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
- 2002-03-05 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 | $13.30 | $31.40 | 83,100 | — | — |
| 2018-12-28 | $13.45 | $31.75 | 100,720 | — | — |
| 2018-12-27 | $13.15 | $31.04 | 47,680 | — | — |
| 2018-12-26 | $13.70 | $32.34 | 50,040 | — | — |
| 2018-12-24 | $13.65 | $32.22 | 28,280 | — | — |
| 2018-12-21 | $13.70 | $32.34 | 78,920 | — | — |
| 2018-12-20 | $14.45 | $34.11 | 57,280 | — | — |
| 2018-12-19 | $14.95 | $35.29 | 68,980 | — | — |
| 2018-12-18 | $14.85 | $35.06 | 89,600 | — | — |
| 2018-12-17 | $15.85 | $37.42 | 54,680 | — | — |
| 2018-12-14 | $16.15 | $38.13 | 30,580 | — | — |
| 2018-12-13 | $16.15 | $38.13 | 19,520 | — | — |
| 2018-12-12 | $16.20 | $38.24 | 26,860 | — | — |
| 2018-12-11 | $16.50 | $38.95 | 17,660 | — | — |
| 2018-12-10 | $16.25 | $38.36 | 33,260 | — | — |
| 2018-12-07 | $16.45 | $38.83 | 37,660 | — | — |
| 2018-12-06 | $16.45 | $38.83 | 80,200 | — | — |
| 2018-12-04 | $16.80 | $39.66 | 37,160 | — | — |
| 2018-12-03 | $17.35 | $40.96 | 50,140 | — | — |
| 2018-11-30 | $16.85 | $39.78 | 45,360 | — | — |
| 2018-11-29 | $16.90 | $39.90 | 24,640 | — | — |
| 2018-11-28 | $16.85 | $39.19 | 17,460 | — | — |
| 2018-11-27 | $16.85 | $39.19 | 71,060 | — | — |
| 2018-11-26 | $16.05 | $37.33 | 38,120 | — | — |
| 2018-11-23 | $16.35 | $38.03 | 8,320 | — | — |
| 2018-11-21 | $16.10 | $37.44 | 35,140 | — | — |
| 2018-11-20 | $16.15 | $37.56 | 36,540 | — | — |
| 2018-11-19 | $17.15 | $39.89 | 53,440 | — | — |
| 2018-11-16 | $17.05 | $39.65 | 16,460 | — | — |
| 2018-11-15 | $16.75 | $38.96 | 32,520 | — | — |
| 2018-11-14 | $16.30 | $37.91 | 24,200 | — | — |
| 2018-11-13 | $16.80 | $39.07 | 35,940 | — | — |
| 2018-11-12 | $16.65 | $38.72 | 34,040 | — | — |
| 2018-11-09 | $17.80 | $41.40 | 12,380 | — | — |
| 2018-11-08 | $17.75 | $41.28 | 13,840 | — | — |
| 2018-11-07 | $18.10 | $42.10 | 35,840 | — | — |
| 2018-11-06 | $18.30 | $42.56 | 22,880 | — | — |
| 2018-11-05 | $17.85 | $41.51 | 20,900 | — | — |
| 2018-11-02 | $17.95 | $41.75 | 35,880 | — | — |
| 2018-11-01 | $17.40 | $40.47 | 52,320 | — | — |
| 2018-10-31 | $16.50 | $38.37 | 29,700 | — | — |
| 2018-10-30 | $16.30 | $37.91 | 36,660 | — | — |
| 2018-10-29 | $15.80 | $36.75 | 34,300 | — | — |
| 2018-10-26 | $15.90 | $36.98 | 13,320 | — | — |
| 2018-10-25 | $16.25 | $37.79 | 43,640 | — | — |
| 2018-10-24 | $16.30 | $37.91 | 21,180 | — | — |
| 2018-10-23 | $16.55 | $38.49 | 72,600 | — | — |
| 2018-10-22 | $15.95 | $37.09 | 29,580 | — | — |
