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
- 2000-03-03 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 | $10.88 | $10.88 | 10,400 | — | — |
| 2018-12-28 | $10.60 | $10.60 | 6,375 | — | — |
| 2018-12-27 | $10.36 | $10.36 | 3,450 | — | — |
| 2018-12-26 | $10.64 | $10.64 | 9,650 | — | — |
| 2018-12-24 | $11.04 | $11.04 | 9,300 | — | — |
| 2018-12-21 | $11.00 | $11.00 | 6,175 | — | — |
| 2018-12-20 | $11.08 | $11.08 | 6,325 | — | — |
| 2018-12-19 | $11.20 | $11.20 | 8,375 | — | — |
| 2018-12-18 | $11.28 | $11.28 | 5,025 | — | — |
| 2018-12-17 | $11.32 | $11.32 | 18,875 | — | — |
| 2018-12-14 | $11.40 | $11.40 | 6,975 | — | — |
| 2018-12-13 | $11.52 | $11.52 | 5,600 | — | — |
| 2018-12-12 | $11.16 | $11.16 | 6,100 | — | — |
| 2018-12-11 | $11.76 | $11.76 | 8,800 | — | — |
| 2018-12-10 | $11.60 | $11.60 | 14,700 | — | — |
| 2018-12-07 | $11.88 | $11.88 | 5,200 | — | — |
| 2018-12-06 | $11.60 | $11.60 | 14,475 | — | — |
| 2018-12-04 | $12.12 | $12.12 | 25,950 | — | — |
| 2018-12-03 | $12.64 | $12.64 | 86,200 | — | — |
| 2018-11-30 | $14.40 | $14.40 | 1,575 | — | — |
| 2018-11-29 | $14.20 | $14.20 | 4,350 | — | — |
| 2018-11-28 | $14.36 | $14.36 | 4,850 | — | — |
| 2018-11-27 | $14.28 | $14.28 | 3,400 | — | — |
| 2018-11-26 | $14.16 | $14.16 | 1,100 | — | — |
| 2018-11-23 | $14.16 | $14.16 | 75 | — | — |
| 2018-11-21 | $14.20 | $14.20 | 9,625 | — | — |
| 2018-11-20 | $13.68 | $13.68 | 3,275 | — | — |
| 2018-11-19 | $13.72 | $13.72 | 4,500 | — | — |
| 2018-11-16 | $14.12 | $14.12 | 4,150 | — | — |
| 2018-11-15 | $14.04 | $14.04 | 4,675 | — | — |
| 2018-11-14 | $13.96 | $13.96 | 925 | — | — |
| 2018-11-13 | $14.08 | $14.08 | 1,975 | — | — |
| 2018-11-12 | $14.12 | $14.12 | 6,025 | — | — |
| 2018-11-09 | $14.40 | $14.40 | 1,250 | — | — |
| 2018-11-08 | $14.52 | $14.52 | 400 | — | — |
| 2018-11-07 | $14.80 | $14.80 | 6,900 | — | — |
| 2018-11-06 | $15.08 | $15.08 | 1,750 | — | — |
| 2018-11-05 | $14.72 | $14.72 | 3,650 | — | — |
| 2018-11-02 | $14.56 | $14.56 | 2,050 | — | — |
| 2018-11-01 | $14.96 | $14.96 | 6,125 | — | — |
| 2018-10-31 | $13.80 | $13.80 | 9,275 | — | — |
| 2018-10-30 | $14.56 | $14.56 | 3,100 | — | — |
| 2018-10-29 | $14.48 | $14.48 | 6,150 | — | — |
| 2018-10-26 | $15.24 | $15.24 | 4,525 | — | — |
| 2018-10-25 | $15.40 | $15.40 | 525 | — | — |
| 2018-10-24 | $15.28 | $15.28 | 1,800 | — | — |
| 2018-10-23 | $15.52 | $15.52 | 4,850 | — | — |
| 2018-10-22 | $15.52 | $15.52 | 4,825 | — | — |
| 2018-10-19 | $15.68 | $15.68 | 1,225 | — | — |
