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
- 1999-02-11 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 | $14.00 | $16.50 | 10,990 | — | — |
| 2018-12-28 | $13.00 | $15.32 | 23,900 | — | — |
| 2018-12-27 | $13.20 | $15.56 | 5,320 | — | — |
| 2018-12-26 | $13.20 | $15.56 | 3,470 | — | — |
| 2018-12-24 | $13.30 | $15.68 | 3,320 | — | — |
| 2018-12-21 | $13.40 | $15.80 | 13,030 | — | — |
| 2018-12-20 | $13.50 | $15.91 | 18,840 | — | — |
| 2018-12-19 | $13.60 | $16.03 | 10,260 | — | — |
| 2018-12-18 | $14.30 | $16.86 | 23,390 | — | — |
| 2018-12-17 | $14.10 | $16.62 | 16,390 | — | — |
| 2018-12-14 | $13.50 | $15.91 | 4,600 | — | — |
| 2018-12-13 | $13.50 | $15.91 | 13,060 | — | — |
| 2018-12-12 | $14.20 | $16.74 | 7,930 | — | — |
| 2018-12-11 | $13.80 | $16.27 | 3,970 | — | — |
| 2018-12-10 | $13.90 | $16.39 | 1,670 | — | — |
| 2018-12-07 | $13.80 | $16.27 | 8,410 | — | — |
| 2018-12-06 | $15.10 | $17.80 | 14,900 | — | — |
| 2018-12-04 | $15.10 | $17.80 | 21,440 | — | — |
| 2018-12-03 | $15.20 | $17.92 | 6,260 | — | — |
| 2018-11-30 | $15.00 | $17.68 | 8,910 | — | — |
| 2018-11-29 | $15.10 | $17.80 | 2,390 | — | — |
| 2018-11-28 | $15.40 | $18.15 | 12,890 | — | — |
| 2018-11-27 | $14.90 | $17.56 | 20,130 | — | — |
| 2018-11-26 | $13.30 | $15.68 | 1,640 | — | — |
| 2018-11-23 | $13.40 | $15.80 | 90 | — | — |
| 2018-11-21 | $13.20 | $15.56 | 450 | — | — |
| 2018-11-20 | $13.20 | $15.56 | 2,560 | — | — |
| 2018-11-19 | $13.30 | $15.68 | 4,240 | — | — |
| 2018-11-16 | $13.60 | $16.03 | 4,210 | — | — |
| 2018-11-15 | $13.90 | $16.39 | 3,690 | — | — |
| 2018-11-14 | $14.00 | $16.50 | 4,270 | — | — |
| 2018-11-13 | $14.30 | $16.86 | 6,920 | — | — |
| 2018-11-12 | $13.90 | $16.39 | 5,300 | — | — |
| 2018-11-09 | $13.90 | $16.39 | 6,010 | — | — |
| 2018-11-08 | $14.70 | $17.33 | 4,420 | — | — |
| 2018-11-07 | $13.80 | $16.27 | 10,070 | — | — |
| 2018-11-06 | $14.60 | $17.21 | 3,600 | — | — |
| 2018-11-05 | $14.30 | $16.86 | 8,040 | — | — |
| 2018-11-02 | $14.00 | $16.50 | 16,290 | — | — |
| 2018-11-01 | $13.30 | $15.68 | 4,540 | — | — |
| 2018-10-31 | $12.10 | $14.26 | 3,400 | — | — |
| 2018-10-30 | $12.40 | $14.62 | 3,350 | — | — |
| 2018-10-29 | $13.10 | $15.44 | 2,380 | — | — |
| 2018-10-26 | $12.80 | $15.09 | 2,380 | — | — |
| 2018-10-25 | $13.00 | $15.32 | 3,270 | — | — |
| 2018-10-24 | $13.00 | $15.32 | 3,830 | — | — |
| 2018-10-23 | $13.10 | $15.44 | 11,840 | — | — |
| 2018-10-22 | $13.20 | $15.56 | 4,190 | — | — |
| 2018-10-19 | $13.60 | $16.03 | 2,730 | — | — |
| 2018-10-18 | $13.70 | $16.15 | 1,350 | — | — |
| 2018-10-17 | $13.80 | $16.27 | 2,340 | — | — |
| 2018-10-16 | $14.50 | $17.09 | 5,560 | — | — |
| 2018-10-15 | $14.40 | $16.98 | 6,790 | — | — |
