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
- 1999-01-04 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 | $15.67 | $20.97 | 6,405 | — | — |
| 2018-12-28 | $15.71 | $21.03 | 6,510 | — | — |
| 2018-12-27 | $15.30 | $20.49 | 6,405 | — | — |
| 2018-12-26 | $15.35 | $20.55 | 3,990 | — | — |
| 2018-12-24 | $15.52 | $20.78 | 4,725 | — | — |
| 2018-12-21 | $15.48 | $20.72 | 7,770 | — | — |
| 2018-12-20 | $15.48 | $20.72 | 2,205 | — | — |
| 2018-12-19 | $16.26 | $21.76 | 10,500 | — | — |
| 2018-12-18 | $16.70 | $22.35 | 1,050 | — | — |
| 2018-12-17 | $17.14 | $22.95 | 5,145 | — | — |
| 2018-12-14 | $16.70 | $22.35 | 735 | — | — |
| 2018-12-13 | $16.70 | $22.36 | 3,360 | — | — |
| 2018-12-12 | $16.82 | $22.51 | 3,255 | — | — |
| 2018-12-11 | $16.71 | $22.37 | 5,250 | — | — |
| 2018-12-10 | $16.70 | $22.35 | 10,710 | — | — |
| 2018-12-07 | $16.87 | $22.58 | 10,395 | — | — |
| 2018-12-06 | $17.07 | $22.85 | 1,785 | — | — |
| 2018-12-04 | $17.10 | $22.90 | 5,985 | — | — |
| 2018-12-03 | $17.17 | $22.99 | 26,880 | — | — |
| 2018-11-30 | $17.16 | $22.97 | 5,985 | — | — |
| 2018-11-29 | $17.29 | $23.14 | 2,100 | — | — |
| 2018-11-28 | $17.15 | $22.96 | 16,695 | — | — |
| 2018-11-27 | $17.16 | $22.97 | 4,830 | — | — |
| 2018-11-26 | $17.26 | $23.10 | 1,050 | — | — |
| 2018-11-23 | $17.15 | $22.96 | 3,570 | — | — |
| 2018-11-21 | $17.10 | $22.90 | 4,935 | — | — |
| 2018-11-20 | $17.09 | $22.87 | 13,335 | — | — |
| 2018-11-19 | $17.03 | $22.79 | 2,415 | — | — |
| 2018-11-16 | $17.28 | $23.13 | 1,050 | — | — |
| 2018-11-15 | $17.01 | $22.77 | 105 | — | — |
| 2018-11-14 | $17.01 | $22.77 | 840 | — | — |
| 2018-11-13 | $17.08 | $22.86 | 105 | — | — |
| 2018-11-12 | $17.08 | $22.86 | 29,400 | — | — |
| 2018-11-09 | $17.13 | $22.93 | 1,785 | — | — |
| 2018-11-08 | $17.14 | $22.95 | 12,915 | — | — |
| 2018-11-07 | $17.05 | $22.71 | 525 | — | — |
| 2018-11-06 | $17.03 | $22.69 | 2,730 | — | — |
| 2018-11-05 | $17.00 | $22.65 | 3,465 | — | — |
| 2018-11-02 | $17.02 | $22.67 | 3,465 | — | — |
| 2018-11-01 | $17.11 | $22.80 | 9,555 | — | — |
| 2018-10-31 | $17.27 | $23.00 | 8,190 | — | — |
| 2018-10-30 | $17.05 | $22.71 | 4,830 | — | — |
| 2018-10-29 | $17.33 | $23.09 | 1,575 | — | — |
| 2018-10-26 | $17.38 | $23.16 | 6,510 | — | — |
| 2018-10-25 | $17.20 | $22.91 | 12,915 | — | — |
| 2018-10-24 | $17.23 | $22.95 | 11,760 | — | — |
| 2018-10-23 | $17.69 | $23.56 | 7,455 | — | — |
| 2018-10-22 | $18.06 | $24.06 | 16,590 | — | — |
