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
- 2003-03-18 to 2026-09-01
- 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 | $13.50 | $14.07 | 6,170 | — | — |
| 2018-12-28 | $13.80 | $14.38 | 3,090 | — | — |
| 2018-12-27 | $13.70 | $14.27 | 440 | — | — |
| 2018-12-26 | $14.00 | $14.59 | 1,240 | — | — |
| 2018-12-24 | $14.40 | $15.00 | 420 | — | — |
| 2018-12-21 | $13.00 | $13.55 | 1,700 | — | — |
| 2018-12-20 | $13.20 | $13.75 | 8,420 | — | — |
| 2018-12-19 | $13.50 | $14.07 | 7,960 | — | — |
| 2018-12-18 | $13.60 | $14.17 | 8,200 | — | — |
| 2018-12-17 | $14.00 | $14.59 | 1,300 | — | — |
| 2018-12-14 | $13.90 | $14.48 | 1,930 | — | — |
| 2018-12-13 | $14.20 | $14.80 | 13,160 | — | — |
| 2018-12-12 | $14.00 | $14.59 | 17,600 | — | — |
| 2018-12-11 | $14.40 | $15.00 | 1,980 | — | — |
| 2018-12-10 | $14.50 | $15.11 | 50 | — | — |
| 2018-12-07 | $14.10 | $14.69 | 2,900 | — | — |
| 2018-12-06 | $14.10 | $14.69 | 1,220 | — | — |
| 2018-12-04 | $14.30 | $14.90 | 5,280 | — | — |
| 2018-12-03 | $14.50 | $15.11 | 2,410 | — | — |
| 2018-11-30 | $14.00 | $14.59 | 1,920 | — | — |
| 2018-11-29 | $14.70 | $15.32 | 590 | — | — |
| 2018-11-28 | $14.10 | $14.69 | 370 | — | — |
| 2018-11-27 | $14.20 | $14.80 | 310 | — | — |
| 2018-11-26 | $14.30 | $14.90 | 1,430 | — | — |
| 2018-11-23 | $15.00 | $15.63 | 460 | — | — |
| 2018-11-21 | $14.50 | $15.11 | 800 | — | — |
| 2018-11-20 | $14.30 | $14.90 | 130 | — | — |
| 2018-11-19 | $14.70 | $15.32 | 2,160 | — | — |
| 2018-11-16 | $14.30 | $14.90 | 950 | — | — |
| 2018-11-15 | $14.50 | $15.11 | 450 | — | — |
| 2018-11-14 | $14.50 | $15.11 | 2,610 | — | — |
| 2018-11-13 | $14.60 | $15.21 | 2,080 | — | — |
| 2018-11-12 | $14.80 | $15.42 | 5,220 | — | — |
| 2018-11-09 | $14.90 | $15.52 | 4,440 | — | — |
| 2018-11-08 | $15.40 | $16.05 | 1,210 | — | — |
| 2018-11-07 | $15.20 | $15.84 | 910 | — | — |
| 2018-11-06 | $15.50 | $16.15 | 1,240 | — | — |
| 2018-11-05 | $15.30 | $15.94 | 1,530 | — | — |
| 2018-11-02 | $15.40 | $16.05 | 540 | — | — |
| 2018-11-01 | $15.20 | $15.84 | 1,180 | — | — |
| 2018-10-31 | $15.60 | $16.25 | 1,260 | — | — |
| 2018-10-30 | $16.00 | $16.67 | 120 | — | — |
| 2018-10-29 | $16.00 | $16.67 | 650 | — | — |
| 2018-10-26 | $16.00 | $16.67 | 770 | — | — |
| 2018-10-25 | $15.50 | $16.15 | 2,660 | — | — |
| 2018-10-24 | $15.70 | $16.36 | 3,160 | — | — |
| 2018-10-23 | $14.50 | $15.11 | 610 | — | — |
| 2018-10-22 | $15.20 | $15.84 | 290 | — | — |
