| 2018-06-26 | $17.04 | $18.85 | 2,000 | — | — |
| 2018-06-25 | $16.98 | $18.78 | 3,400 | — | — |
| 2018-06-22 | $17.03 | $18.84 | 1,500 | — | — |
| 2018-06-21 | $17.02 | $18.83 | 500 | — | — |
| 2018-06-20 | $17.01 | $18.82 | 3,900 | — | — |
| 2018-06-19 | $16.95 | $18.75 | 0 | — | — |
| 2018-06-18 | $16.95 | $18.75 | 0 | — | — |
| 2018-06-15 | $16.95 | $18.75 | 9,400 | — | — |
| 2018-06-14 | $16.79 | $18.57 | 25,400 | — | — |
| 2018-06-13 | $17.15 | $18.86 | 0 | — | — |
| 2018-06-12 | $17.15 | $18.86 | 0 | — | — |
| 2018-06-11 | $17.15 | $18.86 | 300 | — | — |
| 2018-06-08 | $17.13 | $18.83 | 12,000 | — | — |
| 2018-06-07 | $17.17 | $18.88 | 100 | — | — |
| 2018-06-06 | $17.16 | $18.87 | 0 | — | — |
| 2018-06-05 | $17.16 | $18.87 | 1,600 | — | — |
| 2018-06-04 | $17.12 | $18.82 | 300 | — | — |
| 2018-06-01 | $17.00 | $18.69 | 1,700 | — | — |
| 2018-05-31 | $16.78 | $18.45 | 1,400 | — | — |
| 2018-05-30 | $16.50 | $18.14 | 3,700 | — | — |
| 2018-05-29 | $16.53 | $18.17 | 1,200 | — | — |
| 2018-05-25 | $16.43 | $18.06 | 0 | — | — |
| 2018-05-24 | $16.43 | $18.06 | 0 | — | — |
| 2018-05-23 | $16.43 | $18.06 | 500 | — | — |
| 2018-05-22 | $16.22 | $17.83 | 0 | — | — |
| 2018-05-21 | $16.22 | $17.83 | 0 | — | — |
| 2018-05-18 | $16.22 | $17.83 | 0 | — | — |
| 2018-05-17 | $16.22 | $17.83 | 300 | — | — |
| 2018-05-16 | $17.24 | $18.95 | 0 | — | — |
| 2018-05-15 | $17.24 | $18.95 | 0 | — | — |
| 2018-05-14 | $17.24 | $18.95 | 0 | — | — |
| 2018-05-11 | $17.24 | $18.95 | 7,100 | — | — |
| 2018-05-10 | $17.22 | $18.93 | 0 | — | — |
| 2018-05-09 | $17.22 | $18.93 | 7,900 | — | — |
| 2018-05-08 | $17.34 | $19.06 | 0 | — | — |
| 2018-05-07 | $17.34 | $19.06 | 9,600 | — | — |
| 2018-05-04 | $17.32 | $19.04 | 1,900 | — | — |
| 2018-05-03 | $17.50 | $19.24 | 0 | — | — |
| 2018-05-02 | $17.50 | $19.24 | 0 | — | — |
| 2018-05-01 | $17.50 | $19.24 | 3,300 | — | — |
| 2018-04-30 | $17.35 | $19.08 | 3,500 | — | — |
| 2018-04-27 | $17.37 | $19.10 | 14,400 | — | — |
| 2018-04-26 | $17.00 | $18.69 | 0 | — | — |
| 2018-04-25 | $17.00 | $18.69 | 2,000 | — | — |
| 2018-04-24 | $16.93 | $18.61 | 5,900 | — | — |
| 2018-04-23 | $16.48 | $18.12 | 6,500 | — | — |
| 2018-04-20 | $16.39 | $18.02 | 3,800 | — | — |
| 2018-04-19 | $16.48 | $18.12 | 600 | — | — |
| 2018-04-18 | $16.67 | $18.33 | 200 | — | — |
| 2018-04-17 | $16.58 | $18.23 | 6,800 | — | — |
| 2018-04-16 | $16.50 | $18.14 | 1,300 | — | — |
| 2018-04-13 | $16.29 | $17.91 | 1,600 | — | — |
| 2018-04-12 | $16.25 | $17.87 | 30,500 | — | — |
| 2018-04-11 | $16.48 | $18.12 | 7,600 | — | — |
| 2018-04-10 | $16.40 | $18.03 | 5,600 | — | — |
| 2018-04-09 | $16.55 | $18.20 | 0 | — | — |
| 2018-04-06 | $16.55 | $18.20 | 0 | — | — |
| 2018-04-05 | $16.55 | $18.20 | 32,500 | — | — |
| 2018-04-04 | $16.60 | $18.25 | 300 | — | — |
| 2018-04-03 | $16.60 | $18.25 | 200 | — | — |
| 2018-04-02 | $16.42 | $18.05 | 2,300 | — | — |