| 2018-10-19 | $18.48 | $24.61 | 21,735 | — | — |
| 2018-10-18 | $18.90 | $25.19 | 6,510 | — | — |
| 2018-10-17 | $18.90 | $25.19 | 1,680 | — | — |
| 2018-10-16 | $18.90 | $25.19 | 6,195 | — | — |
| 2018-10-15 | $19.00 | $25.31 | 3,990 | — | — |
| 2018-10-12 | $18.90 | $25.19 | 24,150 | — | — |
| 2018-10-11 | $19.24 | $25.63 | 1,680 | — | — |
| 2018-10-10 | $19.22 | $25.60 | 1,680 | — | — |
| 2018-10-09 | $19.25 | $25.64 | 2,415 | — | — |
| 2018-10-08 | $19.48 | $25.95 | 2,415 | — | — |
| 2018-10-05 | $19.49 | $25.96 | 4,830 | — | — |
| 2018-10-04 | $19.24 | $25.63 | 4,095 | — | — |
| 2018-10-03 | $19.27 | $25.67 | 1,365 | — | — |
| 2018-10-02 | $19.52 | $26.01 | 49,665 | — | — |
| 2018-10-01 | $19.30 | $25.71 | 3,780 | — | — |
| 2018-09-28 | $19.38 | $25.82 | 3,255 | — | — |
| 2018-09-27 | $19.43 | $25.88 | 1,155 | — | — |
| 2018-09-26 | $19.35 | $25.78 | 2,625 | — | — |
| 2018-09-25 | $19.43 | $25.88 | 0 | — | — |
| 2018-09-24 | $19.43 | $25.88 | 1,470 | — | — |
| 2018-09-21 | $19.43 | $25.88 | 2,310 | — | — |
| 2018-09-20 | $19.23 | $25.62 | 945 | — | — |
| 2018-09-19 | $19.14 | $25.50 | 2,205 | — | — |
| 2018-09-18 | $19.14 | $25.50 | 630 | — | — |
| 2018-09-17 | $19.14 | $25.50 | 5,250 | — | — |
| 2018-09-14 | $19.28 | $25.68 | 1,785 | — | — |
| 2018-09-13 | $19.24 | $25.63 | 15,855 | — | — |
| 2018-09-12 | $19.24 | $25.63 | 420 | — | — |
| 2018-09-11 | $19.25 | $25.64 | 3,150 | — | — |
| 2018-09-10 | $19.53 | $26.02 | 2,415 | — | — |
| 2018-09-07 | $19.28 | $25.68 | 4,305 | — | — |
| 2018-09-06 | $19.37 | $25.81 | 2,730 | — | — |
| 2018-09-05 | $19.22 | $25.60 | 1,995 | — | — |
| 2018-09-04 | $19.33 | $25.76 | 2,100 | — | — |
| 2018-08-31 | $19.38 | $25.82 | 3,255 | — | — |
| 2018-08-30 | $19.14 | $25.50 | 10,710 | — | — |
| 2018-08-29 | $19.19 | $25.57 | 7,560 | — | — |
| 2018-08-28 | $19.20 | $25.58 | 1,050 | — | — |
| 2018-08-27 | $19.10 | $25.44 | 4,725 | — | — |
| 2018-08-24 | $19.22 | $25.60 | 4,305 | — | — |
| 2018-08-23 | $19.15 | $25.52 | 5,775 | — | — |
| 2018-08-22 | $19.18 | $25.55 | 2,835 | — | — |
| 2018-08-21 | $19.08 | $25.41 | 2,310 | — | — |
| 2018-08-20 | $19.10 | $25.44 | 1,890 | — | — |
| 2018-08-17 | $19.00 | $25.31 | 3,780 | — | — |
| 2018-08-16 | $18.57 | $24.74 | 0 | — | — |
| 2018-08-15 | $18.57 | $24.74 | 15,855 | — | — |
| 2018-08-14 | $19.23 | $25.62 | 1,050 | — | — |
| 2018-08-13 | $19.05 | $25.38 | 24,255 | — | — |
| 2018-08-10 | $19.03 | $25.35 | 4,305 | — | — |
| 2018-08-09 | $19.05 | $25.38 | 7,875 | — | — |