| 2018-10-18 | $15.64 | $15.64 | 1,450 | — | — |
| 2018-10-17 | $15.56 | $15.56 | 400 | — | — |
| 2018-10-16 | $15.52 | $15.52 | 1,300 | — | — |
| 2018-10-15 | $15.68 | $15.68 | 2,450 | — | — |
| 2018-10-12 | $15.64 | $15.64 | 5,700 | — | — |
| 2018-10-11 | $15.60 | $15.60 | 12,650 | — | — |
| 2018-10-10 | $15.48 | $15.48 | 2,125 | — | — |
| 2018-10-09 | $15.48 | $15.48 | 3,400 | — | — |
| 2018-10-08 | $15.64 | $15.64 | 2,600 | — | — |
| 2018-10-05 | $15.64 | $15.64 | 3,450 | — | — |
| 2018-10-04 | $15.48 | $15.48 | 3,550 | — | — |
| 2018-10-03 | $15.60 | $15.60 | 8,300 | — | — |
| 2018-10-02 | $15.68 | $15.68 | 3,000 | — | — |
| 2018-10-01 | $15.44 | $15.44 | 5,950 | — | — |
| 2018-09-28 | $15.36 | $15.36 | 2,100 | — | — |
| 2018-09-27 | $15.12 | $15.12 | 8,550 | — | — |
| 2018-09-26 | $15.28 | $15.28 | 5,225 | — | — |
| 2018-09-25 | $15.60 | $15.60 | 4,300 | — | — |
| 2018-09-24 | $15.56 | $15.56 | 6,775 | — | — |
| 2018-09-21 | $15.28 | $15.28 | 3,625 | — | — |
| 2018-09-20 | $15.40 | $15.40 | 4,325 | — | — |
| 2018-09-19 | $15.24 | $15.24 | 5,925 | — | — |
| 2018-09-18 | $15.80 | $15.80 | 4,700 | — | — |
| 2018-09-17 | $15.44 | $15.44 | 13,525 | — | — |
| 2018-09-14 | $15.16 | $15.16 | 6,950 | — | — |
| 2018-09-13 | $15.36 | $15.36 | 6,300 | — | — |
| 2018-09-12 | $14.48 | $14.48 | 4,550 | — | — |
| 2018-09-11 | $14.52 | $14.52 | 4,125 | — | — |
| 2018-09-10 | $14.28 | $14.28 | 4,950 | — | — |
| 2018-09-07 | $14.64 | $14.64 | 5,225 | — | — |
| 2018-09-06 | $14.52 | $14.52 | 1,925 | — | — |
| 2018-09-05 | $14.80 | $14.80 | 6,200 | — | — |
| 2018-09-04 | $15.00 | $15.00 | 5,500 | — | — |
| 2018-08-31 | $15.20 | $15.20 | 3,625 | — | — |
| 2018-08-30 | $15.16 | $15.16 | 2,600 | — | — |
| 2018-08-29 | $15.08 | $15.08 | 4,875 | — | — |
| 2018-08-28 | $15.12 | $15.12 | 3,675 | — | — |
| 2018-08-27 | $15.28 | $15.28 | 9,450 | — | — |
| 2018-08-24 | $15.12 | $15.12 | 2,525 | — | — |
| 2018-08-23 | $15.00 | $15.00 | 18,800 | — | — |
| 2018-08-22 | $15.24 | $15.24 | 2,075 | — | — |
| 2018-08-21 | $15.28 | $15.28 | 6,025 | — | — |
| 2018-08-20 | $15.00 | $15.00 | 3,725 | — | — |
| 2018-08-17 | $14.84 | $14.84 | 4,175 | — | — |
| 2018-08-16 | $14.80 | $14.80 | 8,150 | — | — |
| 2018-08-15 | $14.76 | $14.76 | 5,025 | — | — |
| 2018-08-14 | $14.64 | $14.64 | 12,475 | — | — |
| 2018-08-13 | $14.72 | $14.72 | 5,800 | — | — |
| 2018-08-10 | $14.72 | $14.72 | 4,900 | — | — |
| 2018-08-09 | $14.64 | $14.64 | 14,025 | — | — |
| 2018-08-08 | $14.20 | $14.20 | 6,875 | — | — |