| 2018-10-19 | $16.10 | $37.44 | 17,440 | — | — |
| 2018-10-18 | $16.25 | $37.79 | 16,000 | — | — |
| 2018-10-17 | $16.60 | $38.61 | 13,420 | — | — |
| 2018-10-16 | $16.80 | $39.07 | 11,880 | — | — |
| 2018-10-15 | $16.45 | $38.26 | 16,620 | — | — |
| 2018-10-12 | $16.15 | $37.56 | 32,440 | — | — |
| 2018-10-11 | $16.20 | $37.68 | 81,220 | — | — |
| 2018-10-10 | $16.25 | $37.79 | 48,080 | — | — |
| 2018-10-09 | $16.55 | $38.49 | 47,760 | — | — |
| 2018-10-08 | $17.25 | $40.12 | 24,600 | — | — |
| 2018-10-05 | $16.85 | $39.19 | 13,160 | — | — |
| 2018-10-04 | $16.80 | $39.07 | 14,240 | — | — |
| 2018-10-03 | $16.70 | $38.84 | 32,760 | — | — |
| 2018-10-02 | $16.70 | $38.84 | 21,520 | — | — |
| 2018-10-01 | $16.70 | $38.84 | 16,820 | — | — |
| 2018-09-28 | $16.95 | $39.42 | 31,640 | — | — |
| 2018-09-27 | $16.45 | $38.26 | 11,040 | — | — |
| 2018-09-26 | $16.35 | $38.03 | 29,400 | — | — |
| 2018-09-25 | $16.60 | $38.61 | 32,360 | — | — |
| 2018-09-24 | $16.75 | $38.96 | 36,580 | — | — |
| 2018-09-21 | $17.15 | $39.89 | 32,360 | — | — |
| 2018-09-20 | $16.85 | $39.19 | 38,140 | — | — |
| 2018-09-19 | $16.90 | $39.30 | 34,580 | — | — |
| 2018-09-18 | $16.25 | $37.79 | 21,740 | — | — |
| 2018-09-17 | $16.30 | $37.91 | 31,100 | — | — |
| 2018-09-14 | $16.60 | $38.61 | 28,320 | — | — |
| 2018-09-13 | $16.25 | $37.79 | 27,980 | — | — |
| 2018-09-12 | $16.90 | $39.30 | 21,600 | — | — |
| 2018-09-11 | $17.15 | $39.89 | 52,540 | — | — |
| 2018-09-10 | $17.80 | $41.40 | 66,640 | — | — |
| 2018-09-07 | $17.75 | $41.28 | 117,280 | — | — |
| 2018-09-06 | $16.40 | $38.14 | 19,360 | — | — |
| 2018-09-05 | $16.60 | $38.61 | 64,860 | — | — |
| 2018-09-04 | $16.50 | $38.37 | 25,400 | — | — |
| 2018-08-31 | $17.25 | $40.12 | 23,480 | — | — |
| 2018-08-30 | $16.85 | $39.19 | 11,240 | — | — |
| 2018-08-29 | $16.80 | $39.07 | 49,280 | — | — |
| 2018-08-28 | $17.05 | $39.65 | 20,580 | — | — |
| 2018-08-27 | $17.05 | $39.65 | 18,720 | — | — |
| 2018-08-24 | $17.00 | $39.54 | 11,880 | — | — |
| 2018-08-23 | $16.95 | $39.42 | 8,160 | — | — |
| 2018-08-22 | $17.05 | $39.65 | 20,160 | — | — |
| 2018-08-21 | $17.10 | $39.77 | 13,880 | — | — |
| 2018-08-20 | $16.65 | $38.72 | 14,940 | — | — |
| 2018-08-17 | $16.55 | $38.49 | 19,160 | — | — |
| 2018-08-16 | $16.60 | $38.61 | 20,940 | — | — |
| 2018-08-15 | $16.65 | $38.72 | 12,500 | — | — |
| 2018-08-14 | $16.85 | $39.19 | 29,880 | — | — |
| 2018-08-13 | $16.70 | $38.84 | 10,620 | — | — |
| 2018-08-10 | $16.90 | $39.30 | 9,940 | — | — |
| 2018-08-09 | $17.00 | $39.54 | 13,820 | — | — |
