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
- 1995-11-16 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 | $15.66 | $24.79 | 11,600 | — | — |
| 2018-12-28 | $14.45 | $22.88 | 1,100 | — | — |
| 2018-12-27 | $13.50 | $21.37 | 400 | — | — |
| 2018-12-26 | $13.46 | $21.31 | 1,200 | — | — |
| 2018-12-24 | $13.51 | $21.39 | 0 | — | — |
| 2018-12-21 | $13.51 | $21.39 | 300 | — | — |
| 2018-12-20 | $14.25 | $22.56 | 300 | — | — |
| 2018-12-19 | $14.45 | $22.88 | 100 | — | — |
| 2018-12-18 | $14.34 | $22.70 | 800 | — | — |
| 2018-12-17 | $14.38 | $22.76 | 5,800 | — | — |
| 2018-12-14 | $14.51 | $22.97 | 200 | — | — |
| 2018-12-13 | $14.65 | $23.19 | 10,700 | — | — |
| 2018-12-12 | $14.80 | $23.43 | 4,200 | — | — |
| 2018-12-11 | $14.81 | $23.45 | 1,100 | — | — |
| 2018-12-10 | $14.81 | $23.45 | 400 | — | — |
| 2018-12-07 | $14.80 | $23.43 | 400 | — | — |
| 2018-12-06 | $14.80 | $23.43 | 2,200 | — | — |
| 2018-12-04 | $14.65 | $23.19 | 2,900 | — | — |
| 2018-12-03 | $14.75 | $23.35 | 200 | — | — |
| 2018-11-30 | $14.75 | $23.35 | 5,400 | — | — |
| 2018-11-29 | $14.86 | $23.52 | 700 | — | — |
| 2018-11-28 | $14.97 | $23.70 | 3,500 | — | — |
| 2018-11-27 | $14.96 | $23.68 | 100 | — | — |
| 2018-11-26 | $14.96 | $23.68 | 30,000 | — | — |
| 2018-11-23 | $15.25 | $24.14 | 200 | — | — |
| 2018-11-21 | $15.05 | $23.82 | 100 | — | — |
| 2018-11-20 | $15.05 | $23.82 | 7,400 | — | — |
| 2018-11-19 | $15.05 | $23.82 | 0 | — | — |
| 2018-11-16 | $15.05 | $23.82 | 1,900 | — | — |
| 2018-11-15 | $15.07 | $23.86 | 6,400 | — | — |
| 2018-11-14 | $15.05 | $23.82 | 10,500 | — | — |
| 2018-11-13 | $15.30 | $24.22 | 100 | — | — |
| 2018-11-12 | $15.30 | $24.22 | 100 | — | — |
| 2018-11-09 | $15.30 | $24.22 | 1,600 | — | — |
| 2018-11-08 | $15.05 | $23.82 | 100 | — | — |
| 2018-11-07 | $15.05 | $23.82 | 600 | — | — |
| 2018-11-06 | $15.05 | $23.82 | 0 | — | — |
| 2018-11-05 | $15.05 | $23.82 | 1,200 | — | — |
| 2018-11-02 | $15.04 | $23.81 | 3,900 | — | — |
| 2018-11-01 | $15.10 | $23.90 | 1,100 | — | — |
| 2018-10-31 | $15.31 | $24.24 | 600 | — | — |
| 2018-10-30 | $15.66 | $24.79 | 1,200 | — | — |
| 2018-10-29 | $14.90 | $23.59 | 2,700 | — | — |
| 2018-10-26 | $14.87 | $23.54 | 9,100 | — | — |
| 2018-10-25 | $14.90 | $23.59 | 5,200 | — | — |
| 2018-10-24 | $14.90 | $23.59 | 38,000 | — | — |
| 2018-10-23 | $15.08 | $23.87 | 2,200 | — | — |
| 2018-10-22 | $15.11 | $23.92 | 4,200 | — | — |