| 2018-08-07 | $13.96 | $13.96 | 16,100 | — | — |
| 2018-08-06 | $14.08 | $14.08 | 11,900 | — | — |
| 2018-08-03 | $15.12 | $15.12 | 4,050 | — | — |
| 2018-08-02 | $15.16 | $15.16 | 5,500 | — | — |
| 2018-08-01 | $15.24 | $15.24 | 2,250 | — | — |
| 2018-07-31 | $15.12 | $15.12 | 4,325 | — | — |
| 2018-07-30 | $15.16 | $15.16 | 7,225 | — | — |
| 2018-07-27 | $15.52 | $15.52 | 9,500 | — | — |
| 2018-07-26 | $15.28 | $15.28 | 2,275 | — | — |
| 2018-07-25 | $14.84 | $14.84 | 1,475 | — | — |
| 2018-07-24 | $15.24 | $15.24 | 4,375 | — | — |
| 2018-07-23 | $15.60 | $15.60 | 2,325 | — | — |
| 2018-07-20 | $15.96 | $15.96 | 2,025 | — | — |
| 2018-07-19 | $15.72 | $15.72 | 3,425 | — | — |
| 2018-07-18 | $15.96 | $15.96 | 3,325 | — | — |
| 2018-07-17 | $15.92 | $15.92 | 2,300 | — | — |
| 2018-07-16 | $15.80 | $15.80 | 3,150 | — | — |
| 2018-07-13 | $16.00 | $16.00 | 3,150 | — | — |
| 2018-07-12 | $15.92 | $15.92 | 13,175 | — | — |
| 2018-07-11 | $15.92 | $15.92 | 10,550 | — | — |
| 2018-07-10 | $16.12 | $16.12 | 7,475 | — | — |
| 2018-07-09 | $16.00 | $16.00 | 13,225 | — | — |
| 2018-07-06 | $16.28 | $16.28 | 8,750 | — | — |
| 2018-07-05 | $16.00 | $16.00 | 7,775 | — | — |
| 2018-07-03 | $16.08 | $16.08 | 7,800 | — | — |
| 2018-07-02 | $15.92 | $15.92 | 14,200 | — | — |
| 2018-06-29 | $16.32 | $16.32 | 11,025 | — | — |
| 2018-06-28 | $16.48 | $16.48 | 21,750 | — | — |
| 2018-06-27 | $15.96 | $15.96 | 25,150 | — | — |
| 2018-06-26 | $16.40 | $16.40 | 27,550 | — | — |
| 2018-06-25 | $16.48 | $16.48 | 6,800 | — | — |
| 2018-06-22 | $16.28 | $16.28 | 16,150 | — | — |
| 2018-06-21 | $16.16 | $16.16 | 14,275 | — | — |
| 2018-06-20 | $16.44 | $16.44 | 13,400 | — | — |
| 2018-06-19 | $16.72 | $16.72 | 21,050 | — | — |
| 2018-06-18 | $16.92 | $16.92 | 17,000 | — | — |
| 2018-06-15 | $16.92 | $16.92 | 11,375 | — | — |
| 2018-06-14 | $17.32 | $17.32 | 11,525 | — | — |
| 2018-06-13 | $17.80 | $17.80 | 6,150 | — | — |
| 2018-06-12 | $17.48 | $17.48 | 22,600 | — | — |
| 2018-06-11 | $18.00 | $18.00 | 11,750 | — | — |
| 2018-06-08 | $18.12 | $18.12 | 16,675 | — | — |
| 2018-06-07 | $18.16 | $18.16 | 33,550 | — | — |
| 2018-06-06 | $18.32 | $18.32 | 17,050 | — | — |
| 2018-06-05 | $18.16 | $18.16 | 5,725 | — | — |
| 2018-06-04 | $18.20 | $18.20 | 15,075 | — | — |
| 2018-06-01 | $18.32 | $18.32 | 8,000 | — | — |
| 2018-05-31 | $18.24 | $18.24 | 7,700 | — | — |
| 2018-05-30 | $18.36 | $18.36 | 23,200 | — | — |
| 2018-05-29 | $18.68 | $18.68 | 12,625 | — | — |