| 2018-10-19 | $15.10 | $15.73 | 9,320 | — | — |
| 2018-10-18 | $15.30 | $15.94 | 170 | — | — |
| 2018-10-17 | $15.20 | $15.84 | 1,590 | — | — |
| 2018-10-16 | $15.90 | $16.57 | 280 | — | — |
| 2018-10-15 | $15.30 | $15.94 | 1,620 | — | — |
| 2018-10-12 | $15.20 | $15.84 | 2,330 | — | — |
| 2018-10-11 | $15.80 | $16.46 | 1,010 | — | — |
| 2018-10-10 | $15.60 | $16.25 | 650 | — | — |
| 2018-10-09 | $15.80 | $16.46 | 620 | — | — |
| 2018-10-08 | $16.10 | $16.78 | 280 | — | — |
| 2018-10-05 | $15.80 | $16.46 | 2,770 | — | — |
| 2018-10-04 | $16.10 | $16.78 | 800 | — | — |
| 2018-10-03 | $16.20 | $16.88 | 410 | — | — |
| 2018-10-02 | $16.00 | $16.67 | 350 | — | — |
| 2018-10-01 | $16.00 | $16.67 | 460 | — | — |
| 2018-09-28 | $15.90 | $16.57 | 910 | — | — |
| 2018-09-27 | $16.80 | $17.50 | 7,670 | — | — |
| 2018-09-26 | $16.90 | $17.61 | 130 | — | — |
| 2018-09-25 | $16.50 | $17.19 | 400 | — | — |
| 2018-09-24 | $16.60 | $17.30 | 4,010 | — | — |
| 2018-09-21 | $17.20 | $17.92 | 2,720 | — | — |
| 2018-09-20 | $15.70 | $16.36 | 1,130 | — | — |
| 2018-09-19 | $15.60 | $16.25 | 2,590 | — | — |
| 2018-09-18 | $15.90 | $16.57 | 1,160 | — | — |
| 2018-09-17 | $15.60 | $16.25 | 2,120 | — | — |
| 2018-09-14 | $16.00 | $16.67 | 2,000 | — | — |
| 2018-09-13 | $15.80 | $16.46 | 290 | — | — |
| 2018-09-12 | $15.90 | $16.57 | 4,890 | — | — |
| 2018-09-11 | $16.20 | $16.88 | 7,230 | — | — |
| 2018-09-10 | $16.70 | $17.40 | 4,230 | — | — |
| 2018-09-07 | $16.50 | $17.19 | 1,270 | — | — |
| 2018-09-06 | $16.50 | $17.19 | 8,240 | — | — |
| 2018-09-05 | $17.00 | $17.71 | 570 | — | — |
| 2018-09-04 | $17.20 | $17.92 | 380 | — | — |
| 2018-08-31 | $17.30 | $18.03 | 300 | — | — |
| 2018-08-30 | $17.20 | $17.92 | 1,040 | — | — |
| 2018-08-29 | $17.50 | $18.23 | 3,450 | — | — |
| 2018-08-28 | $16.10 | $16.78 | 21,050 | — | — |
| 2018-08-27 | $17.10 | $17.82 | 2,550 | — | — |
| 2018-08-24 | $17.00 | $17.71 | 460 | — | — |
| 2018-08-23 | $17.20 | $17.92 | 380 | — | — |
| 2018-08-22 | $17.30 | $18.03 | 1,950 | — | — |
| 2018-08-21 | $17.50 | $18.23 | 2,250 | — | — |
| 2018-08-20 | $17.90 | $18.65 | 5,750 | — | — |
| 2018-08-17 | $16.60 | $17.30 | 2,550 | — | — |
| 2018-08-16 | $17.00 | $17.71 | 3,460 | — | — |
| 2018-08-15 | $16.60 | $17.30 | 6,370 | — | — |
| 2018-08-14 | $17.00 | $17.71 | 680 | — | — |
| 2018-08-13 | $18.00 | $18.75 | 1,960 | — | — |
| 2018-08-10 | $17.60 | $18.34 | 120 | — | — |
| 2018-08-09 | $17.30 | $18.03 | 7,530 | — | — |
