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
- 1999-10-18 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 | $10.22 | $10.22 | 40,121 | — | — |
| 2018-12-28 | $10.64 | $10.64 | 45,650 | — | — |
| 2018-12-27 | $9.94 | $9.94 | 31,014 | — | — |
| 2018-12-26 | $10.08 | $10.08 | 39,586 | — | — |
| 2018-12-24 | $10.50 | $10.50 | 28,657 | — | — |
| 2018-12-21 | $7.84 | $7.84 | 56,636 | — | — |
| 2018-12-20 | $10.78 | $10.78 | 43,607 | — | — |
| 2018-12-19 | $11.62 | $11.62 | 14,357 | — | — |
| 2018-12-18 | $11.90 | $11.90 | 18,643 | — | — |
| 2018-12-17 | $11.90 | $11.90 | 14,957 | — | — |
| 2018-12-14 | $12.32 | $12.32 | 10,764 | — | — |
| 2018-12-13 | $12.74 | $12.74 | 2,321 | — | — |
| 2018-12-12 | $13.16 | $13.16 | 15,257 | — | — |
| 2018-12-11 | $12.74 | $12.74 | 21,550 | — | — |
| 2018-12-10 | $12.46 | $12.46 | 6,036 | — | — |
| 2018-12-07 | $13.16 | $13.16 | 10,957 | — | — |
| 2018-12-06 | $13.58 | $13.58 | 7,714 | — | — |
| 2018-12-04 | $13.58 | $13.58 | 4,371 | — | — |
| 2018-12-03 | $13.86 | $13.86 | 17,657 | — | — |
| 2018-11-30 | $13.58 | $13.58 | 9,907 | — | — |
| 2018-11-29 | $14.42 | $14.42 | 23,686 | — | — |
| 2018-11-28 | $14.28 | $14.28 | 16,200 | — | — |
| 2018-11-27 | $13.86 | $13.86 | 7,464 | — | — |
| 2018-11-26 | $13.86 | $13.86 | 10,586 | — | — |
| 2018-11-23 | $14.00 | $14.00 | 1,650 | — | — |
| 2018-11-21 | $14.00 | $14.00 | 3,421 | — | — |
| 2018-11-20 | $13.72 | $13.72 | 7,879 | — | — |
| 2018-11-19 | $13.58 | $13.58 | 7,564 | — | — |
| 2018-11-16 | $14.14 | $14.14 | 7,757 | — | — |
| 2018-11-15 | $14.14 | $14.14 | 11,321 | — | — |
| 2018-11-14 | $14.28 | $14.28 | 6,636 | — | — |
| 2018-11-13 | $14.00 | $14.00 | 13,107 | — | — |
| 2018-11-12 | $14.56 | $14.56 | 5,314 | — | — |
| 2018-11-09 | $14.70 | $14.70 | 10,171 | — | — |
| 2018-11-08 | $14.00 | $14.00 | 13,436 | — | — |
| 2018-11-07 | $15.26 | $15.26 | 13,929 | — | — |
| 2018-11-06 | $14.56 | $14.56 | 14,079 | — | — |
| 2018-11-05 | $14.14 | $14.14 | 8,079 | — | — |
| 2018-11-02 | $13.44 | $13.44 | 3,850 | — | — |
| 2018-11-01 | $13.58 | $13.58 | 13,500 | — | — |
| 2018-10-31 | $11.90 | $11.90 | 10,993 | — | — |
| 2018-10-30 | $11.48 | $11.48 | 11,664 | — | — |
| 2018-10-29 | $11.90 | $11.90 | 17,929 | — | — |
| 2018-10-26 | $12.46 | $12.46 | 13,321 | — | — |
| 2018-10-25 | $11.48 | $11.48 | 14,200 | — | — |
| 2018-10-24 | $11.62 | $11.62 | 11,693 | — | — |
| 2018-10-23 | $11.90 | $11.90 | 13,036 | — | — |
| 2018-10-22 | $12.18 | $12.18 | 5,714 | — | — |
| 2018-10-19 | $12.60 | $12.60 | 4,757 | — | — |
