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
- 1980-03-17 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 | $14.20 | $16.81 | 27,000 | — | — |
| 2018-12-28 | $14.45 | $17.10 | 4,500 | — | — |
| 2018-12-27 | $13.94 | $16.50 | 5,500 | — | — |
| 2018-12-26 | $13.97 | $16.53 | 33,000 | — | — |
| 2018-12-24 | $13.96 | $16.52 | 2,500 | — | — |
| 2018-12-21 | $14.02 | $16.59 | 55,500 | — | — |
| 2018-12-20 | $14.05 | $16.63 | 27,500 | — | — |
| 2018-12-19 | $13.95 | $16.51 | 21,000 | — | — |
| 2018-12-18 | $14.19 | $16.80 | 9,000 | — | — |
| 2018-12-17 | $14.20 | $16.81 | 8,500 | — | — |
| 2018-12-14 | $14.20 | $16.80 | 30,500 | — | — |
| 2018-12-13 | $14.12 | $16.71 | 6,000 | — | — |
| 2018-12-12 | $14.16 | $16.76 | 15,000 | — | — |
| 2018-12-11 | $14.27 | $16.89 | 26,500 | — | — |
| 2018-12-10 | $14.35 | $16.98 | 31,500 | — | — |
| 2018-12-07 | $14.63 | $17.32 | 15,500 | — | — |
| 2018-12-06 | $14.79 | $17.51 | 47,500 | — | — |
| 2018-12-04 | $14.90 | $17.64 | 28,500 | — | — |
| 2018-12-03 | $14.87 | $17.60 | 13,000 | — | — |
| 2018-11-30 | $14.94 | $17.68 | 36,000 | — | — |
| 2018-11-29 | $14.89 | $17.62 | 10,000 | — | — |
| 2018-11-28 | $14.93 | $17.67 | 13,000 | — | — |
| 2018-11-27 | $14.81 | $17.53 | 10,000 | — | — |
| 2018-11-26 | $14.93 | $17.67 | 11,500 | — | — |
| 2018-11-23 | $14.93 | $17.67 | 14,500 | — | — |
| 2018-11-21 | $14.97 | $17.72 | 10,500 | — | — |
| 2018-11-20 | $14.80 | $17.48 | 25,500 | — | — |
| 2018-11-19 | $14.80 | $17.48 | 7,500 | — | — |
| 2018-11-16 | $14.80 | $17.48 | 30,500 | — | — |
| 2018-11-15 | $15.12 | $17.87 | 6,500 | — | — |
| 2018-11-14 | $14.84 | $17.53 | 14,500 | — | — |
| 2018-11-13 | $15.12 | $17.86 | 16,000 | — | — |
| 2018-11-12 | $14.90 | $17.60 | 34,500 | — | — |
| 2018-11-09 | $15.01 | $17.73 | 37,000 | — | — |
| 2018-11-08 | $14.89 | $17.59 | 7,500 | — | — |
| 2018-11-07 | $15.01 | $17.73 | 33,000 | — | — |
| 2018-11-06 | $14.80 | $17.48 | 5,500 | — | — |
| 2018-11-05 | $14.76 | $17.43 | 35,000 | — | — |
| 2018-11-02 | $14.83 | $17.52 | 17,500 | — | — |
| 2018-11-01 | $14.86 | $17.56 | 20,500 | — | — |
| 2018-10-31 | $15.00 | $17.72 | 77,500 | — | — |
| 2018-10-30 | $15.21 | $17.97 | 21,000 | — | — |
| 2018-10-29 | $15.08 | $17.81 | 9,500 | — | — |
| 2018-10-26 | $15.14 | $17.89 | 42,500 | — | — |
| 2018-10-25 | $15.33 | $18.11 | 13,500 | — | — |
| 2018-10-24 | $15.13 | $17.88 | 57,500 | — | — |
| 2018-10-23 | $15.48 | $18.29 | 5,000 | — | — |
| 2018-10-22 | $15.46 | $18.26 | 7,000 | — | — |
| 2018-10-19 | $15.38 | $18.17 | 9,000 | — | — |