| 2018-10-19 | $15.11 | $23.92 | 0 | — | — |
| 2018-10-18 | $15.11 | $23.92 | 2,300 | — | — |
| 2018-10-17 | $15.08 | $23.78 | 0 | — | — |
| 2018-10-16 | $15.08 | $23.78 | 0 | — | — |
| 2018-10-15 | $15.08 | $23.78 | 900 | — | — |
| 2018-10-12 | $15.08 | $23.78 | 3,600 | — | — |
| 2018-10-11 | $15.10 | $23.81 | 9,900 | — | — |
| 2018-10-10 | $15.08 | $23.78 | 1,800 | — | — |
| 2018-10-09 | $15.15 | $23.89 | 2,800 | — | — |
| 2018-10-08 | $15.10 | $23.81 | 3,700 | — | — |
| 2018-10-05 | $15.37 | $24.23 | 3,600 | — | — |
| 2018-10-04 | $15.35 | $24.20 | 0 | — | — |
| 2018-10-03 | $15.35 | $24.20 | 1,800 | — | — |
| 2018-10-02 | $15.05 | $23.73 | 1,800 | — | — |
| 2018-10-01 | $15.05 | $23.73 | 15,300 | — | — |
| 2018-09-28 | $15.05 | $23.73 | 17,300 | — | — |
| 2018-09-27 | $15.06 | $23.75 | 600 | — | — |
| 2018-09-26 | $15.08 | $23.78 | 9,300 | — | — |
| 2018-09-25 | $15.03 | $23.70 | 1,400 | — | — |
| 2018-09-24 | $15.05 | $23.73 | 1,000 | — | — |
| 2018-09-21 | $15.10 | $23.81 | 2,900 | — | — |
| 2018-09-20 | $15.10 | $23.81 | 2,200 | — | — |
| 2018-09-19 | $15.03 | $23.70 | 200 | — | — |
| 2018-09-18 | $15.12 | $23.84 | 100 | — | — |
| 2018-09-17 | $15.16 | $23.90 | 1,400 | — | — |
| 2018-09-14 | $15.20 | $23.97 | 900 | — | — |
| 2018-09-13 | $15.39 | $24.27 | 0 | — | — |
| 2018-09-12 | $15.39 | $24.27 | 300 | — | — |
| 2018-09-11 | $15.40 | $24.28 | 2,300 | — | — |
| 2018-09-10 | $15.25 | $24.05 | 800 | — | — |
| 2018-09-07 | $15.47 | $24.39 | 1,400 | — | — |
| 2018-09-06 | $15.40 | $24.28 | 500 | — | — |
| 2018-09-05 | $15.40 | $24.28 | 500 | — | — |
| 2018-09-04 | $15.31 | $24.14 | 500 | — | — |
| 2018-08-31 | $15.65 | $24.68 | 0 | — | — |
| 2018-08-30 | $15.65 | $24.68 | 700 | — | — |
| 2018-08-29 | $15.40 | $24.28 | 0 | — | — |
| 2018-08-28 | $15.40 | $24.28 | 400 | — | — |
| 2018-08-27 | $15.30 | $24.12 | 400 | — | — |
| 2018-08-24 | $15.50 | $24.44 | 500 | — | — |
| 2018-08-23 | $15.40 | $24.28 | 300 | — | — |
| 2018-08-22 | $15.60 | $24.60 | 14,300 | — | — |
| 2018-08-21 | $15.30 | $24.12 | 4,100 | — | — |
| 2018-08-20 | $15.40 | $24.28 | 0 | — | — |
| 2018-08-17 | $15.40 | $24.28 | 0 | — | — |
| 2018-08-16 | $15.40 | $24.28 | 300 | — | — |
| 2018-08-15 | $15.20 | $23.97 | 1,300 | — | — |
| 2018-08-14 | $15.20 | $23.97 | 400 | — | — |
| 2018-08-13 | $15.15 | $23.89 | 200 | — | — |
| 2018-08-10 | $15.13 | $23.86 | 400 | — | — |
| 2018-08-09 | $15.20 | $23.97 | 900 | — | — |