| 2018-10-18 | $12.46 | $12.46 | 10,143 | — | — |
| 2018-10-17 | $12.46 | $12.46 | 6,800 | — | — |
| 2018-10-16 | $12.88 | $12.88 | 8,964 | — | — |
| 2018-10-15 | $12.32 | $12.32 | 13,150 | — | — |
| 2018-10-12 | $13.02 | $13.02 | 5,900 | — | — |
| 2018-10-11 | $13.02 | $13.02 | 10,864 | — | — |
| 2018-10-10 | $12.04 | $12.04 | 45,236 | — | — |
| 2018-10-09 | $13.58 | $13.58 | 13,993 | — | — |
| 2018-10-08 | $13.72 | $13.72 | 27,321 | — | — |
| 2018-10-05 | $13.72 | $13.72 | 7,107 | — | — |
| 2018-10-04 | $13.86 | $13.86 | 3,921 | — | — |
| 2018-10-03 | $14.14 | $14.14 | 10,079 | — | — |
| 2018-10-02 | $14.00 | $14.00 | 8,057 | — | — |
| 2018-10-01 | $14.00 | $14.00 | 6,921 | — | — |
| 2018-09-28 | $14.00 | $14.00 | 6,243 | — | — |
| 2018-09-27 | $14.28 | $14.28 | 5,729 | — | — |
| 2018-09-26 | $14.14 | $14.14 | 3,264 | — | — |
| 2018-09-25 | $14.56 | $14.56 | 13,943 | — | — |
| 2018-09-24 | $14.70 | $14.70 | 3,036 | — | — |
| 2018-09-21 | $14.84 | $14.84 | 10,507 | — | — |
| 2018-09-20 | $14.84 | $14.84 | 43,693 | — | — |
| 2018-09-19 | $14.00 | $14.00 | 13,593 | — | — |
| 2018-09-18 | $14.42 | $14.42 | 11,621 | — | — |
| 2018-09-17 | $14.14 | $14.14 | 4,936 | — | — |
| 2018-09-14 | $14.56 | $14.56 | 4,457 | — | — |
| 2018-09-13 | $14.70 | $14.70 | 6,021 | — | — |
| 2018-09-12 | $14.70 | $14.70 | 9,143 | — | — |
| 2018-09-11 | $14.28 | $14.28 | 5,793 | — | — |
| 2018-09-10 | $14.14 | $14.14 | 5,729 | — | — |
| 2018-09-07 | $14.70 | $14.70 | 7,100 | — | — |
| 2018-09-06 | $14.42 | $14.42 | 6,664 | — | — |
| 2018-09-05 | $14.14 | $14.14 | 7,200 | — | — |
| 2018-09-04 | $15.26 | $15.26 | 13,150 | — | — |
| 2018-08-31 | $15.26 | $15.26 | 3,064 | — | — |
| 2018-08-30 | $14.98 | $14.98 | 9,543 | — | — |
| 2018-08-29 | $14.98 | $14.98 | 12,471 | — | — |
| 2018-08-28 | $15.26 | $15.26 | 8,529 | — | — |
| 2018-08-27 | $15.12 | $15.12 | 13,150 | — | — |
| 2018-08-24 | $14.56 | $14.56 | 8,971 | — | — |
| 2018-08-23 | $14.28 | $14.28 | 3,786 | — | — |
| 2018-08-22 | $14.28 | $14.28 | 9,964 | — | — |
| 2018-08-21 | $14.56 | $14.56 | 7,736 | — | — |
| 2018-08-20 | $14.28 | $14.28 | 16,507 | — | — |
| 2018-08-17 | $14.56 | $14.56 | 14,400 | — | — |
| 2018-08-16 | $14.56 | $14.56 | 7,029 | — | — |
| 2018-08-15 | $14.42 | $14.42 | 24,236 | — | — |
| 2018-08-14 | $14.56 | $14.56 | 23,986 | — | — |
| 2018-08-13 | $15.68 | $15.68 | 24,300 | — | — |
| 2018-08-10 | $15.40 | $15.40 | 22,893 | — | — |
| 2018-08-09 | $16.10 | $16.10 | 41,064 | — | — |
