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
- 1994-08-31 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 | $14.25 | $15.45 | 2,000 | — | — |
| 2018-12-28 | $14.22 | $15.42 | 12,000 | — | — |
| 2018-12-27 | $15.10 | $16.37 | 1,100 | — | — |
| 2018-12-26 | $15.22 | $16.50 | 2,100 | — | — |
| 2018-12-24 | $15.22 | $16.50 | 100 | — | — |
| 2018-12-21 | $15.22 | $16.50 | 300 | — | — |
| 2018-12-20 | $15.26 | $16.55 | 1,700 | — | — |
| 2018-12-19 | $15.60 | $16.92 | 1,400 | — | — |
| 2018-12-18 | $15.19 | $16.47 | 1,100 | — | — |
| 2018-12-17 | $15.10 | $16.37 | 400 | — | — |
| 2018-12-14 | $15.18 | $16.46 | 100 | — | — |
| 2018-12-13 | $15.18 | $16.46 | 100 | — | — |
| 2018-12-12 | $15.11 | $16.39 | 600 | — | — |
| 2018-12-11 | $16.00 | $17.35 | 100 | — | — |
| 2018-12-10 | $16.00 | $17.35 | 1,000 | — | — |
| 2018-12-07 | $16.01 | $17.36 | 2,800 | — | — |
| 2018-12-06 | $16.45 | $17.84 | 1,500 | — | — |
| 2018-12-04 | $16.50 | $17.89 | 300 | — | — |
| 2018-12-03 | $16.75 | $18.16 | 500 | — | — |
| 2018-11-30 | $16.75 | $18.16 | 4,000 | — | — |
| 2018-11-29 | $17.00 | $18.43 | 1,300 | — | — |
| 2018-11-28 | $16.95 | $18.38 | 7,200 | — | — |
| 2018-11-27 | $17.30 | $18.76 | 5,400 | — | — |
| 2018-11-26 | $17.64 | $19.13 | 3,900 | — | — |
| 2018-11-23 | $18.25 | $19.79 | 2,300 | — | — |
| 2018-11-21 | $18.50 | $20.05 | 12,800 | — | — |
| 2018-11-20 | $19.00 | $20.59 | 49,600 | — | — |
| 2018-11-19 | $19.45 | $21.08 | 3,500 | — | — |
| 2018-11-16 | $20.19 | $21.88 | 17,100 | — | — |
| 2018-11-15 | $20.10 | $21.78 | 3,000 | — | — |
| 2018-11-14 | $19.75 | $21.41 | 3,600 | — | — |
| 2018-11-13 | $20.70 | $22.43 | 2,500 | — | — |
| 2018-11-12 | $21.17 | $22.94 | 1,300 | — | — |
| 2018-11-09 | $21.33 | $23.12 | 3,400 | — | — |
| 2018-11-08 | $20.90 | $22.65 | 2,100 | — | — |
| 2018-11-07 | $20.70 | $22.43 | 1,800 | — | — |
| 2018-11-06 | $20.00 | $21.68 | 0 | — | — |
| 2018-11-05 | $20.00 | $21.68 | 900 | — | — |
| 2018-11-02 | $20.40 | $22.11 | 200 | — | — |
| 2018-11-01 | $20.50 | $22.22 | 0 | — | — |
| 2018-10-31 | $20.50 | $22.22 | 2,200 | — | — |
| 2018-10-30 | $20.50 | $22.22 | 4,000 | — | — |
| 2018-10-29 | $21.39 | $23.18 | 12,400 | — | — |
| 2018-10-26 | $21.00 | $22.76 | 4,300 | — | — |
| 2018-10-25 | $20.73 | $22.47 | 500 | — | — |
| 2018-10-24 | $20.94 | $22.69 | 2,600 | — | — |
| 2018-10-23 | $20.80 | $22.54 | 4,300 | — | — |
| 2018-10-22 | $21.13 | $22.90 | 2,100 | — | — |
| 2018-10-19 | $21.62 | $23.43 | 9,800 | — | — |
| 2018-10-18 | $20.32 | $22.02 | 2,200 | — | — |
| 2018-10-17 | $20.20 | $21.89 | 1,300 | — | — |
| 2018-10-16 | $22.39 | $24.27 | 0 | — | — |
| 2018-10-15 | $22.39 | $24.27 | 0 | — | — |
| 2018-10-12 | $22.39 | $24.27 | 0 | — | — |
| 2018-10-11 | $22.39 | $24.27 | 700 | — | — |
| 2018-10-10 | $22.80 | $24.71 | 1,800 | — | — |
| 2018-10-09 | $23.34 | $25.30 | 5,600 | — | — |
| 2018-10-08 | $23.39 | $25.35 | 600 | — | — |
| 2018-10-05 | $22.46 | $24.34 | 1,800 | — | — |
| 2018-10-04 | $22.21 | $24.07 | 1,900 | — | — |
| 2018-10-03 | $21.94 | $23.78 | 2,600 | — | — |