| 2018-10-18 | $15.58 | $18.41 | 5,000 | — | — |
| 2018-10-17 | $15.64 | $18.48 | 5,000 | — | — |
| 2018-10-16 | $15.69 | $18.54 | 8,500 | — | — |
| 2018-10-15 | $15.50 | $18.31 | 9,000 | — | — |
| 2018-10-12 | $15.49 | $18.30 | 14,000 | — | — |
| 2018-10-11 | $15.53 | $18.35 | 33,000 | — | — |
| 2018-10-10 | $15.55 | $18.37 | 13,500 | — | — |
| 2018-10-09 | $15.70 | $18.55 | 34,000 | — | — |
| 2018-10-08 | $15.60 | $18.43 | 4,500 | — | — |
| 2018-10-05 | $15.60 | $18.43 | 14,000 | — | — |
| 2018-10-04 | $15.65 | $18.49 | 4,000 | — | — |
| 2018-10-03 | $15.68 | $18.52 | 4,000 | — | — |
| 2018-10-02 | $15.60 | $18.43 | 12,000 | — | — |
| 2018-10-01 | $15.61 | $18.44 | 13,000 | — | — |
| 2018-09-28 | $15.79 | $18.65 | 16,500 | — | — |
| 2018-09-27 | $15.66 | $18.50 | 11,000 | — | — |
| 2018-09-26 | $15.71 | $18.56 | 3,000 | — | — |
| 2018-09-25 | $15.76 | $18.62 | 11,000 | — | — |
| 2018-09-24 | $15.65 | $18.48 | 135,500 | — | — |
| 2018-09-21 | $15.52 | $18.33 | 88,500 | — | — |
| 2018-09-20 | $15.68 | $18.52 | 44,000 | — | — |
| 2018-09-19 | $15.56 | $18.38 | 39,000 | — | — |
| 2018-09-18 | $15.56 | $18.38 | 5,500 | — | — |
| 2018-09-17 | $15.52 | $18.34 | 30,000 | — | — |
| 2018-09-14 | $15.50 | $18.31 | 152,000 | — | — |
| 2018-09-13 | $15.39 | $18.18 | 18,000 | — | — |
| 2018-09-12 | $15.36 | $18.15 | 11,000 | — | — |
| 2018-09-11 | $15.21 | $17.97 | 3,500 | — | — |
| 2018-09-10 | $15.39 | $18.18 | 68,500 | — | — |
| 2018-09-07 | $15.40 | $18.20 | 70,500 | — | — |
| 2018-09-06 | $15.25 | $18.02 | 18,000 | — | — |
| 2018-09-05 | $15.35 | $18.13 | 27,000 | — | — |
| 2018-09-04 | $15.28 | $18.05 | 17,500 | — | — |
| 2018-08-31 | $15.18 | $17.93 | 17,500 | — | — |
| 2018-08-30 | $15.10 | $17.84 | 6,000 | — | — |
| 2018-08-29 | $15.10 | $17.84 | 40,000 | — | — |
| 2018-08-28 | $15.07 | $17.80 | 5,000 | — | — |
| 2018-08-27 | $15.06 | $17.79 | 91,000 | — | — |
| 2018-08-24 | $15.36 | $18.15 | 8,500 | — | — |
| 2018-08-23 | $15.35 | $18.13 | 7,500 | — | — |
| 2018-08-22 | $15.34 | $18.09 | 9,500 | — | — |
| 2018-08-21 | $15.38 | $18.14 | 6,000 | — | — |
| 2018-08-20 | $15.15 | $17.87 | 25,500 | — | — |
| 2018-08-17 | $15.14 | $17.86 | 44,000 | — | — |
| 2018-08-16 | $15.27 | $18.01 | 32,500 | — | — |
| 2018-08-15 | $15.11 | $17.82 | 34,500 | — | — |
| 2018-08-14 | $15.30 | $18.04 | 3,500 | — | — |
| 2018-08-13 | $15.27 | $18.01 | 43,500 | — | — |
| 2018-08-10 | $15.23 | $17.96 | 8,000 | — | — |
| 2018-08-09 | $15.47 | $18.24 | 3,500 | — | — |