| 2018-08-08 | $15.20 | $23.97 | 500 | — | — |
| 2018-08-07 | $15.22 | $24.00 | 3,600 | — | — |
| 2018-08-06 | $15.20 | $23.97 | 1,400 | — | — |
| 2018-08-03 | $15.20 | $23.97 | 5,000 | — | — |
| 2018-08-02 | $15.25 | $24.05 | 0 | — | — |
| 2018-08-01 | $15.25 | $24.05 | 9,100 | — | — |
| 2018-07-31 | $15.30 | $24.12 | 100 | — | — |
| 2018-07-30 | $15.29 | $24.11 | 300 | — | — |
| 2018-07-27 | $15.52 | $24.47 | 0 | — | — |
| 2018-07-26 | $15.52 | $24.47 | 200 | — | — |
| 2018-07-25 | $15.50 | $24.44 | 0 | — | — |
| 2018-07-24 | $15.50 | $24.44 | 25,300 | — | — |
| 2018-07-23 | $15.65 | $24.68 | 0 | — | — |
| 2018-07-20 | $15.65 | $24.68 | 0 | — | — |
| 2018-07-19 | $15.65 | $24.68 | 0 | — | — |
| 2018-07-18 | $15.65 | $24.58 | 8,400 | — | — |
| 2018-07-17 | $15.65 | $24.58 | 0 | — | — |
| 2018-07-16 | $15.65 | $24.58 | 100 | — | — |
| 2018-07-13 | $15.53 | $24.39 | 300 | — | — |
| 2018-07-12 | $15.51 | $24.36 | 700 | — | — |
| 2018-07-11 | $15.52 | $24.38 | 2,600 | — | — |
| 2018-07-10 | $15.50 | $24.35 | 1,100 | — | — |
| 2018-07-09 | $15.65 | $24.58 | 0 | — | — |
| 2018-07-06 | $15.65 | $24.58 | 0 | — | — |
| 2018-07-05 | $15.65 | $24.58 | 0 | — | — |
| 2018-07-03 | $15.65 | $24.58 | 0 | — | — |
| 2018-07-02 | $15.65 | $24.58 | 1,700 | — | — |
| 2018-06-29 | $15.97 | $25.08 | 300 | — | — |
| 2018-06-28 | $15.97 | $25.08 | 1,000 | — | — |
| 2018-06-27 | $15.84 | $24.88 | 0 | — | — |
| 2018-06-26 | $15.84 | $24.88 | 0 | — | — |
| 2018-06-25 | $15.84 | $24.88 | 1,000 | — | — |
| 2018-06-22 | $15.92 | $25.01 | 0 | — | — |
| 2018-06-21 | $15.92 | $25.01 | 200 | — | — |
| 2018-06-20 | $15.78 | $24.79 | 1,400 | — | — |
| 2018-06-19 | $15.85 | $24.90 | 2,300 | — | — |
| 2018-06-18 | $15.97 | $25.08 | 0 | — | — |
| 2018-06-15 | $15.97 | $25.08 | 2,600 | — | — |
| 2018-06-14 | $15.80 | $24.82 | 2,900 | — | — |
| 2018-06-13 | $15.87 | $24.93 | 400 | — | — |
| 2018-06-12 | $15.75 | $24.74 | 0 | — | — |
| 2018-06-11 | $15.75 | $24.74 | 2,600 | — | — |
| 2018-06-08 | $15.75 | $24.74 | 800 | — | — |
| 2018-06-07 | $15.93 | $25.02 | 300 | — | — |
| 2018-06-06 | $15.75 | $24.74 | 1,600 | — | — |
| 2018-06-05 | $15.75 | $24.74 | 4,900 | — | — |
| 2018-06-04 | $15.88 | $24.94 | 4,400 | — | — |
| 2018-06-01 | $16.06 | $25.23 | 13,900 | — | — |
| 2018-05-31 | $15.85 | $24.90 | 0 | — | — |
| 2018-05-30 | $15.85 | $24.90 | 6,800 | — | — |
| 2018-05-29 | $16.12 | $25.32 | 600 | — | — |