| 2018-08-08 | $15.96 | $15.96 | 16,900 | — | — |
| 2018-08-07 | $15.68 | $15.68 | 6,957 | — | — |
| 2018-08-06 | $15.54 | $15.54 | 7,707 | — | — |
| 2018-08-03 | $15.40 | $15.40 | 7,607 | — | — |
| 2018-08-02 | $15.26 | $15.26 | 10,107 | — | — |
| 2018-08-01 | $15.40 | $15.40 | 7,307 | — | — |
| 2018-07-31 | $14.98 | $14.98 | 8,043 | — | — |
| 2018-07-30 | $14.98 | $14.98 | 16,564 | — | — |
| 2018-07-27 | $15.68 | $15.68 | 20,407 | — | — |
| 2018-07-26 | $15.82 | $15.82 | 6,750 | — | — |
| 2018-07-25 | $15.82 | $15.82 | 6,114 | — | — |
| 2018-07-24 | $15.68 | $15.68 | 5,450 | — | — |
| 2018-07-23 | $16.10 | $16.10 | 4,443 | — | — |
| 2018-07-20 | $16.10 | $16.10 | 5,607 | — | — |
| 2018-07-19 | $15.96 | $15.96 | 15,357 | — | — |
| 2018-07-18 | $15.68 | $15.68 | 6,436 | — | — |
| 2018-07-17 | $15.82 | $15.82 | 5,336 | — | — |
| 2018-07-16 | $15.68 | $15.68 | 4,029 | — | — |
| 2018-07-13 | $15.54 | $15.54 | 18,064 | — | — |
| 2018-07-12 | $15.96 | $15.96 | 23,000 | — | — |
| 2018-07-11 | $16.10 | $16.10 | 11,929 | — | — |
| 2018-07-10 | $16.38 | $16.38 | 15,679 | — | — |
| 2018-07-09 | $16.66 | $16.66 | 15,221 | — | — |
| 2018-07-06 | $16.38 | $16.38 | 10,043 | — | — |
| 2018-07-05 | $16.38 | $16.38 | 5,129 | — | — |
| 2018-07-03 | $16.10 | $16.10 | 5,979 | — | — |
| 2018-07-02 | $16.24 | $16.24 | 10,964 | — | — |
| 2018-06-29 | $16.10 | $16.10 | 3,221 | — | — |
| 2018-06-28 | $16.10 | $16.10 | 7,407 | — | — |
| 2018-06-27 | $15.96 | $15.96 | 15,529 | — | — |
| 2018-06-26 | $16.66 | $16.66 | 12,271 | — | — |
| 2018-06-25 | $16.10 | $16.10 | 18,779 | — | — |
| 2018-06-22 | $16.24 | $16.24 | 12,600 | — | — |
| 2018-06-21 | $16.66 | $16.66 | 11,157 | — | — |
| 2018-06-20 | $16.80 | $16.80 | 18,243 | — | — |
| 2018-06-19 | $15.96 | $15.96 | 15,343 | — | — |
| 2018-06-18 | $16.94 | $16.94 | 19,343 | — | — |
| 2018-06-15 | $17.78 | $17.78 | 71,329 | — | — |
| 2018-06-14 | $16.10 | $16.10 | 11,257 | — | — |
| 2018-06-13 | $16.10 | $16.10 | 15,829 | — | — |
| 2018-06-12 | $16.38 | $16.38 | 11,286 | — | — |
| 2018-06-11 | $15.96 | $15.96 | 24,193 | — | — |
| 2018-06-08 | $16.24 | $16.24 | 14,707 | — | — |
| 2018-06-07 | $16.52 | $16.52 | 9,971 | — | — |
| 2018-06-06 | $16.38 | $16.38 | 23,571 | — | — |
| 2018-06-05 | $16.66 | $16.66 | 22,821 | — | — |
| 2018-06-04 | $16.38 | $16.38 | 22,621 | — | — |
| 2018-06-01 | $17.50 | $17.50 | 33,164 | — | — |
| 2018-05-31 | $16.80 | $16.80 | 26,929 | — | — |
| 2018-05-30 | $17.50 | $17.50 | 21,329 | — | — |
| 2018-05-29 | $17.50 | $17.50 | 31,407 | — | — |