| 2018-10-02 | $22.30 | $24.17 | 1,600 | — | — |
| 2018-10-01 | $21.89 | $23.72 | 2,700 | — | — |
| 2018-09-28 | $22.50 | $24.39 | 1,500 | — | — |
| 2018-09-27 | $23.20 | $25.14 | 2,000 | — | — |
| 2018-09-26 | $23.70 | $25.69 | 2,300 | — | — |
| 2018-09-25 | $23.75 | $25.74 | 500 | — | — |
| 2018-09-24 | $23.35 | $25.31 | 6,000 | — | — |
| 2018-09-21 | $24.25 | $26.28 | 16,200 | — | — |
| 2018-09-20 | $24.40 | $26.44 | 22,800 | — | — |
| 2018-09-19 | $24.35 | $26.39 | 19,500 | — | — |
| 2018-09-18 | $23.50 | $25.47 | 15,400 | — | — |
| 2018-09-17 | $22.25 | $24.11 | 5,700 | — | — |
| 2018-09-14 | $21.95 | $23.79 | 1,500 | — | — |
| 2018-09-13 | $22.00 | $23.84 | 9,600 | — | — |
| 2018-09-12 | $22.20 | $24.06 | 2,000 | — | — |
| 2018-09-11 | $22.00 | $23.84 | 5,500 | — | — |
| 2018-09-10 | $21.25 | $23.03 | 4,400 | — | — |
| 2018-09-07 | $20.15 | $21.84 | 7,100 | — | — |
| 2018-09-06 | $19.80 | $21.46 | 6,900 | — | — |
| 2018-09-05 | $19.72 | $21.37 | 500 | — | — |
| 2018-09-04 | $19.70 | $21.35 | 6,200 | — | — |
| 2018-08-31 | $19.89 | $21.56 | 0 | — | — |
| 2018-08-30 | $19.89 | $21.56 | 5,200 | — | — |
| 2018-08-29 | $19.60 | $21.24 | 200 | — | — |
| 2018-08-28 | $19.30 | $20.92 | 3,300 | — | — |
| 2018-08-27 | $19.75 | $21.41 | 2,400 | — | — |
| 2018-08-24 | $19.60 | $21.24 | 0 | — | — |
| 2018-08-23 | $19.60 | $21.24 | 1,300 | — | — |
| 2018-08-22 | $19.60 | $21.24 | 5,400 | — | — |
| 2018-08-21 | $19.80 | $21.46 | 1,300 | — | — |
| 2018-08-20 | $19.80 | $21.46 | 0 | — | — |
| 2018-08-17 | $19.80 | $21.46 | 200 | — | — |
| 2018-08-16 | $19.80 | $21.46 | 0 | — | — |
| 2018-08-15 | $19.80 | $21.45 | 0 | — | — |
| 2018-08-14 | $19.80 | $21.45 | 0 | — | — |
| 2018-08-13 | $19.80 | $21.45 | 100 | — | — |
| 2018-08-10 | $20.00 | $21.67 | 0 | — | — |
| 2018-08-09 | $20.00 | $21.67 | 0 | — | — |
| 2018-08-08 | $20.00 | $21.67 | 0 | — | — |
| 2018-08-07 | $20.00 | $21.67 | 0 | — | — |
| 2018-08-06 | $20.00 | $21.67 | 0 | — | — |
| 2018-08-03 | $20.00 | $21.67 | 500 | — | — |
| 2018-08-02 | $20.20 | $21.88 | 3,600 | — | — |
| 2018-08-01 | $20.20 | $21.88 | 500 | — | — |
| 2018-07-31 | $19.85 | $21.50 | 300 | — | — |
| 2018-07-30 | $20.20 | $21.88 | 0 | — | — |
| 2018-07-27 | $20.20 | $21.88 | 800 | — | — |
| 2018-07-26 | $20.20 | $21.88 | 4,100 | — | — |
| 2018-07-25 | $19.87 | $21.52 | 1,500 | — | — |
| 2018-07-24 | $19.80 | $21.45 | 8,100 | — | — |
| 2018-07-23 | $19.75 | $21.39 | 1,500 | — | — |
| 2018-07-20 | $19.80 | $21.45 | 8,900 | — | — |
| 2018-07-19 | $19.80 | $21.45 | 2,200 | — | — |
| 2018-07-18 | $19.80 | $21.45 | 0 | — | — |
| 2018-07-17 | $19.80 | $21.45 | 9,800 | — | — |
| 2018-07-16 | $19.80 | $21.45 | 0 | — | — |
| 2018-07-13 | $19.80 | $21.45 | 700 | — | — |
| 2018-07-12 | $20.05 | $21.72 | 0 | — | — |
| 2018-07-11 | $20.05 | $21.72 | 300 | — | — |
| 2018-07-10 | $20.05 | $21.72 | 6,200 | — | — |
| 2018-07-09 | $19.60 | $21.23 | 2,400 | — | — |
| 2018-07-06 | $20.00 | $21.67 | 1,300 | — | — |
| 2018-07-05 | $20.30 | $21.99 | 1,300 | — | — |
| 2018-07-03 | $19.77 | $21.42 | 800 | — | — |