| 2018-05-25 | $16.12 | $25.32 | 1,800 | — | — |
| 2018-05-24 | $16.00 | $25.13 | 5,200 | — | — |
| 2018-05-23 | $15.85 | $24.90 | 2,800 | — | — |
| 2018-05-22 | $16.07 | $25.24 | 2,500 | — | — |
| 2018-05-21 | $16.20 | $25.45 | 5,200 | — | — |
| 2018-05-18 | $16.05 | $25.21 | 11,400 | — | — |
| 2018-05-17 | $16.00 | $25.13 | 200 | — | — |
| 2018-05-16 | $16.00 | $25.13 | 5,300 | — | — |
| 2018-05-15 | $15.70 | $24.66 | 6,500 | — | — |
| 2018-05-14 | $15.20 | $23.87 | 100 | — | — |
| 2018-05-11 | $15.25 | $23.95 | 2,500 | — | — |
| 2018-05-10 | $15.05 | $23.64 | 14,800 | — | — |
| 2018-05-09 | $15.60 | $24.50 | 6,700 | — | — |
| 2018-05-08 | $15.65 | $24.58 | 400 | — | — |
| 2018-05-07 | $15.70 | $24.66 | 2,800 | — | — |
| 2018-05-04 | $15.84 | $24.88 | 3,800 | — | — |
| 2018-05-03 | $15.78 | $24.79 | 4,500 | — | — |
| 2018-05-02 | $15.60 | $24.50 | 16,100 | — | — |
| 2018-05-01 | $15.92 | $25.01 | 31,800 | — | — |
| 2018-04-30 | $15.91 | $24.99 | 8,600 | — | — |
| 2018-04-27 | $15.76 | $24.75 | 4,700 | — | — |
| 2018-04-26 | $16.01 | $25.15 | 2,800 | — | — |
| 2018-04-25 | $15.65 | $24.58 | 900 | — | — |
| 2018-04-24 | $15.60 | $24.50 | 1,700 | — | — |
| 2018-04-23 | $15.58 | $24.47 | 0 | — | — |
| 2018-04-20 | $15.58 | $24.47 | 2,400 | — | — |
| 2018-04-19 | $15.50 | $24.35 | 6,000 | — | — |
| 2018-04-18 | $15.04 | $23.53 | 1,000 | — | — |
| 2018-04-17 | $15.10 | $23.62 | 0 | — | — |
| 2018-04-16 | $15.10 | $23.62 | 0 | — | — |
| 2018-04-13 | $15.10 | $23.62 | 7,000 | — | — |
| 2018-04-12 | $15.40 | $24.09 | 900 | — | — |
| 2018-04-11 | $15.25 | $23.86 | 3,100 | — | — |
| 2018-04-10 | $15.80 | $24.72 | 200 | — | — |
| 2018-04-09 | $15.80 | $24.72 | 0 | — | — |
| 2018-04-06 | $15.80 | $24.72 | 3,600 | — | — |
| 2018-04-05 | $15.60 | $24.41 | 800 | — | — |
| 2018-04-04 | $15.31 | $23.95 | 200 | — | — |
| 2018-04-03 | $15.26 | $23.87 | 900 | — | — |
| 2018-04-02 | $15.49 | $24.23 | 600 | — | — |
| 2018-03-29 | $15.45 | $24.17 | 300 | — | — |
| 2018-03-28 | $15.21 | $23.80 | 3,000 | — | — |
| 2018-03-27 | $15.40 | $24.09 | 900 | — | — |
| 2018-03-26 | $15.32 | $23.97 | 3,900 | — | — |
| 2018-03-23 | $15.86 | $24.81 | 300 | — | — |
| 2018-03-22 | $15.40 | $24.09 | 3,300 | — | — |
| 2018-03-21 | $15.61 | $24.42 | 200 | — | — |
| 2018-03-20 | $15.30 | $23.94 | 700 | — | — |
| 2018-03-19 | $15.31 | $23.95 | 700 | — | — |
| 2018-03-16 | $15.85 | $24.80 | 9,400 | — | — |