| 2018-08-08 | $18.96 | $25.16 | 1,260 | — | — |
| 2018-08-07 | $18.88 | $25.05 | 3,885 | — | — |
| 2018-08-06 | $18.71 | $24.83 | 1,470 | — | — |
| 2018-08-03 | $18.30 | $24.29 | 1,470 | — | — |
| 2018-08-02 | $19.11 | $25.36 | 735 | — | — |
| 2018-08-01 | $18.63 | $24.72 | 2,415 | — | — |
| 2018-07-31 | $18.86 | $25.02 | 5,985 | — | — |
| 2018-07-30 | $19.01 | $25.22 | 2,520 | — | — |
| 2018-07-27 | $19.30 | $25.60 | 840 | — | — |
| 2018-07-26 | $19.29 | $25.59 | 9,870 | — | — |
| 2018-07-25 | $19.10 | $25.34 | 1,785 | — | — |
| 2018-07-24 | $19.27 | $25.56 | 12,705 | — | — |
| 2018-07-23 | $19.19 | $25.46 | 3,150 | — | — |
| 2018-07-20 | $19.30 | $25.60 | 4,410 | — | — |
| 2018-07-19 | $19.26 | $25.55 | 2,835 | — | — |
| 2018-07-18 | $19.19 | $25.46 | 1,155 | — | — |
| 2018-07-17 | $19.19 | $25.46 | 1,995 | — | — |
| 2018-07-16 | $19.37 | $25.70 | 1,365 | — | — |
| 2018-07-13 | $19.35 | $25.68 | 6,405 | — | — |
| 2018-07-12 | $19.38 | $25.72 | 5,670 | — | — |
| 2018-07-11 | $19.33 | $25.65 | 945 | — | — |
| 2018-07-10 | $19.36 | $25.69 | 9,870 | — | — |
| 2018-07-09 | $19.33 | $25.65 | 10,395 | — | — |
| 2018-07-06 | $19.29 | $25.59 | 3,150 | — | — |
| 2018-07-05 | $19.38 | $25.72 | 525 | — | — |
| 2018-07-03 | $19.38 | $25.72 | 315 | — | — |
| 2018-07-02 | $19.38 | $25.72 | 2,100 | — | — |
| 2018-06-29 | $19.35 | $25.68 | 4,410 | — | — |
| 2018-06-28 | $19.29 | $25.59 | 25,410 | — | — |
| 2018-06-27 | $19.00 | $25.21 | 525 | — | — |
| 2018-06-26 | $19.06 | $25.29 | 19,215 | — | — |
| 2018-06-25 | $19.05 | $25.27 | 15,225 | — | — |
| 2018-06-22 | $18.99 | $25.20 | 2,415 | — | — |
| 2018-06-21 | $18.90 | $25.08 | 3,570 | — | — |
| 2018-06-20 | $18.90 | $25.08 | 735 | — | — |
| 2018-06-19 | $18.91 | $25.10 | 6,090 | — | — |
| 2018-06-18 | $18.90 | $25.08 | 23,100 | — | — |
| 2018-06-15 | $18.91 | $25.10 | 7,875 | — | — |
| 2018-06-14 | $19.03 | $25.25 | 16,905 | — | — |
| 2018-06-13 | $18.99 | $25.20 | 1,050 | — | — |
| 2018-06-12 | $18.91 | $25.10 | 5,670 | — | — |
| 2018-06-11 | $18.87 | $25.03 | 4,935 | — | — |
| 2018-06-08 | $18.76 | $24.89 | 21,525 | — | — |
| 2018-06-07 | $18.61 | $24.69 | 6,405 | — | — |
| 2018-06-06 | $18.33 | $24.33 | 11,235 | — | — |
| 2018-06-05 | $18.17 | $24.11 | 13,440 | — | — |
| 2018-06-04 | $18.03 | $23.92 | 13,860 | — | — |
| 2018-06-01 | $17.95 | $23.82 | 11,025 | — | — |
| 2018-05-31 | $17.78 | $23.59 | 32,760 | — | — |
| 2018-05-30 | $17.58 | $23.33 | 11,550 | — | — |
| 2018-05-29 | $17.62 | $23.38 | 11,760 | — | — |