| 2018-08-08 | $17.05 | $39.65 | 6,980 | — | — |
| 2018-08-07 | $17.00 | $39.54 | 17,640 | — | — |
| 2018-08-06 | $17.10 | $39.77 | 18,500 | — | — |
| 2018-08-03 | $17.70 | $41.16 | 28,360 | — | — |
| 2018-08-02 | $17.55 | $40.82 | 20,340 | — | — |
| 2018-08-01 | $17.50 | $40.70 | 30,860 | — | — |
| 2018-07-31 | $17.50 | $40.12 | 46,960 | — | — |
| 2018-07-30 | $17.65 | $40.46 | 23,240 | — | — |
| 2018-07-27 | $17.45 | $40.00 | 22,820 | — | — |
| 2018-07-26 | $17.60 | $40.35 | 45,280 | — | — |
| 2018-07-25 | $17.50 | $40.12 | 39,680 | — | — |
| 2018-07-24 | $16.85 | $38.63 | 15,940 | — | — |
| 2018-07-23 | $16.85 | $38.63 | 14,300 | — | — |
| 2018-07-20 | $16.85 | $38.63 | 26,760 | — | — |
| 2018-07-19 | $17.40 | $39.89 | 21,540 | — | — |
| 2018-07-18 | $17.15 | $39.32 | 27,340 | — | — |
| 2018-07-17 | $16.90 | $38.74 | 65,960 | — | — |
| 2018-07-16 | $17.05 | $39.09 | 31,040 | — | — |
| 2018-07-13 | $17.25 | $39.55 | 12,580 | — | — |
| 2018-07-12 | $17.45 | $40.00 | 30,220 | — | — |
| 2018-07-11 | $17.55 | $40.23 | 60,160 | — | — |
| 2018-07-10 | $18.20 | $41.72 | 31,280 | — | — |
| 2018-07-09 | $18.45 | $42.30 | 21,740 | — | — |
| 2018-07-06 | $18.40 | $42.18 | 23,240 | — | — |
| 2018-07-05 | $18.45 | $42.30 | 33,840 | — | — |
| 2018-07-03 | $17.95 | $41.15 | 22,180 | — | — |
| 2018-07-02 | $17.95 | $41.15 | 34,540 | — | — |
| 2018-06-29 | $18.60 | $42.64 | 16,980 | — | — |
| 2018-06-28 | $18.65 | $42.75 | 18,560 | — | — |
| 2018-06-27 | $19.00 | $43.56 | 34,220 | — | — |
| 2018-06-26 | $19.55 | $44.82 | 44,100 | — | — |
| 2018-06-25 | $19.10 | $43.79 | 34,820 | — | — |
| 2018-06-22 | $19.25 | $44.13 | 61,500 | — | — |
| 2018-06-21 | $18.55 | $42.53 | 21,340 | — | — |
| 2018-06-20 | $18.60 | $42.64 | 51,160 | — | — |
| 2018-06-19 | $18.30 | $41.95 | 57,880 | — | — |
| 2018-06-18 | $17.60 | $40.35 | 53,000 | — | — |
| 2018-06-15 | $16.70 | $38.28 | 190,100 | — | — |
| 2018-06-14 | $17.40 | $39.89 | 36,760 | — | — |
| 2018-06-13 | $17.50 | $40.12 | 36,880 | — | — |
| 2018-06-12 | $18.15 | $41.61 | 26,480 | — | — |
| 2018-06-11 | $18.30 | $41.95 | 35,340 | — | — |
| 2018-06-08 | $18.70 | $42.87 | 23,080 | — | — |
| 2018-06-07 | $18.75 | $42.98 | 17,560 | — | — |
| 2018-06-06 | $18.65 | $42.75 | 26,180 | — | — |
| 2018-06-05 | $18.40 | $42.18 | 26,120 | — | — |
| 2018-06-04 | $18.05 | $41.38 | 55,900 | — | — |
| 2018-06-01 | $17.90 | $41.04 | 43,420 | — | — |
| 2018-05-31 | $18.20 | $41.72 | 29,840 | — | — |
| 2018-05-30 | $18.45 | $42.30 | 33,940 | — | — |
| 2018-05-29 | $17.40 | $39.89 | 26,460 | — | — |