| 2018-05-25 | $18.84 | $18.84 | 8,325 | — | — |
| 2018-05-24 | $18.92 | $18.92 | 10,025 | — | — |
| 2018-05-23 | $18.96 | $18.96 | 18,175 | — | — |
| 2018-05-22 | $19.04 | $19.04 | 13,950 | — | — |
| 2018-05-21 | $19.20 | $19.20 | 15,650 | — | — |
| 2018-05-18 | $19.36 | $19.36 | 11,525 | — | — |
| 2018-05-17 | $19.52 | $19.52 | 15,525 | — | — |
| 2018-05-16 | $19.68 | $19.68 | 9,400 | — | — |
| 2018-05-15 | $19.72 | $19.72 | 21,200 | — | — |
| 2018-05-14 | $19.80 | $19.80 | 21,500 | — | — |
| 2018-05-11 | $19.76 | $19.76 | 13,100 | — | — |
| 2018-05-10 | $19.68 | $19.68 | 17,450 | — | — |
| 2018-05-09 | $19.28 | $19.28 | 14,725 | — | — |
| 2018-05-08 | $19.36 | $19.36 | 6,250 | — | — |
| 2018-05-07 | $19.48 | $19.48 | 10,075 | — | — |
| 2018-05-04 | $19.60 | $19.60 | 3,125 | — | — |
| 2018-05-03 | $19.40 | $19.40 | 3,425 | — | — |
| 2018-05-02 | $19.64 | $19.64 | 5,500 | — | — |
| 2018-05-01 | $19.44 | $19.44 | 3,050 | — | — |
| 2018-04-30 | $19.68 | $19.68 | 6,475 | — | — |
| 2018-04-27 | $19.88 | $19.88 | 8,100 | — | — |
| 2018-04-26 | $19.60 | $19.60 | 12,150 | — | — |
| 2018-04-25 | $19.52 | $19.52 | 8,700 | — | — |
| 2018-04-24 | $19.44 | $19.44 | 10,625 | — | — |
| 2018-04-23 | $19.80 | $19.80 | 3,725 | — | — |
| 2018-04-20 | $19.96 | $19.96 | 3,750 | — | — |
| 2018-04-19 | $20.40 | $20.40 | 4,100 | — | — |
| 2018-04-18 | $20.40 | $20.40 | 9,000 | — | — |
| 2018-04-17 | $20.00 | $20.00 | 4,775 | — | — |
| 2018-04-16 | $20.28 | $20.28 | 26,225 | — | — |
| 2018-04-13 | $19.92 | $19.92 | 18,800 | — | — |
| 2018-04-12 | $19.44 | $19.44 | 5,875 | — | — |
| 2018-04-11 | $19.12 | $19.12 | 4,575 | — | — |
| 2018-04-10 | $19.12 | $19.12 | 7,050 | — | — |
| 2018-04-09 | $19.12 | $19.12 | 13,550 | — | — |
| 2018-04-06 | $19.40 | $19.40 | 14,300 | — | — |
| 2018-04-05 | $19.52 | $19.52 | 5,925 | — | — |
| 2018-04-04 | $19.40 | $19.40 | 10,100 | — | — |
| 2018-04-03 | $19.68 | $19.68 | 18,100 | — | — |
| 2018-04-02 | $19.96 | $19.96 | 16,775 | — | — |
| 2018-03-29 | $19.68 | $19.68 | 11,075 | — | — |
| 2018-03-28 | $19.16 | $19.16 | 25,100 | — | — |
| 2018-03-27 | $20.28 | $20.28 | 11,425 | — | — |
| 2018-03-26 | $19.96 | $19.96 | 44,900 | — | — |
| 2018-03-23 | $20.60 | $20.60 | 27,075 | — | — |
| 2018-03-22 | $20.92 | $20.92 | 22,150 | — | — |
| 2018-03-21 | $21.36 | $21.36 | 14,675 | — | — |
| 2018-03-20 | $21.40 | $21.40 | 20,925 | — | — |
| 2018-03-19 | $21.28 | $21.28 | 39,800 | — | — |
| 2018-03-16 | $21.72 | $21.72 | 22,050 | — | — |
| 2018-03-15 | $21.52 | $21.52 | 31,550 | — | — |