| 2018-08-08 | $17.60 | $18.34 | 13,560 | — | — |
| 2018-08-07 | $17.60 | $18.34 | 8,800 | — | — |
| 2018-08-06 | $17.40 | $18.13 | 1,990 | — | — |
| 2018-08-03 | $17.00 | $17.71 | 2,530 | — | — |
| 2018-08-02 | $16.10 | $16.78 | 5,670 | — | — |
| 2018-08-01 | $17.50 | $18.23 | 5,680 | — | — |
| 2018-07-31 | $17.00 | $17.71 | 3,770 | — | — |
| 2018-07-30 | $16.60 | $17.30 | 3,190 | — | — |
| 2018-07-27 | $16.70 | $17.40 | 810 | — | — |
| 2018-07-26 | $16.90 | $17.61 | 540 | — | — |
| 2018-07-25 | $17.10 | $17.82 | 60 | — | — |
| 2018-07-24 | $16.50 | $17.19 | 860 | — | — |
| 2018-07-23 | $17.10 | $17.82 | 500 | — | — |
| 2018-07-20 | $18.30 | $19.07 | 1,070 | — | — |
| 2018-07-19 | $17.90 | $18.65 | 1,200 | — | — |
| 2018-07-18 | $17.50 | $18.23 | 350 | — | — |
| 2018-07-17 | $18.00 | $18.75 | 3,600 | — | — |
| 2018-07-16 | $18.00 | $18.75 | 1,570 | — | — |
| 2018-07-13 | $17.50 | $18.23 | 8,790 | — | — |
| 2018-07-12 | $17.00 | $17.71 | 2,930 | — | — |
| 2018-07-11 | $16.70 | $17.40 | 480 | — | — |
| 2018-07-10 | $16.50 | $17.19 | 360 | — | — |
| 2018-07-09 | $16.70 | $17.40 | 280 | — | — |
| 2018-07-06 | $16.50 | $17.19 | 2,000 | — | — |
| 2018-07-05 | $16.90 | $17.61 | 180 | — | — |
| 2018-07-03 | $16.90 | $17.61 | 460 | — | — |
| 2018-07-02 | $17.90 | $18.65 | 3,300 | — | — |
| 2018-06-29 | $16.20 | $16.88 | 17,060 | — | — |
| 2018-06-28 | $15.40 | $16.05 | 620 | — | — |
| 2018-06-27 | $15.20 | $15.84 | 51,160 | — | — |
| 2018-06-26 | $15.50 | $16.15 | 2,100 | — | — |
| 2018-06-25 | $15.60 | $16.25 | 4,910 | — | — |
| 2018-06-22 | $15.50 | $16.15 | 3,960 | — | — |
| 2018-06-21 | $15.50 | $16.15 | 3,940 | — | — |
| 2018-06-20 | $15.70 | $16.36 | 6,820 | — | — |
| 2018-06-19 | $15.50 | $16.15 | 3,320 | — | — |
| 2018-06-18 | $15.90 | $16.57 | 4,760 | — | — |
| 2018-06-15 | $16.00 | $16.67 | 3,450 | — | — |
| 2018-06-14 | $15.60 | $16.25 | 4,720 | — | — |
| 2018-06-13 | $15.60 | $16.25 | 4,010 | — | — |
| 2018-06-12 | $16.10 | $16.78 | 5,660 | — | — |
| 2018-06-11 | $16.30 | $16.98 | 1,760 | — | — |
| 2018-06-08 | $16.50 | $17.19 | 720 | — | — |
| 2018-06-07 | $17.40 | $18.13 | 2,320 | — | — |
| 2018-06-06 | $17.60 | $18.34 | 11,060 | — | — |
| 2018-06-05 | $17.60 | $18.34 | 4,530 | — | — |
| 2018-06-04 | $17.10 | $17.82 | 1,170 | — | — |
| 2018-06-01 | $16.80 | $17.50 | 2,780 | — | — |
| 2018-05-31 | $16.30 | $16.98 | 4,240 | — | — |
| 2018-05-30 | $16.20 | $16.88 | 5,930 | — | — |
| 2018-05-29 | $16.20 | $16.88 | 2,250 | — | — |