| 2018-08-08 | $15.49 | $18.27 | 10,000 | — | — |
| 2018-08-07 | $15.56 | $18.35 | 10,000 | — | — |
| 2018-08-06 | $15.64 | $18.44 | 11,500 | — | — |
| 2018-08-03 | $15.67 | $18.48 | 5,500 | — | — |
| 2018-08-02 | $15.71 | $18.52 | 8,000 | — | — |
| 2018-08-01 | $15.44 | $18.21 | 6,500 | — | — |
| 2018-07-31 | $15.54 | $18.33 | 10,000 | — | — |
| 2018-07-30 | $15.20 | $17.93 | 8,500 | — | — |
| 2018-07-27 | $15.21 | $17.94 | 11,000 | — | — |
| 2018-07-26 | $15.68 | $18.49 | 93,000 | — | — |
| 2018-07-25 | $16.03 | $18.90 | 37,000 | — | — |
| 2018-07-24 | $15.98 | $18.84 | 16,000 | — | — |
| 2018-07-23 | $16.09 | $18.98 | 3,500 | — | — |
| 2018-07-20 | $16.18 | $19.09 | 9,000 | — | — |
| 2018-07-19 | $16.34 | $19.27 | 5,500 | — | — |
| 2018-07-18 | $16.10 | $18.99 | 5,000 | — | — |
| 2018-07-17 | $16.07 | $18.95 | 9,000 | — | — |
| 2018-07-16 | $16.38 | $19.32 | 10,000 | — | — |
| 2018-07-13 | $16.42 | $19.37 | 4,500 | — | — |
| 2018-07-12 | $16.58 | $19.55 | 14,500 | — | — |
| 2018-07-11 | $16.12 | $19.01 | 54,000 | — | — |
| 2018-07-10 | $16.42 | $19.37 | 3,000 | — | — |
| 2018-07-09 | $16.60 | $19.58 | 8,500 | — | — |
| 2018-07-06 | $16.47 | $19.42 | 24,000 | — | — |
| 2018-07-05 | $15.94 | $18.80 | 58,500 | — | — |
| 2018-07-03 | $16.56 | $19.53 | 9,000 | — | — |
| 2018-07-02 | $16.57 | $19.54 | 20,000 | — | — |
| 2018-06-29 | $16.78 | $19.79 | 10,000 | — | — |
| 2018-06-28 | $16.65 | $19.63 | 3,500 | — | — |
| 2018-06-27 | $16.42 | $19.37 | 15,500 | — | — |
| 2018-06-26 | $16.83 | $19.85 | 9,500 | — | — |
| 2018-06-25 | $16.68 | $19.67 | 21,500 | — | — |
| 2018-06-22 | $16.83 | $19.84 | 58,000 | — | — |
| 2018-06-21 | $16.73 | $19.73 | 28,000 | — | — |
| 2018-06-20 | $16.69 | $19.68 | 47,000 | — | — |
| 2018-06-19 | $16.92 | $19.95 | 11,500 | — | — |
| 2018-06-18 | $16.95 | $19.99 | 19,500 | — | — |
| 2018-06-15 | $17.06 | $20.12 | 32,000 | — | — |
| 2018-06-14 | $16.91 | $19.94 | 18,500 | — | — |
| 2018-06-13 | $16.84 | $19.86 | 10,500 | — | — |
| 2018-06-12 | $16.83 | $19.84 | 30,500 | — | — |
| 2018-06-11 | $16.78 | $19.79 | 27,000 | — | — |
| 2018-06-08 | $16.99 | $20.04 | 36,000 | — | — |
| 2018-06-07 | $16.73 | $19.73 | 22,500 | — | — |
| 2018-06-06 | $16.67 | $19.66 | 16,500 | — | — |
| 2018-06-05 | $16.54 | $19.51 | 21,000 | — | — |
| 2018-06-04 | $16.45 | $19.40 | 23,000 | — | — |
| 2018-06-01 | $16.44 | $19.39 | 25,500 | — | — |
| 2018-05-31 | $15.80 | $18.63 | 19,000 | — | — |
| 2018-05-30 | $15.85 | $18.69 | 43,500 | — | — |
| 2018-05-29 | $15.81 | $18.64 | 37,500 | — | — |