| 2018-05-25 | $17.90 | $23.76 | 14,595 | — | — |
| 2018-05-24 | $17.86 | $23.69 | 3,675 | — | — |
| 2018-05-23 | $17.94 | $23.81 | 3,360 | — | — |
| 2018-05-22 | $17.94 | $23.81 | 8,085 | — | — |
| 2018-05-21 | $17.85 | $23.68 | 16,590 | — | — |
| 2018-05-18 | $17.70 | $23.48 | 9,135 | — | — |
| 2018-05-17 | $17.71 | $23.50 | 33,495 | — | — |
| 2018-05-16 | $17.67 | $23.44 | 5,145 | — | — |
| 2018-05-15 | $17.72 | $23.52 | 6,195 | — | — |
| 2018-05-14 | $17.76 | $23.57 | 3,255 | — | — |
| 2018-05-11 | $17.70 | $23.48 | 4,515 | — | — |
| 2018-05-10 | $18.21 | $24.16 | 2,100 | — | — |
| 2018-05-09 | $18.23 | $24.09 | 2,730 | — | — |
| 2018-05-08 | $18.14 | $23.97 | 1,890 | — | — |
| 2018-05-07 | $18.09 | $23.90 | 6,510 | — | — |
| 2018-05-04 | $18.00 | $23.78 | 2,205 | — | — |
| 2018-05-03 | $18.00 | $23.78 | 7,140 | — | — |
| 2018-05-02 | $18.05 | $23.85 | 3,360 | — | — |
| 2018-05-01 | $18.03 | $23.82 | 4,515 | — | — |
| 2018-04-30 | $18.00 | $23.78 | 27,405 | — | — |
| 2018-04-27 | $18.01 | $23.80 | 5,040 | — | — |
| 2018-04-26 | $18.01 | $23.80 | 5,565 | — | — |
| 2018-04-25 | $18.05 | $23.85 | 3,465 | — | — |
| 2018-04-24 | $17.89 | $23.63 | 945 | — | — |
| 2018-04-23 | $17.99 | $23.77 | 8,820 | — | — |
| 2018-04-20 | $17.86 | $23.60 | 7,770 | — | — |
| 2018-04-19 | $17.66 | $23.33 | 2,835 | — | — |
| 2018-04-18 | $17.53 | $23.17 | 1,785 | — | — |
| 2018-04-17 | $17.53 | $23.17 | 1,680 | — | — |
| 2018-04-16 | $17.62 | $23.28 | 4,830 | — | — |
| 2018-04-13 | $17.52 | $23.15 | 3,360 | — | — |
| 2018-04-12 | $17.77 | $23.48 | 4,200 | — | — |
| 2018-04-11 | $17.52 | $23.15 | 5,880 | — | — |
| 2018-04-10 | $17.56 | $23.20 | 9,765 | — | — |
| 2018-04-09 | $17.58 | $23.23 | 11,550 | — | — |
| 2018-04-06 | $17.70 | $23.39 | 11,235 | — | — |
| 2018-04-05 | $17.90 | $23.66 | 2,940 | — | — |
| 2018-04-04 | $17.81 | $23.53 | 15,225 | — | — |
| 2018-04-03 | $17.65 | $23.32 | 7,770 | — | — |
| 2018-04-02 | $17.81 | $23.53 | 11,760 | — | — |
| 2018-03-29 | $17.63 | $23.29 | 5,040 | — | — |
| 2018-03-28 | $17.33 | $22.90 | 20,580 | — | — |
| 2018-03-27 | $17.57 | $23.22 | 59,115 | — | — |
| 2018-03-26 | $17.66 | $23.33 | 60,690 | — | — |
| 2018-03-23 | $17.58 | $23.23 | 6,195 | — | — |
| 2018-03-22 | $18.06 | $23.86 | 9,660 | — | — |
| 2018-03-21 | $17.95 | $23.72 | 2,100 | — | — |
| 2018-03-20 | $17.64 | $23.31 | 2,415 | — | — |
| 2018-03-19 | $17.93 | $23.70 | 4,620 | — | — |
| 2018-03-16 | $18.06 | $23.86 | 37,380 | — | — |