| 2018-05-25 | $16.10 | $16.78 | 1,600 | — | — |
| 2018-05-24 | $16.50 | $17.19 | 2,550 | — | — |
| 2018-05-23 | $16.80 | $17.50 | 1,250 | — | — |
| 2018-05-22 | $17.00 | $17.71 | 12,790 | — | — |
| 2018-05-21 | $17.50 | $18.23 | 2,100 | — | — |
| 2018-05-18 | $17.70 | $18.44 | 920 | — | — |
| 2018-05-17 | $17.20 | $17.92 | 2,150 | — | — |
| 2018-05-16 | $17.20 | $17.92 | 7,450 | — | — |
| 2018-05-15 | $17.90 | $18.65 | 1,710 | — | — |
| 2018-05-14 | $18.00 | $18.75 | 2,790 | — | — |
| 2018-05-11 | $18.00 | $18.75 | 810 | — | — |
| 2018-05-10 | $17.80 | $18.55 | 1,420 | — | — |
| 2018-05-09 | $17.70 | $18.44 | 5,870 | — | — |
| 2018-05-08 | $19.30 | $20.11 | 3,560 | — | — |
| 2018-05-07 | $19.40 | $20.21 | 280 | — | — |
| 2018-05-04 | $19.40 | $20.21 | 1,240 | — | — |
| 2018-05-03 | $18.30 | $19.07 | 8,580 | — | — |
| 2018-05-02 | $18.20 | $18.96 | 510 | — | — |
| 2018-05-01 | $19.00 | $19.80 | 250 | — | — |
| 2018-04-30 | $18.80 | $19.59 | 3,570 | — | — |
| 2018-04-27 | $18.80 | $19.59 | 3,040 | — | — |
| 2018-04-26 | $18.70 | $19.48 | 1,310 | — | — |
| 2018-04-25 | $18.20 | $18.96 | 290 | — | — |
| 2018-04-24 | $18.40 | $19.17 | 340 | — | — |
| 2018-04-23 | $18.90 | $19.69 | 140 | — | — |
| 2018-04-20 | $18.50 | $19.28 | 380 | — | — |
| 2018-04-19 | $18.70 | $19.48 | 200 | — | — |
| 2018-04-18 | $19.30 | $20.11 | 2,910 | — | — |
| 2018-04-17 | $18.90 | $19.69 | 570 | — | — |
| 2018-04-16 | $18.70 | $19.48 | 1,240 | — | — |
| 2018-04-13 | $19.50 | $20.32 | 1,500 | — | — |
| 2018-04-12 | $19.20 | $20.01 | 5,220 | — | — |
| 2018-04-11 | $18.80 | $19.59 | 4,470 | — | — |
| 2018-04-10 | $19.30 | $20.11 | 2,460 | — | — |
| 2018-04-09 | $19.00 | $19.80 | 8,300 | — | — |
| 2018-04-06 | $18.90 | $19.69 | 6,280 | — | — |
| 2018-04-05 | $19.00 | $19.80 | 2,570 | — | — |
| 2018-04-04 | $18.80 | $19.59 | 3,270 | — | — |
| 2018-04-03 | $19.20 | $20.01 | 2,580 | — | — |
| 2018-04-02 | $19.30 | $20.11 | 2,410 | — | — |
| 2018-03-29 | $19.40 | $20.21 | 560 | — | — |
| 2018-03-28 | $19.50 | $20.32 | 520 | — | — |
| 2018-03-27 | $19.80 | $20.63 | 760 | — | — |
| 2018-03-26 | $20.00 | $20.84 | 24,640 | — | — |
| 2018-03-23 | $19.70 | $20.53 | 10,670 | — | — |
| 2018-03-22 | $19.90 | $20.73 | 13,900 | — | — |
| 2018-03-21 | $19.60 | $20.42 | 1,170 | — | — |
| 2018-03-20 | $19.90 | $20.73 | 13,690 | — | — |
| 2018-03-19 | $20.00 | $20.84 | 3,880 | — | — |
| 2018-03-16 | $19.90 | $20.73 | 2,020 | — | — |