| 2018-10-12 | $14.40 | $16.98 | 29,520 | — | — |
| 2018-10-11 | $13.10 | $15.44 | 4,950 | — | — |
| 2018-10-10 | $13.50 | $15.91 | 3,080 | — | — |
| 2018-10-09 | $13.70 | $16.15 | 12,000 | — | — |
| 2018-10-08 | $14.00 | $16.50 | 10,670 | — | — |
| 2018-10-05 | $14.10 | $16.62 | 10,190 | — | — |
| 2018-10-04 | $14.20 | $16.74 | 7,880 | — | — |
| 2018-10-03 | $13.80 | $16.27 | 5,610 | — | — |
| 2018-10-02 | $13.30 | $15.68 | 17,540 | — | — |
| 2018-10-01 | $13.10 | $15.44 | 31,130 | — | — |
| 2018-09-28 | $14.20 | $16.74 | 12,130 | — | — |
| 2018-09-27 | $13.80 | $16.27 | 51,110 | — | — |
| 2018-09-26 | $17.00 | $20.04 | 5,460 | — | — |
| 2018-09-25 | $17.90 | $21.10 | 6,390 | — | — |
| 2018-09-24 | $18.20 | $21.45 | 6,730 | — | — |
| 2018-09-21 | $17.90 | $21.10 | 25,980 | — | — |
| 2018-09-20 | $18.20 | $21.45 | 4,010 | — | — |
| 2018-09-19 | $18.00 | $21.22 | 5,940 | — | — |
| 2018-09-18 | $18.20 | $21.45 | 7,680 | — | — |
| 2018-09-17 | $17.80 | $20.98 | 7,650 | — | — |
| 2018-09-14 | $17.80 | $20.98 | 12,980 | — | — |
| 2018-09-13 | $17.80 | $20.98 | 28,810 | — | — |
| 2018-09-12 | $18.10 | $21.34 | 85,530 | — | — |
| 2018-09-11 | $18.40 | $21.69 | 13,140 | — | — |
| 2018-09-10 | $19.60 | $23.10 | 15,280 | — | — |
| 2018-09-07 | $19.40 | $22.87 | 36,590 | — | — |
| 2018-09-06 | $18.50 | $21.81 | 15,740 | — | — |
| 2018-09-05 | $19.40 | $22.87 | 15,640 | — | — |
| 2018-09-04 | $18.70 | $22.04 | 13,850 | — | — |
| 2018-08-31 | $19.90 | $23.46 | 13,870 | — | — |
| 2018-08-30 | $18.80 | $22.16 | 12,190 | — | — |
| 2018-08-29 | $19.10 | $22.52 | 16,290 | — | — |
| 2018-08-28 | $19.50 | $22.99 | 4,710 | — | — |
| 2018-08-27 | $19.50 | $22.99 | 46,220 | — | — |
| 2018-08-24 | $20.30 | $23.93 | 6,690 | — | — |
| 2018-08-23 | $20.70 | $24.40 | 5,360 | — | — |
| 2018-08-22 | $20.40 | $24.05 | 1,940 | — | — |
| 2018-08-21 | $20.30 | $23.93 | 6,680 | — | — |
| 2018-08-20 | $20.30 | $23.93 | 2,820 | — | — |
| 2018-08-17 | $20.80 | $24.52 | 2,570 | — | — |
| 2018-08-16 | $20.90 | $24.64 | 3,890 | — | — |
| 2018-08-15 | $20.80 | $24.52 | 7,670 | — | — |
| 2018-08-14 | $20.30 | $23.93 | 8,040 | — | — |
| 2018-08-13 | $20.60 | $24.28 | 5,890 | — | — |
| 2018-08-10 | $21.80 | $25.70 | 3,810 | — | — |
| 2018-08-09 | $21.50 | $25.34 | 7,560 | — | — |
| 2018-08-08 | $22.70 | $26.76 | 17,160 | — | — |
| 2018-08-07 | $22.40 | $26.41 | 27,630 | — | — |
| 2018-08-06 | $19.90 | $23.46 | 8,180 | — | — |
| 2018-08-03 | $19.40 | $22.87 | 7,370 | — | — |
| 2018-08-02 | $19.00 | $22.40 | 6,180 | — | — |
| 2018-08-01 | $19.40 | $22.87 | 1,610 | — | — |
| 2018-07-31 | $19.30 | $22.75 | 9,540 | — | — |
| 2018-07-30 | $19.40 | $22.87 | 5,120 | — | — |
| 2018-07-27 | $20.20 | $23.81 | 3,230 | — | — |
| 2018-07-26 | $20.40 | $24.05 | 6,210 | — | — |