| 2018-03-14 | $21.40 | $21.40 | 26,500 | — | — |
| 2018-03-13 | $21.72 | $21.72 | 21,475 | — | — |
| 2018-03-12 | $21.20 | $21.20 | 47,175 | — | — |
| 2018-03-09 | $21.00 | $21.00 | 96,200 | — | — |
| 2018-03-08 | $23.56 | $23.56 | 54,500 | — | — |
| 2018-03-07 | $23.12 | $23.12 | 14,675 | — | — |
| 2018-03-06 | $22.80 | $22.80 | 10,025 | — | — |
| 2018-03-05 | $22.52 | $22.52 | 11,175 | — | — |
| 2018-03-02 | $22.32 | $22.32 | 12,425 | — | — |
| 2018-03-01 | $22.24 | $22.24 | 8,650 | — | — |
| 2018-02-28 | $22.04 | $22.04 | 13,375 | — | — |
| 2018-02-27 | $22.80 | $22.80 | 6,150 | — | — |
| 2018-02-26 | $22.24 | $22.24 | 22,725 | — | — |
| 2018-02-23 | $22.60 | $22.60 | 8,875 | — | — |
| 2018-02-22 | $21.92 | $21.92 | 12,950 | — | — |
| 2018-02-21 | $22.24 | $22.24 | 10,350 | — | — |
| 2018-02-20 | $22.16 | $22.16 | 9,850 | — | — |
| 2018-02-16 | $21.92 | $21.92 | 9,750 | — | — |
| 2018-02-15 | $22.36 | $22.36 | 15,250 | — | — |
| 2018-02-14 | $21.88 | $21.88 | 22,425 | — | — |
| 2018-02-13 | $21.88 | $21.88 | 9,300 | — | — |
| 2018-02-12 | $21.68 | $21.68 | 35,500 | — | — |
| 2018-02-09 | $20.76 | $20.76 | 19,925 | — | — |
| 2018-02-08 | $20.56 | $20.56 | 45,725 | — | — |
| 2018-02-07 | $21.04 | $21.04 | 32,700 | — | — |
| 2018-02-06 | $21.44 | $21.44 | 62,850 | — | — |
| 2018-02-05 | $21.92 | $21.92 | 40,625 | — | — |
| 2018-02-02 | $23.24 | $23.24 | 17,750 | — | — |
| 2018-02-01 | $23.88 | $23.88 | 14,775 | — | — |
| 2018-01-31 | $23.60 | $23.60 | 12,375 | — | — |
| 2018-01-30 | $23.56 | $23.56 | 23,400 | — | — |
| 2018-01-29 | $23.88 | $23.88 | 25,025 | — | — |
| 2018-01-26 | $23.76 | $23.76 | 14,975 | — | — |
| 2018-01-25 | $23.72 | $23.72 | 21,750 | — | — |
| 2018-01-24 | $24.12 | $24.12 | 37,075 | — | — |
| 2018-01-23 | $24.20 | $24.20 | 49,050 | — | — |
| 2018-01-22 | $23.64 | $23.64 | 28,975 | — | — |
| 2018-01-19 | $23.92 | $23.92 | 24,200 | — | — |
| 2018-01-18 | $24.24 | $24.24 | 11,975 | — | — |
| 2018-01-17 | $24.20 | $24.20 | 41,500 | — | — |
| 2018-01-16 | $23.88 | $23.88 | 39,225 | — | — |
| 2018-01-12 | $24.20 | $24.20 | 30,750 | — | — |
| 2018-01-11 | $24.52 | $24.52 | 23,700 | — | — |
| 2018-01-10 | $24.56 | $24.56 | 61,575 | — | — |
| 2018-01-09 | $25.32 | $25.32 | 45,925 | — | — |
| 2018-01-08 | $25.68 | $25.68 | 63,225 | — | — |
| 2018-01-05 | $25.12 | $25.12 | 37,125 | — | — |
| 2018-01-04 | $24.32 | $24.32 | 28,925 | — | — |
| 2018-01-03 | $24.56 | $24.56 | 31,825 | — | — |
| 2018-01-02 | $24.20 | $24.20 | 39,025 | — | — |