| 2018-05-25 | $17.75 | $40.69 | 40,460 | — | — |
| 2018-05-24 | $16.85 | $38.63 | 24,240 | — | — |
| 2018-05-23 | $16.75 | $38.40 | 21,780 | — | — |
| 2018-05-22 | $16.90 | $38.74 | 32,500 | — | — |
| 2018-05-21 | $16.95 | $38.86 | 45,260 | — | — |
| 2018-05-18 | $17.35 | $39.77 | 39,140 | — | — |
| 2018-05-17 | $17.75 | $40.69 | 42,000 | — | — |
| 2018-05-16 | $18.25 | $41.84 | 34,780 | — | — |
| 2018-05-15 | $18.35 | $42.07 | 48,180 | — | — |
| 2018-05-14 | $18.75 | $42.98 | 31,500 | — | — |
| 2018-05-11 | $19.45 | $44.59 | 40,880 | — | — |
| 2018-05-10 | $19.30 | $44.24 | 51,640 | — | — |
| 2018-05-09 | $19.05 | $43.67 | 52,640 | — | — |
| 2018-05-08 | $18.55 | $42.53 | 49,640 | — | — |
| 2018-05-07 | $18.20 | $41.72 | 37,980 | — | — |
| 2018-05-04 | $18.20 | $41.72 | 83,200 | — | — |
| 2018-05-03 | $17.80 | $40.81 | 28,160 | — | — |
| 2018-05-02 | $17.85 | $40.92 | 25,300 | — | — |
| 2018-05-01 | $18.05 | $40.81 | 22,460 | — | — |
| 2018-04-30 | $18.10 | $40.92 | 33,100 | — | — |
| 2018-04-27 | $18.05 | $40.81 | 28,340 | — | — |
| 2018-04-26 | $18.20 | $41.15 | 35,500 | — | — |
| 2018-04-25 | $18.05 | $40.81 | 20,520 | — | — |
| 2018-04-24 | $18.15 | $41.03 | 26,680 | — | — |
| 2018-04-23 | $18.35 | $41.48 | 37,580 | — | — |
| 2018-04-20 | $18.10 | $40.92 | 35,680 | — | — |
| 2018-04-19 | $17.80 | $40.24 | 34,960 | — | — |
| 2018-04-18 | $17.65 | $39.90 | 36,920 | — | — |
| 2018-04-17 | $17.60 | $39.79 | 86,440 | — | — |
| 2018-04-16 | $17.50 | $39.56 | 30,260 | — | — |
| 2018-04-13 | $17.45 | $39.45 | 33,720 | — | — |
| 2018-04-12 | $17.50 | $39.56 | 29,360 | — | — |
| 2018-04-11 | $17.65 | $39.90 | 35,820 | — | — |
| 2018-04-10 | $17.50 | $39.56 | 25,720 | — | — |
| 2018-04-09 | $16.90 | $38.21 | 18,460 | — | — |
| 2018-04-06 | $17.00 | $38.43 | 21,460 | — | — |
| 2018-04-05 | $17.05 | $38.55 | 40,280 | — | — |
| 2018-04-04 | $16.70 | $37.75 | 82,440 | — | — |
| 2018-04-03 | $16.85 | $38.09 | 34,840 | — | — |
| 2018-04-02 | $16.45 | $37.19 | 42,500 | — | — |
| 2018-03-29 | $16.50 | $37.30 | 58,320 | — | — |
| 2018-03-28 | $16.50 | $37.30 | 98,400 | — | — |
| 2018-03-27 | $16.95 | $38.32 | 46,580 | — | — |
| 2018-03-26 | $16.80 | $37.98 | 58,360 | — | — |
| 2018-03-23 | $17.45 | $39.45 | 28,660 | — | — |
| 2018-03-22 | $17.45 | $39.45 | 26,940 | — | — |
| 2018-03-21 | $17.80 | $40.24 | 46,400 | — | — |
| 2018-03-20 | $17.40 | $39.34 | 38,900 | — | — |
| 2018-03-19 | $17.85 | $40.35 | 61,760 | — | — |
| 2018-03-16 | $17.60 | $39.79 | 111,220 | — | — |