| 2018-07-25 | $20.20 | $23.81 | 7,900 | — | — |
| 2018-07-24 | $20.10 | $23.69 | 3,800 | — | — |
| 2018-07-23 | $20.20 | $23.81 | 8,610 | — | — |
| 2018-07-20 | $20.50 | $24.17 | 3,900 | — | — |
| 2018-07-19 | $20.50 | $24.17 | 11,510 | — | — |
| 2018-07-18 | $21.10 | $24.87 | 3,300 | — | — |
| 2018-07-17 | $21.50 | $25.34 | 6,450 | — | — |
| 2018-07-16 | $20.90 | $24.64 | 3,530 | — | — |
| 2018-07-13 | $20.80 | $24.52 | 4,070 | — | — |
| 2018-07-12 | $20.60 | $24.28 | 12,100 | — | — |
| 2018-07-11 | $20.60 | $24.28 | 10,950 | — | — |
| 2018-07-10 | $20.40 | $24.05 | 21,900 | — | — |
| 2018-07-09 | $20.50 | $24.17 | 31,820 | — | — |
| 2018-07-06 | $20.20 | $23.81 | 10,240 | — | — |
| 2018-07-05 | $20.10 | $23.69 | 9,450 | — | — |
| 2018-07-03 | $19.50 | $22.99 | 60,790 | — | — |
| 2018-07-02 | $19.50 | $22.99 | 7,320 | — | — |
| 2018-06-29 | $20.20 | $23.81 | 21,180 | — | — |
| 2018-06-28 | $21.10 | $24.87 | 13,280 | — | — |
| 2018-06-27 | $20.80 | $24.52 | 34,890 | — | — |
| 2018-06-26 | $22.40 | $26.41 | 18,080 | — | — |
| 2018-06-25 | $22.20 | $26.17 | 12,300 | — | — |
| 2018-06-22 | $22.50 | $26.52 | 13,290 | — | — |
| 2018-06-21 | $21.90 | $25.82 | 4,940 | — | — |
| 2018-06-20 | $22.20 | $26.17 | 5,920 | — | — |
| 2018-06-19 | $21.90 | $25.82 | 12,540 | — | — |
| 2018-06-18 | $22.40 | $26.41 | 14,310 | — | — |
| 2018-06-15 | $22.90 | $27.00 | 9,400 | — | — |
| 2018-06-14 | $22.50 | $26.52 | 21,040 | — | — |
| 2018-06-13 | $22.50 | $26.52 | 70,640 | — | — |
| 2018-06-12 | $21.60 | $25.46 | 20,390 | — | — |
| 2018-06-11 | $19.70 | $23.22 | 1,880 | — | — |
| 2018-06-08 | $19.70 | $23.22 | 4,680 | — | — |
| 2018-06-07 | $19.70 | $23.22 | 5,230 | — | — |
| 2018-06-06 | $19.60 | $23.10 | 7,220 | — | — |
| 2018-06-05 | $19.70 | $23.22 | 8,900 | — | — |
| 2018-06-04 | $19.60 | $23.10 | 19,010 | — | — |
| 2018-06-01 | $20.60 | $24.28 | 12,260 | — | — |
| 2018-05-31 | $20.80 | $24.52 | 20,970 | — | — |
| 2018-05-30 | $20.00 | $23.58 | 6,180 | — | — |
| 2018-05-29 | $20.00 | $23.58 | 13,860 | — | — |
| 2018-05-25 | $19.80 | $23.34 | 5,080 | — | — |
| 2018-05-24 | $19.40 | $22.87 | 11,390 | — | — |
| 2018-05-23 | $18.30 | $21.57 | 7,120 | — | — |
| 2018-05-22 | $17.70 | $20.87 | 2,820 | — | — |
| 2018-05-21 | $17.30 | $20.39 | 5,760 | — | — |
| 2018-05-18 | $17.90 | $21.10 | 3,800 | — | — |
| 2018-05-17 | $17.70 | $20.87 | 9,700 | — | — |
| 2018-05-16 | $17.70 | $20.87 | 7,240 | — | — |
| 2018-05-15 | $17.10 | $20.16 | 7,130 | — | — |
| 2018-05-14 | $16.40 | $19.33 | 13,540 | — | — |
| 2018-05-11 | $16.40 | $19.33 | 6,020 | — | — |
| 2018-05-10 | $16.60 | $19.57 | 6,260 | — | — |
| 2018-05-09 | $16.90 | $19.92 | 38,030 | — | — |
| 2018-05-08 | $18.70 | $22.04 | 7,250 | — | — |