| 2018-05-25 | $17.36 | $17.36 | 150,293 | — | — |
| 2018-05-24 | $15.12 | $15.12 | 393,264 | — | — |
| 2018-05-23 | $21.84 | $21.84 | 6,229 | — | — |
| 2018-05-22 | $22.26 | $22.26 | 9,479 | — | — |
| 2018-05-21 | $23.10 | $23.10 | 8,679 | — | — |
| 2018-05-18 | $22.26 | $22.26 | 4,886 | — | — |
| 2018-05-17 | $22.96 | $22.96 | 6,650 | — | — |
| 2018-05-16 | $22.96 | $22.96 | 6,743 | — | — |
| 2018-05-15 | $23.66 | $23.66 | 10,279 | — | — |
| 2018-05-14 | $24.50 | $24.50 | 41,179 | — | — |
| 2018-05-11 | $22.12 | $22.12 | 10,071 | — | — |
| 2018-05-10 | $21.56 | $21.56 | 20,607 | — | — |
| 2018-05-09 | $20.86 | $20.86 | 21,086 | — | — |
| 2018-05-08 | $21.00 | $21.00 | 3,829 | — | — |
| 2018-05-07 | $20.30 | $20.30 | 5,443 | — | — |
| 2018-05-04 | $20.86 | $20.86 | 6,929 | — | — |
| 2018-05-03 | $20.58 | $20.58 | 8,236 | — | — |
| 2018-05-02 | $20.30 | $20.30 | 4,079 | — | — |
| 2018-05-01 | $19.88 | $19.88 | 2,229 | — | — |
| 2018-04-30 | $19.46 | $19.46 | 5,864 | — | — |
| 2018-04-27 | $19.60 | $19.60 | 5,886 | — | — |
| 2018-04-26 | $19.60 | $19.60 | 5,221 | — | — |
| 2018-04-25 | $19.32 | $19.32 | 12,379 | — | — |
| 2018-04-24 | $19.74 | $19.74 | 16,571 | — | — |
| 2018-04-23 | $20.86 | $20.86 | 13,350 | — | — |
| 2018-04-20 | $21.28 | $21.28 | 7,843 | — | — |
| 2018-04-19 | $21.42 | $21.42 | 7,036 | — | — |
| 2018-04-18 | $22.68 | $22.68 | 11,079 | — | — |
| 2018-04-17 | $21.42 | $21.42 | 12,114 | — | — |
| 2018-04-16 | $20.02 | $20.02 | 12,279 | — | — |
| 2018-04-13 | $19.32 | $19.32 | 10,857 | — | — |
| 2018-04-12 | $19.60 | $19.60 | 6,607 | — | — |
| 2018-04-11 | $20.02 | $20.02 | 6,193 | — | — |
| 2018-04-10 | $19.60 | $19.60 | 7,957 | — | — |
| 2018-04-09 | $19.18 | $19.18 | 10,229 | — | — |
| 2018-04-06 | $20.30 | $20.30 | 6,843 | — | — |
| 2018-04-05 | $20.44 | $20.44 | 8,293 | — | — |
| 2018-04-04 | $20.16 | $20.16 | 21,650 | — | — |
| 2018-04-03 | $20.02 | $20.02 | 17,586 | — | — |
| 2018-04-02 | $20.86 | $20.86 | 12,814 | — | — |
| 2018-03-29 | $21.28 | $21.28 | 7,100 | — | — |
| 2018-03-28 | $20.72 | $20.72 | 22,879 | — | — |
| 2018-03-27 | $21.42 | $21.42 | 12,657 | — | — |
| 2018-03-26 | $21.98 | $21.98 | 11,329 | — | — |
| 2018-03-23 | $22.26 | $22.26 | 29,836 | — | — |
| 2018-03-22 | $22.82 | $22.82 | 14,321 | — | — |
| 2018-03-21 | $22.68 | $22.68 | 13,650 | — | — |
| 2018-03-20 | $22.68 | $22.68 | 8,143 | — | — |
| 2018-03-19 | $23.10 | $23.10 | 11,057 | — | — |
| 2018-03-16 | $23.24 | $23.24 | 13,600 | — | — |
| 2018-03-15 | $22.82 | $22.82 | 13,764 | — | — |