| 2018-07-02 | $20.50 | $22.21 | 400 | — | — |
| 2018-06-29 | $20.07 | $21.74 | 0 | — | — |
| 2018-06-28 | $20.07 | $21.74 | 0 | — | — |
| 2018-06-27 | $20.07 | $21.74 | 200 | — | — |
| 2018-06-26 | $19.90 | $21.56 | 2,000 | — | — |
| 2018-06-25 | $19.96 | $21.62 | 3,900 | — | — |
| 2018-06-22 | $19.75 | $21.39 | 800 | — | — |
| 2018-06-21 | $19.85 | $21.50 | 2,800 | — | — |
| 2018-06-20 | $20.10 | $21.77 | 3,400 | — | — |
| 2018-06-19 | $20.35 | $22.04 | 0 | — | — |
| 2018-06-18 | $20.35 | $22.04 | 0 | — | — |
| 2018-06-15 | $20.35 | $22.04 | 200 | — | — |
| 2018-06-14 | $20.40 | $22.10 | 1,900 | — | — |
| 2018-06-13 | $19.85 | $21.50 | 100 | — | — |
| 2018-06-12 | $19.75 | $21.39 | 2,700 | — | — |
| 2018-06-11 | $19.80 | $21.45 | 2,100 | — | — |
| 2018-06-08 | $20.05 | $21.72 | 3,600 | — | — |
| 2018-06-07 | $20.40 | $22.10 | 2,600 | — | — |
| 2018-06-06 | $19.75 | $21.39 | 1,400 | — | — |
| 2018-06-05 | $20.15 | $21.83 | 2,300 | — | — |
| 2018-06-04 | $20.70 | $22.42 | 5,700 | — | — |
| 2018-06-01 | $20.00 | $21.67 | 6,200 | — | — |
| 2018-05-31 | $20.45 | $22.15 | 16,600 | — | — |
| 2018-05-30 | $20.50 | $22.21 | 11,300 | — | — |
| 2018-05-29 | $20.50 | $22.21 | 4,900 | — | — |
| 2018-05-25 | $20.70 | $22.42 | 12,700 | — | — |
| 2018-05-24 | $19.25 | $20.85 | 0 | — | — |
| 2018-05-23 | $19.25 | $20.85 | 100 | — | — |
| 2018-05-22 | $19.25 | $20.85 | 0 | — | — |
| 2018-05-21 | $19.25 | $20.85 | 500 | — | — |
| 2018-05-18 | $19.58 | $21.21 | 300 | — | — |
| 2018-05-17 | $20.00 | $21.67 | 1,200 | — | — |
| 2018-05-16 | $19.50 | $21.12 | 0 | — | — |
| 2018-05-15 | $19.50 | $21.11 | 0 | — | — |
| 2018-05-14 | $19.50 | $21.11 | 0 | — | — |
| 2018-05-11 | $19.50 | $21.11 | 300 | — | — |
| 2018-05-10 | $19.05 | $20.63 | 0 | — | — |
| 2018-05-09 | $19.05 | $20.63 | 0 | — | — |
| 2018-05-08 | $19.05 | $20.63 | 0 | — | — |
| 2018-05-07 | $19.05 | $20.63 | 0 | — | — |
| 2018-05-04 | $19.05 | $20.63 | 0 | — | — |
| 2018-05-03 | $19.05 | $20.63 | 600 | — | — |
| 2018-05-02 | $19.05 | $20.63 | 0 | — | — |
| 2018-05-01 | $19.05 | $20.63 | 4,400 | — | — |
| 2018-04-30 | $19.40 | $21.00 | 400 | — | — |
| 2018-04-27 | $19.42 | $21.03 | 1,400 | — | — |
| 2018-04-26 | $19.50 | $21.11 | 1,900 | — | — |
| 2018-04-25 | $19.25 | $20.84 | 300 | — | — |
| 2018-04-24 | $19.15 | $20.73 | 0 | — | — |
| 2018-04-23 | $19.15 | $20.73 | 400 | — | — |
| 2018-04-20 | $19.30 | $20.90 | 300 | — | — |
| 2018-04-19 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-18 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-17 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-16 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-13 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-12 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-11 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-10 | $19.30 | $20.90 | 0 | — | — |
| 2018-04-09 | $19.30 | $20.90 | 1,300 | — | — |
| 2018-04-06 | $18.90 | $20.46 | 2,600 | — | — |
| 2018-04-05 | $19.00 | $20.57 | 900 | — | — |
| 2018-04-04 | $19.05 | $20.63 | 0 | — | — |