| 2018-03-15 | $17.52 | $23.15 | 4,620 | — | — |
| 2018-03-14 | $17.52 | $23.15 | 8,295 | — | — |
| 2018-03-13 | $17.67 | $23.34 | 1,785 | — | — |
| 2018-03-12 | $17.57 | $23.22 | 7,455 | — | — |
| 2018-03-09 | $17.51 | $23.14 | 5,250 | — | — |
| 2018-03-08 | $17.51 | $23.14 | 7,560 | — | — |
| 2018-03-07 | $17.59 | $23.24 | 5,250 | — | — |
| 2018-03-06 | $17.38 | $22.97 | 18,060 | — | — |
| 2018-03-05 | $17.63 | $23.29 | 61,425 | — | — |
| 2018-03-02 | $17.57 | $23.22 | 10,710 | — | — |
| 2018-03-01 | $17.25 | $22.79 | 28,245 | — | — |
| 2018-02-28 | $17.66 | $23.33 | 12,075 | — | — |
| 2018-02-27 | $18.17 | $24.01 | 2,625 | — | — |
| 2018-02-26 | $18.50 | $24.45 | 14,700 | — | — |
| 2018-02-23 | $17.92 | $23.68 | 62,580 | — | — |
| 2018-02-22 | $18.40 | $24.31 | 30,765 | — | — |
| 2018-02-21 | $18.09 | $23.90 | 23,625 | — | — |
| 2018-02-20 | $17.86 | $23.60 | 32,025 | — | — |
| 2018-02-16 | $17.40 | $22.99 | 18,480 | — | — |
| 2018-02-15 | $17.49 | $23.10 | 5,145 | — | — |
| 2018-02-14 | $17.43 | $22.93 | 55,125 | — | — |
| 2018-02-13 | $17.51 | $23.05 | 13,335 | — | — |
| 2018-02-12 | $17.67 | $23.25 | 184,590 | — | — |
| 2018-02-09 | $17.48 | $23.00 | 370,020 | — | — |
| 2018-02-08 | $17.11 | $22.52 | 16,170 | — | — |
| 2018-02-07 | $17.46 | $22.97 | 525 | — | — |
| 2018-02-06 | $17.86 | $23.50 | 10,395 | — | — |
| 2018-02-05 | $16.76 | $22.06 | 10,710 | — | — |
| 2018-02-02 | $17.80 | $23.42 | 4,935 | — | — |
| 2018-02-01 | $17.71 | $23.31 | 2,625 | — | — |
| 2018-01-31 | $17.99 | $23.67 | 630 | — | — |
| 2018-01-30 | $17.12 | $22.53 | 4,830 | — | — |
| 2018-01-29 | $17.41 | $22.91 | 15,015 | — | — |
| 2018-01-26 | $18.10 | $23.81 | 9,450 | — | — |
| 2018-01-25 | $17.90 | $23.55 | 3,570 | — | — |
| 2018-01-24 | $17.90 | $23.55 | 3,675 | — | — |
| 2018-01-23 | $17.90 | $23.56 | 1,785 | — | — |
| 2018-01-22 | $17.90 | $23.56 | 420 | — | — |
| 2018-01-19 | $17.77 | $23.39 | 5,670 | — | — |
| 2018-01-18 | $17.84 | $23.47 | 4,725 | — | — |
| 2018-01-17 | $17.85 | $23.49 | 0 | — | — |
| 2018-01-16 | $17.85 | $23.49 | 10,185 | — | — |
| 2018-01-12 | $17.50 | $23.02 | 4,095 | — | — |
| 2018-01-11 | $17.90 | $23.56 | 1,890 | — | — |
| 2018-01-10 | $17.72 | $23.32 | 9,240 | — | — |
| 2018-01-09 | $17.86 | $23.50 | 0 | — | — |
| 2018-01-08 | $17.86 | $23.50 | 5,145 | — | — |
| 2018-01-05 | $17.96 | $23.64 | 54,285 | — | — |
| 2018-01-04 | $17.70 | $23.30 | 6,405 | — | — |
| 2018-01-03 | $17.41 | $22.91 | 6,090 | — | — |
| 2018-01-02 | $17.40 | $22.90 | 8,715 | — | — |