| 2018-03-29 | $16.60 | $18.25 | 100 | — | — |
| 2018-03-28 | $16.70 | $18.36 | 2,000 | — | — |
| 2018-03-27 | $16.45 | $18.09 | 5,000 | — | — |
| 2018-03-26 | $16.43 | $18.06 | 7,600 | — | — |
| 2018-03-23 | $16.84 | $18.51 | 0 | — | — |
| 2018-03-22 | $16.84 | $18.51 | 5,100 | — | — |
| 2018-03-21 | $16.88 | $18.56 | 4,200 | — | — |
| 2018-03-20 | $17.00 | $18.69 | 15,900 | — | — |
| 2018-03-19 | $16.99 | $18.68 | 1,500 | — | — |
| 2018-03-16 | $17.12 | $18.82 | 1,000 | — | — |
| 2018-03-15 | $16.52 | $18.16 | 0 | — | — |
| 2018-03-14 | $16.52 | $18.16 | 0 | — | — |
| 2018-03-13 | $16.52 | $18.05 | 0 | — | — |
| 2018-03-12 | $16.52 | $18.05 | 0 | — | — |
| 2018-03-09 | $16.52 | $18.05 | 9,700 | — | — |
| 2018-03-08 | $16.77 | $18.32 | 600 | — | — |
| 2018-03-07 | $16.63 | $18.17 | 0 | — | — |
| 2018-03-06 | $16.63 | $18.17 | 0 | — | — |
| 2018-03-05 | $16.63 | $18.17 | 0 | — | — |
| 2018-03-02 | $16.63 | $18.17 | 100 | — | — |
| 2018-03-01 | $16.67 | $18.21 | 21,100 | — | — |
| 2018-02-28 | $16.82 | $18.38 | 28,300 | — | — |
| 2018-02-27 | $16.84 | $18.40 | 2,500 | — | — |
| 2018-02-26 | $17.35 | $18.95 | 0 | — | — |
| 2018-02-23 | $17.35 | $18.95 | 17,900 | — | — |
| 2018-02-22 | $17.80 | $19.45 | 0 | — | — |
| 2018-02-21 | $17.80 | $19.45 | 3,000 | — | — |
| 2018-02-20 | $18.17 | $19.85 | 600 | — | — |
| 2018-02-16 | $18.07 | $19.74 | 0 | — | — |
| 2018-02-15 | $18.07 | $19.74 | 100 | — | — |
| 2018-02-14 | $18.02 | $19.69 | 1,000 | — | — |
| 2018-02-13 | $17.90 | $19.56 | 0 | — | — |
| 2018-02-12 | $17.90 | $19.56 | 4,600 | — | — |
| 2018-02-09 | $17.93 | $19.59 | 700 | — | — |
| 2018-02-08 | $18.11 | $19.78 | 1,800 | — | — |
| 2018-02-07 | $18.35 | $20.05 | 0 | — | — |
| 2018-02-06 | $18.35 | $20.05 | 1,700 | — | — |
| 2018-02-05 | $18.50 | $20.21 | 1,300 | — | — |
| 2018-02-02 | $19.39 | $21.18 | 0 | — | — |
| 2018-02-01 | $19.39 | $21.18 | 0 | — | — |
| 2018-01-31 | $19.39 | $21.18 | 7,100 | — | — |
| 2018-01-30 | $18.92 | $20.67 | 1,300 | — | — |
| 2018-01-29 | $19.17 | $20.94 | 2,700 | — | — |
| 2018-01-26 | $19.32 | $21.11 | 5,800 | — | — |
| 2018-01-25 | $19.28 | $21.06 | 1,700 | — | — |
| 2018-01-24 | $19.23 | $21.01 | 3,200 | — | — |
| 2018-01-23 | $19.19 | $20.96 | 700 | — | — |
| 2018-01-22 | $19.01 | $20.77 | 27,800 | — | — |
| 2018-01-19 | $18.83 | $20.57 | 1,100 | — | — |
| 2018-01-18 | $18.76 | $20.49 | 34,500 | — | — |
| 2018-01-17 | $18.86 | $20.60 | 12,100 | — | — |
| 2018-01-16 | $18.91 | $20.66 | 10,800 | — | — |
| 2018-01-12 | $19.00 | $20.76 | 0 | — | — |
| 2018-01-11 | $19.00 | $20.76 | 5,400 | — | — |
| 2018-01-10 | $19.11 | $20.88 | 200 | — | — |
| 2018-01-09 | $19.48 | $21.28 | 1,300 | — | — |
| 2018-01-08 | $19.64 | $21.46 | 2,200 | — | — |
| 2018-01-05 | $19.77 | $21.60 | 18,800 | — | — |
| 2018-01-04 | $19.70 | $21.52 | 5,500 | — | — |
| 2018-01-03 | $20.03 | $21.88 | 3,100 | — | — |
| 2018-01-02 | $20.17 | $22.03 | 5,300 | — | — |