| 2018-04-03 | $19.05 | $20.63 | 1,000 | — | — |
| 2018-04-02 | $18.55 | $20.08 | 200 | — | — |
| 2018-03-29 | $19.40 | $21.00 | 900 | — | — |
| 2018-03-28 | $19.25 | $20.84 | 0 | — | — |
| 2018-03-27 | $19.25 | $20.84 | 4,500 | — | — |
| 2018-03-26 | $18.92 | $20.48 | 400 | — | — |
| 2018-03-23 | $18.00 | $19.49 | 800 | — | — |
| 2018-03-22 | $18.50 | $20.03 | 0 | — | — |
| 2018-03-21 | $18.50 | $20.03 | 200 | — | — |
| 2018-03-20 | $18.50 | $20.03 | 100 | — | — |
| 2018-03-19 | $18.50 | $20.03 | 300 | — | — |
| 2018-03-16 | $18.60 | $20.14 | 1,000 | — | — |
| 2018-03-15 | $19.50 | $21.11 | 800 | — | — |
| 2018-03-14 | $18.83 | $20.39 | 0 | — | — |
| 2018-03-13 | $18.83 | $20.39 | 500 | — | — |
| 2018-03-12 | $18.60 | $20.14 | 800 | — | — |
| 2018-03-09 | $19.45 | $21.06 | 200 | — | — |
| 2018-03-08 | $19.45 | $21.06 | 200 | — | — |
| 2018-03-07 | $19.50 | $21.11 | 2,100 | — | — |
| 2018-03-06 | $19.50 | $21.11 | 300 | — | — |
| 2018-03-05 | $19.70 | $21.33 | 400 | — | — |
| 2018-03-02 | $18.75 | $20.30 | 100 | — | — |
| 2018-03-01 | $18.70 | $20.25 | 2,500 | — | — |
| 2018-02-28 | $18.25 | $19.76 | 900 | — | — |
| 2018-02-27 | $18.25 | $19.76 | 900 | — | — |
| 2018-02-26 | $18.15 | $19.65 | 400 | — | — |
| 2018-02-23 | $18.30 | $19.81 | 6,100 | — | — |
| 2018-02-22 | $18.60 | $20.14 | 3,800 | — | — |
| 2018-02-21 | $18.72 | $20.27 | 14,900 | — | — |
| 2018-02-20 | $18.80 | $20.35 | 300 | — | — |
| 2018-02-16 | $18.80 | $20.35 | 2,800 | — | — |
| 2018-02-15 | $19.70 | $21.33 | 400 | — | — |
| 2018-02-14 | $20.00 | $21.65 | 300 | — | — |
| 2018-02-13 | $20.00 | $21.65 | 300 | — | — |
| 2018-02-12 | $19.10 | $20.68 | 0 | — | — |
| 2018-02-09 | $19.10 | $20.68 | 1,000 | — | — |
| 2018-02-08 | $19.20 | $20.78 | 0 | — | — |
| 2018-02-07 | $19.20 | $20.78 | 1,600 | — | — |
| 2018-02-06 | $18.73 | $20.27 | 300 | — | — |
| 2018-02-05 | $18.33 | $19.84 | 1,300 | — | — |
| 2018-02-02 | $17.96 | $19.44 | 18,500 | — | — |
| 2018-02-01 | $17.85 | $19.32 | 500 | — | — |
| 2018-01-31 | $17.85 | $19.32 | 1,000 | — | — |
| 2018-01-30 | $17.93 | $19.40 | 0 | — | — |
| 2018-01-29 | $17.93 | $19.40 | 0 | — | — |
| 2018-01-26 | $17.93 | $19.40 | 0 | — | — |
| 2018-01-25 | $17.93 | $19.40 | 400 | — | — |
| 2018-01-24 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-23 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-22 | $17.85 | $19.32 | 500 | — | — |
| 2018-01-19 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-18 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-17 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-16 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-12 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-11 | $17.85 | $19.32 | 7,000 | — | — |
| 2018-01-10 | $18.00 | $19.48 | 0 | — | — |
| 2018-01-09 | $18.00 | $19.48 | 900 | — | — |
| 2018-01-08 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-05 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-04 | $17.85 | $19.32 | 0 | — | — |
| 2018-01-03 | $17.85 | $19.32 | 1,200 | — | — |
| 2018-01-02 | $17.93 | $19.40 | 1,200 | — | — |