| 2018-03-15 | $19.70 | $20.53 | 8,520 | — | — |
| 2018-03-14 | $19.80 | $20.63 | 7,030 | — | — |
| 2018-03-13 | $19.70 | $20.53 | 630 | — | — |
| 2018-03-12 | $19.50 | $20.32 | 1,820 | — | — |
| 2018-03-09 | $19.60 | $20.42 | 2,610 | — | — |
| 2018-03-08 | $21.40 | $22.30 | 1,740 | — | — |
| 2018-03-07 | $19.90 | $20.73 | 1,920 | — | — |
| 2018-03-06 | $20.20 | $21.05 | 9,180 | — | — |
| 2018-03-05 | $19.70 | $20.53 | 6,920 | — | — |
| 2018-03-02 | $19.80 | $20.63 | 1,960 | — | — |
| 2018-03-01 | $19.60 | $20.42 | 3,330 | — | — |
| 2018-02-28 | $19.60 | $20.42 | 3,310 | — | — |
| 2018-02-27 | $19.80 | $20.63 | 1,660 | — | — |
| 2018-02-26 | $19.70 | $20.53 | 3,410 | — | — |
| 2018-02-23 | $19.40 | $20.21 | 1,900 | — | — |
| 2018-02-22 | $20.10 | $20.94 | 790 | — | — |
| 2018-02-21 | $20.20 | $21.05 | 1,020 | — | — |
| 2018-02-20 | $20.50 | $21.36 | 2,270 | — | — |
| 2018-02-16 | $20.50 | $21.36 | 8,000 | — | — |
| 2018-02-15 | $21.00 | $21.88 | 1,150 | — | — |
| 2018-02-14 | $20.90 | $21.78 | 3,790 | — | — |
| 2018-02-13 | $22.00 | $22.92 | 230 | — | — |
| 2018-02-12 | $21.10 | $21.98 | 870 | — | — |
| 2018-02-09 | $21.80 | $22.71 | 2,460 | — | — |
| 2018-02-08 | $20.40 | $21.26 | 830 | — | — |
| 2018-02-07 | $21.00 | $21.88 | 650 | — | — |
| 2018-02-06 | $20.80 | $21.67 | 12,350 | — | — |
| 2018-02-05 | $21.10 | $21.98 | 2,540 | — | — |
| 2018-02-02 | $21.10 | $21.98 | 3,010 | — | — |
| 2018-02-01 | $21.10 | $21.98 | 6,850 | — | — |
| 2018-01-31 | $21.30 | $22.19 | 1,450 | — | — |
| 2018-01-30 | $21.50 | $22.40 | 15,500 | — | — |
| 2018-01-29 | $21.80 | $22.71 | 10,790 | — | — |
| 2018-01-26 | $22.40 | $23.34 | 3,810 | — | — |
| 2018-01-25 | $22.40 | $23.34 | 5,500 | — | — |
| 2018-01-24 | $23.50 | $24.49 | 6,740 | — | — |
| 2018-01-23 | $22.70 | $23.65 | 5,280 | — | — |
| 2018-01-22 | $23.10 | $24.07 | 5,210 | — | — |
| 2018-01-19 | $23.80 | $24.80 | 10,080 | — | — |
| 2018-01-18 | $22.40 | $23.34 | 4,730 | — | — |
| 2018-01-17 | $21.60 | $22.51 | 6,180 | — | — |
| 2018-01-16 | $21.30 | $22.19 | 830 | — | — |
| 2018-01-12 | $21.40 | $22.30 | 1,830 | — | — |
| 2018-01-11 | $21.30 | $22.19 | 7,980 | — | — |
| 2018-01-10 | $21.20 | $22.09 | 980 | — | — |
| 2018-01-09 | $21.10 | $21.98 | 650 | — | — |
| 2018-01-08 | $21.70 | $22.61 | 560 | — | — |
| 2018-01-05 | $21.40 | $22.30 | 2,220 | — | — |
| 2018-01-04 | $21.70 | $22.61 | 710 | — | — |
| 2018-01-03 | $22.00 | $22.92 | 2,760 | — | — |
| 2018-01-02 | $21.80 | $22.71 | 2,600 | — | — |