| 2018-03-15 | $17.25 | $39.00 | 50,060 | — | — |
| 2018-03-14 | $17.90 | $40.47 | 56,820 | — | — |
| 2018-03-13 | $18.10 | $40.92 | 40,500 | — | — |
| 2018-03-12 | $18.55 | $41.94 | 112,460 | — | — |
| 2018-03-09 | $17.05 | $38.55 | 30,660 | — | — |
| 2018-03-08 | $16.85 | $38.09 | 29,020 | — | — |
| 2018-03-07 | $16.95 | $38.32 | 31,280 | — | — |
| 2018-03-06 | $17.10 | $38.66 | 36,880 | — | — |
| 2018-03-05 | $17.05 | $38.55 | 24,540 | — | — |
| 2018-03-02 | $16.90 | $38.21 | 32,260 | — | — |
| 2018-03-01 | $16.60 | $37.53 | 36,260 | — | — |
| 2018-02-28 | $16.55 | $37.42 | 47,420 | — | — |
| 2018-02-27 | $16.80 | $37.98 | 28,420 | — | — |
| 2018-02-26 | $17.15 | $38.77 | 28,860 | — | — |
| 2018-02-23 | $17.15 | $38.77 | 44,480 | — | — |
| 2018-02-22 | $17.05 | $38.55 | 31,220 | — | — |
| 2018-02-21 | $17.05 | $38.55 | 48,300 | — | — |
| 2018-02-20 | $16.90 | $38.21 | 64,700 | — | — |
| 2018-02-16 | $17.00 | $38.43 | 40,140 | — | — |
| 2018-02-15 | $16.95 | $38.32 | 39,460 | — | — |
| 2018-02-14 | $16.90 | $38.21 | 55,240 | — | — |
| 2018-02-13 | $16.35 | $36.96 | 64,280 | — | — |
| 2018-02-12 | $17.00 | $38.43 | 63,680 | — | — |
| 2018-02-09 | $16.05 | $36.28 | 101,840 | — | — |
| 2018-02-08 | $16.20 | $36.62 | 141,620 | — | — |
| 2018-02-07 | $16.70 | $37.75 | 93,680 | — | — |
| 2018-02-06 | $17.05 | $38.55 | 112,460 | — | — |
| 2018-02-05 | $16.60 | $37.53 | 96,280 | — | — |
| 2018-02-02 | $17.80 | $40.24 | 123,700 | — | — |
| 2018-02-01 | $17.90 | $40.47 | 114,500 | — | — |
| 2018-01-31 | $18.25 | $41.26 | 212,060 | — | — |
| 2018-01-30 | $19.70 | $44.54 | 86,560 | — | — |
| 2018-01-29 | $20.05 | $45.33 | 63,840 | — | — |
| 2018-01-26 | $20.10 | $45.44 | 48,620 | — | — |
| 2018-01-25 | $20.20 | $45.67 | 53,440 | — | — |
| 2018-01-24 | $20.00 | $45.21 | 53,040 | — | — |
| 2018-01-23 | $20.00 | $45.21 | 57,420 | — | — |
| 2018-01-22 | $20.00 | $45.21 | 49,980 | — | — |
| 2018-01-19 | $19.90 | $44.99 | 48,640 | — | — |
| 2018-01-18 | $19.75 | $44.65 | 71,180 | — | — |
| 2018-01-17 | $19.95 | $45.10 | 80,480 | — | — |
| 2018-01-16 | $19.95 | $45.10 | 66,420 | — | — |
| 2018-01-12 | $20.25 | $45.78 | 58,940 | — | — |
| 2018-01-11 | $20.15 | $45.55 | 168,060 | — | — |
| 2018-01-10 | $19.60 | $44.31 | 45,980 | — | — |
| 2018-01-09 | $19.60 | $44.31 | 43,240 | — | — |
| 2018-01-08 | $19.65 | $44.42 | 62,960 | — | — |
| 2018-01-05 | $19.90 | $44.99 | 42,760 | — | — |
| 2018-01-04 | $19.90 | $44.99 | 74,040 | — | — |
| 2018-01-03 | $19.75 | $44.65 | 67,940 | — | — |
| 2018-01-02 | $20.35 | $46.01 | 63,740 | — | — |