| 2018-05-25 | $15.75 | $18.57 | 14,000 | — | — |
| 2018-05-24 | $15.69 | $18.50 | 49,000 | — | — |
| 2018-05-23 | $15.87 | $18.69 | 14,000 | — | — |
| 2018-05-22 | $15.78 | $18.58 | 39,000 | — | — |
| 2018-05-21 | $15.91 | $18.73 | 92,500 | — | — |
| 2018-05-18 | $15.72 | $18.51 | 62,500 | — | — |
| 2018-05-17 | $15.74 | $18.53 | 15,500 | — | — |
| 2018-05-16 | $15.45 | $18.19 | 10,500 | — | — |
| 2018-05-15 | $15.51 | $18.26 | 33,000 | — | — |
| 2018-05-14 | $15.34 | $18.06 | 23,000 | — | — |
| 2018-05-11 | $15.43 | $18.16 | 12,500 | — | — |
| 2018-05-10 | $15.36 | $18.09 | 68,500 | — | — |
| 2018-05-09 | $15.20 | $17.90 | 60,000 | — | — |
| 2018-05-08 | $15.20 | $17.90 | 47,000 | — | — |
| 2018-05-07 | $15.10 | $17.78 | 17,000 | — | — |
| 2018-05-04 | $14.99 | $17.65 | 32,500 | — | — |
| 2018-05-03 | $14.90 | $17.54 | 25,500 | — | — |
| 2018-05-02 | $15.01 | $17.67 | 29,000 | — | — |
| 2018-05-01 | $14.88 | $17.52 | 36,000 | — | — |
| 2018-04-30 | $14.94 | $17.59 | 16,000 | — | — |
| 2018-04-27 | $14.70 | $17.31 | 68,000 | — | — |
| 2018-04-26 | $14.78 | $17.40 | 9,500 | — | — |
| 2018-04-25 | $14.97 | $17.63 | 25,000 | — | — |
| 2018-04-24 | $14.77 | $17.39 | 19,000 | — | — |
| 2018-04-23 | $14.90 | $17.54 | 33,500 | — | — |
| 2018-04-20 | $14.78 | $17.40 | 57,500 | — | — |
| 2018-04-19 | $15.15 | $17.83 | 20,000 | — | — |
| 2018-04-18 | $15.30 | $18.01 | 6,000 | — | — |
| 2018-04-17 | $15.01 | $17.67 | 85,000 | — | — |
| 2018-04-16 | $14.85 | $17.48 | 35,500 | — | — |
| 2018-04-13 | $14.74 | $17.35 | 14,000 | — | — |
| 2018-04-12 | $14.90 | $17.54 | 13,500 | — | — |
| 2018-04-11 | $14.70 | $17.31 | 26,000 | — | — |
| 2018-04-10 | $14.79 | $17.42 | 141,500 | — | — |
| 2018-04-09 | $14.44 | $17.00 | 9,000 | — | — |
| 2018-04-06 | $14.68 | $17.28 | 13,000 | — | — |
| 2018-04-05 | $14.53 | $17.11 | 14,500 | — | — |
| 2018-04-04 | $14.61 | $17.21 | 55,000 | — | — |
| 2018-04-03 | $14.51 | $17.08 | 93,500 | — | — |
| 2018-04-02 | $14.28 | $16.81 | 33,500 | — | — |
| 2018-03-29 | $14.64 | $17.23 | 23,000 | — | — |
| 2018-03-28 | $14.59 | $17.18 | 50,000 | — | — |
| 2018-03-27 | $14.46 | $17.02 | 25,000 | — | — |
| 2018-03-26 | $15.10 | $17.78 | 63,000 | — | — |
| 2018-03-23 | $14.79 | $17.41 | 39,000 | — | — |
| 2018-03-22 | $14.99 | $17.65 | 37,000 | — | — |
| 2018-03-21 | $15.35 | $18.08 | 11,000 | — | — |
| 2018-03-20 | $15.27 | $17.98 | 27,000 | — | — |
| 2018-03-19 | $15.18 | $17.87 | 54,000 | — | — |
| 2018-03-16 | $15.05 | $17.72 | 96,000 | — | — |
| 2018-03-15 | $15.00 | $17.66 | 80,000 | — | — |