| 2018-03-14 | $22.82 | $22.82 | 13,136 | — | — |
| 2018-03-13 | $23.38 | $23.38 | 13,479 | — | — |
| 2018-03-12 | $23.66 | $23.66 | 12,071 | — | — |
| 2018-03-09 | $23.66 | $23.66 | 19,550 | — | — |
| 2018-03-08 | $22.96 | $22.96 | 13,093 | — | — |
| 2018-03-07 | $22.40 | $22.40 | 12,107 | — | — |
| 2018-03-06 | $23.10 | $23.10 | 17,371 | — | — |
| 2018-03-05 | $24.78 | $24.78 | 16,250 | — | — |
| 2018-03-02 | $23.24 | $23.24 | 7,807 | — | — |
| 2018-03-01 | $22.68 | $22.68 | 18,493 | — | — |
| 2018-02-28 | $22.54 | $22.54 | 36,800 | — | — |
| 2018-02-27 | $23.66 | $23.66 | 18,150 | — | — |
| 2018-02-26 | $23.38 | $23.38 | 27,357 | — | — |
| 2018-02-23 | $24.50 | $24.50 | 11,114 | — | — |
| 2018-02-22 | $23.38 | $23.38 | 17,400 | — | — |
| 2018-02-21 | $23.38 | $23.38 | 27,543 | — | — |
| 2018-02-20 | $24.64 | $24.64 | 37,536 | — | — |
| 2018-02-16 | $26.04 | $26.04 | 22,350 | — | — |
| 2018-02-15 | $25.90 | $25.90 | 63,757 | — | — |
| 2018-02-14 | $29.40 | $29.40 | 34,879 | — | — |
| 2018-02-13 | $27.72 | $27.72 | 11,271 | — | — |
| 2018-02-12 | $26.74 | $26.74 | 11,607 | — | — |
| 2018-02-09 | $27.02 | $27.02 | 29,693 | — | — |
| 2018-02-08 | $26.88 | $26.88 | 17,457 | — | — |
| 2018-02-07 | $27.44 | $27.44 | 18,514 | — | — |
| 2018-02-06 | $28.70 | $28.70 | 30,721 | — | — |
| 2018-02-05 | $27.02 | $27.02 | 20,157 | — | — |
| 2018-02-02 | $28.70 | $28.70 | 17,014 | — | — |
| 2018-02-01 | $29.26 | $29.26 | 16,536 | — | — |
| 2018-01-31 | $30.66 | $30.66 | 29,050 | — | — |
| 2018-01-30 | $29.68 | $29.68 | 23,829 | — | — |
| 2018-01-29 | $30.10 | $30.10 | 27,293 | — | — |
| 2018-01-26 | $29.12 | $29.12 | 29,107 | — | — |
| 2018-01-25 | $28.42 | $28.42 | 16,107 | — | — |
| 2018-01-24 | $27.86 | $27.86 | 25,500 | — | — |
| 2018-01-23 | $27.44 | $27.44 | 9,521 | — | — |
| 2018-01-22 | $27.72 | $27.72 | 21,707 | — | — |
| 2018-01-19 | $27.72 | $27.72 | 42,300 | — | — |
| 2018-01-18 | $27.86 | $27.86 | 96,343 | — | — |
| 2018-01-17 | $24.92 | $24.92 | 27,764 | — | — |
| 2018-01-16 | $24.36 | $24.36 | 17,050 | — | — |
| 2018-01-12 | $24.92 | $24.92 | 13,136 | — | — |
| 2018-01-11 | $24.78 | $24.78 | 9,643 | — | — |
| 2018-01-10 | $23.94 | $23.94 | 27,071 | — | — |
| 2018-01-09 | $25.76 | $25.76 | 8,993 | — | — |
| 2018-01-08 | $26.74 | $26.74 | 15,693 | — | — |
| 2018-01-05 | $26.46 | $26.46 | 20,593 | — | — |
| 2018-01-04 | $26.88 | $26.88 | 14,893 | — | — |
| 2018-01-03 | $26.04 | $26.04 | 12,100 | — | — |
| 2018-01-02 | $25.48 | $25.48 | 8,921 | — | — |