| 2018-03-15 | $15.45 | $24.17 | 0 | — | — |
| 2018-03-14 | $15.45 | $24.17 | 0 | — | — |
| 2018-03-13 | $15.45 | $24.17 | 0 | — | — |
| 2018-03-12 | $15.45 | $24.17 | 2,700 | — | — |
| 2018-03-09 | $15.82 | $24.75 | 600 | — | — |
| 2018-03-08 | $15.35 | $24.01 | 4,900 | — | — |
| 2018-03-07 | $15.37 | $24.05 | 900 | — | — |
| 2018-03-06 | $15.43 | $24.14 | 1,000 | — | — |
| 2018-03-05 | $15.68 | $24.53 | 300 | — | — |
| 2018-03-02 | $15.32 | $23.97 | 200 | — | — |
| 2018-03-01 | $15.25 | $23.86 | 0 | — | — |
| 2018-02-28 | $15.25 | $23.86 | 27,700 | — | — |
| 2018-02-27 | $15.33 | $23.98 | 3,900 | — | — |
| 2018-02-26 | $15.30 | $23.94 | 300 | — | — |
| 2018-02-23 | $15.26 | $23.87 | 300 | — | — |
| 2018-02-22 | $15.26 | $23.87 | 3,400 | — | — |
| 2018-02-21 | $15.40 | $24.09 | 800 | — | — |
| 2018-02-20 | $15.25 | $23.86 | 100 | — | — |
| 2018-02-16 | $15.25 | $23.86 | 8,200 | — | — |
| 2018-02-15 | $15.25 | $23.86 | 3,100 | — | — |
| 2018-02-14 | $15.26 | $23.87 | 0 | — | — |
| 2018-02-13 | $15.26 | $23.87 | 0 | — | — |
| 2018-02-12 | $15.26 | $23.87 | 3,600 | — | — |
| 2018-02-09 | $15.31 | $23.95 | 3,000 | — | — |
| 2018-02-08 | $15.39 | $24.08 | 2,000 | — | — |
| 2018-02-07 | $15.31 | $23.95 | 0 | — | — |
| 2018-02-06 | $15.31 | $23.95 | 5,300 | — | — |
| 2018-02-05 | $15.46 | $24.19 | 5,700 | — | — |
| 2018-02-02 | $15.47 | $24.20 | 3,300 | — | — |
| 2018-02-01 | $15.55 | $24.33 | 600 | — | — |
| 2018-01-31 | $15.54 | $24.31 | 0 | — | — |
| 2018-01-30 | $15.54 | $24.31 | 100 | — | — |
| 2018-01-29 | $15.51 | $24.26 | 1,900 | — | — |
| 2018-01-26 | $15.67 | $24.51 | 1,000 | — | — |
| 2018-01-25 | $15.78 | $24.69 | 0 | — | — |
| 2018-01-24 | $15.78 | $24.69 | 3,200 | — | — |
| 2018-01-23 | $15.48 | $24.22 | 0 | — | — |
| 2018-01-22 | $15.48 | $24.22 | 4,200 | — | — |
| 2018-01-19 | $15.46 | $24.19 | 200 | — | — |
| 2018-01-18 | $15.41 | $24.11 | 10,200 | — | — |
| 2018-01-17 | $15.41 | $24.11 | 1,000 | — | — |
| 2018-01-16 | $15.45 | $24.17 | 2,300 | — | — |
| 2018-01-12 | $15.40 | $24.09 | 17,000 | — | — |
| 2018-01-11 | $15.30 | $23.94 | 700 | — | — |
| 2018-01-10 | $15.30 | $23.85 | 600 | — | — |
| 2018-01-09 | $15.31 | $23.86 | 0 | — | — |
| 2018-01-08 | $15.31 | $23.86 | 1,300 | — | — |
| 2018-01-05 | $15.40 | $24.00 | 0 | — | — |
| 2018-01-04 | $15.40 | $24.00 | 0 | — | — |
| 2018-01-03 | $15.40 | $24.00 | 17,800 | — | — |
| 2018-01-02 | $15.30 | $23.85 | 200 | — | — |