| 2018-03-14 | $15.27 | $17.97 | 26,000 | — | — |
| 2018-03-13 | $15.24 | $17.94 | 53,500 | — | — |
| 2018-03-12 | $14.74 | $17.35 | 79,000 | — | — |
| 2018-03-09 | $14.53 | $17.11 | 41,000 | — | — |
| 2018-03-08 | $14.48 | $17.05 | 62,000 | — | — |
| 2018-03-07 | $14.50 | $17.08 | 31,000 | — | — |
| 2018-03-06 | $14.52 | $17.09 | 66,000 | — | — |
| 2018-03-05 | $14.50 | $17.07 | 45,500 | — | — |
| 2018-03-02 | $14.40 | $16.95 | 97,500 | — | — |
| 2018-03-01 | $14.21 | $16.73 | 42,500 | — | — |
| 2018-02-28 | $14.24 | $16.77 | 34,000 | — | — |
| 2018-02-27 | $14.29 | $16.82 | 31,000 | — | — |
| 2018-02-26 | $14.62 | $17.21 | 18,500 | — | — |
| 2018-02-23 | $14.78 | $17.40 | 51,500 | — | — |
| 2018-02-22 | $15.02 | $17.68 | 53,500 | — | — |
| 2018-02-21 | $15.17 | $17.83 | 66,500 | — | — |
| 2018-02-20 | $15.00 | $17.63 | 65,000 | — | — |
| 2018-02-16 | $15.26 | $17.93 | 33,500 | — | — |
| 2018-02-15 | $15.02 | $17.66 | 113,500 | — | — |
| 2018-02-14 | $14.66 | $17.23 | 30,000 | — | — |
| 2018-02-13 | $14.70 | $17.28 | 60,000 | — | — |
| 2018-02-12 | $14.50 | $17.05 | 68,000 | — | — |
| 2018-02-09 | $14.45 | $16.98 | 55,000 | — | — |
| 2018-02-08 | $14.54 | $17.09 | 43,500 | — | — |
| 2018-02-07 | $14.71 | $17.29 | 52,500 | — | — |
| 2018-02-06 | $14.80 | $17.39 | 47,000 | — | — |
| 2018-02-05 | $14.95 | $17.56 | 97,000 | — | — |
| 2018-02-02 | $15.05 | $17.69 | 61,500 | — | — |
| 2018-02-01 | $15.39 | $18.09 | 93,500 | — | — |
| 2018-01-31 | $15.35 | $18.04 | 51,500 | — | — |
| 2018-01-30 | $15.10 | $17.75 | 57,500 | — | — |
| 2018-01-29 | $15.20 | $17.86 | 64,000 | — | — |
| 2018-01-26 | $15.10 | $17.74 | 20,000 | — | — |
| 2018-01-25 | $15.38 | $18.07 | 49,000 | — | — |
| 2018-01-24 | $15.20 | $17.86 | 36,000 | — | — |
| 2018-01-23 | $15.30 | $17.98 | 46,000 | — | — |
| 2018-01-22 | $15.14 | $17.79 | 53,500 | — | — |
| 2018-01-19 | $15.49 | $18.20 | 48,500 | — | — |
| 2018-01-18 | $15.50 | $18.22 | 25,500 | — | — |
| 2018-01-17 | $15.59 | $18.32 | 45,000 | — | — |
| 2018-01-16 | $15.37 | $18.07 | 64,000 | — | — |
| 2018-01-12 | $15.46 | $18.17 | 22,500 | — | — |
| 2018-01-11 | $15.52 | $18.24 | 17,000 | — | — |
| 2018-01-10 | $15.50 | $18.22 | 17,500 | — | — |
| 2018-01-09 | $15.63 | $18.36 | 105,000 | — | — |
| 2018-01-08 | $15.80 | $18.57 | 55,000 | — | — |
| 2018-01-05 | $16.06 | $18.88 | 42,500 | — | — |
| 2018-01-04 | $16.08 | $18.90 | 72,500 | — | — |
| 2018-01-03 | $15.94 | $18.73 | 25,000 | — | — |
| 2018-01-02 | $15.52 | $18.24 | 51,500 | — | — |