| 2018-05-07 | $18.90 | $22.28 | 9,630 | — | — |
| 2018-05-04 | $19.00 | $22.40 | 9,090 | — | — |
| 2018-05-03 | $18.70 | $22.04 | 10,150 | — | — |
| 2018-05-02 | $18.90 | $22.28 | 15,620 | — | — |
| 2018-05-01 | $19.20 | $22.63 | 17,090 | — | — |
| 2018-04-30 | $19.80 | $23.34 | 38,220 | — | — |
| 2018-04-27 | $19.60 | $23.10 | 24,030 | — | — |
| 2018-04-26 | $18.20 | $21.45 | 11,940 | — | — |
| 2018-04-25 | $18.10 | $21.34 | 7,050 | — | — |
| 2018-04-24 | $17.50 | $20.63 | 2,610 | — | — |
| 2018-04-23 | $17.50 | $20.63 | 2,830 | — | — |
| 2018-04-20 | $17.70 | $20.87 | 1,810 | — | — |
| 2018-04-19 | $17.70 | $20.87 | 4,730 | — | — |
| 2018-04-18 | $17.90 | $21.10 | 2,590 | — | — |
| 2018-04-17 | $18.30 | $21.57 | 6,000 | — | — |
| 2018-04-16 | $17.70 | $20.87 | 4,840 | — | — |
| 2018-04-13 | $18.10 | $21.34 | 2,200 | — | — |
| 2018-04-12 | $18.50 | $21.81 | 8,450 | — | — |
| 2018-04-11 | $18.20 | $21.45 | 4,810 | — | — |
| 2018-04-10 | $17.60 | $20.75 | 7,500 | — | — |
| 2018-04-09 | $17.80 | $20.98 | 5,430 | — | — |
| 2018-04-06 | $18.20 | $21.45 | 51,910 | — | — |
| 2018-04-05 | $17.70 | $20.87 | 7,250 | — | — |
| 2018-04-04 | $18.00 | $21.22 | 11,020 | — | — |
| 2018-04-03 | $18.10 | $21.34 | 17,490 | — | — |
| 2018-04-02 | $17.20 | $20.28 | 4,250 | — | — |
| 2018-03-29 | $18.10 | $21.34 | 8,810 | — | — |
| 2018-03-28 | $17.50 | $20.63 | 9,230 | — | — |
| 2018-03-27 | $17.60 | $20.75 | 5,530 | — | — |
| 2018-03-26 | $17.70 | $20.87 | 8,350 | — | — |
| 2018-03-23 | $17.10 | $20.16 | 21,530 | — | — |
| 2018-03-22 | $18.30 | $21.57 | 35,090 | — | — |
| 2018-03-21 | $18.80 | $22.16 | 57,900 | — | — |
| 2018-03-20 | $21.70 | $25.58 | 71,020 | — | — |
| 2018-03-19 | $19.50 | $22.99 | 17,690 | — | — |
| 2018-03-16 | $19.70 | $23.22 | 57,240 | — | — |
| 2018-03-15 | $18.80 | $22.16 | 16,710 | — | — |
| 2018-03-14 | $18.70 | $22.04 | 16,720 | — | — |
| 2018-03-13 | $18.00 | $21.22 | 10,440 | — | — |
| 2018-03-12 | $17.60 | $20.75 | 17,820 | — | — |
| 2018-03-09 | $18.20 | $21.45 | 16,670 | — | — |
| 2018-03-08 | $18.30 | $21.57 | 32,920 | — | — |
| 2018-03-07 | $16.60 | $19.57 | 26,810 | — | — |
| 2018-03-06 | $16.30 | $19.21 | 25,800 | — | — |
| 2018-03-05 | $14.30 | $16.86 | 4,070 | — | — |
| 2018-03-02 | $13.70 | $16.15 | 8,120 | — | — |
| 2018-03-01 | $13.60 | $16.03 | 3,760 | — | — |
| 2018-02-28 | $13.90 | $16.39 | 18,570 | — | — |
| 2018-02-27 | $14.60 | $17.21 | 11,860 | — | — |
| 2018-02-26 | $13.80 | $16.27 | 11,740 | — | — |
| 2018-02-23 | $13.40 | $15.80 | 4,570 | — | — |
| 2018-02-22 | $13.20 | $15.56 | 2,720 | — | — |
| 2018-02-21 | $13.10 | $15.44 | 3,240 | — | — |
| 2018-02-20 | $13.20 | $15.56 | 7,140 | — | — |
| 2018-02-16 | $13.40 | $15.80 | 2,970 | — | — |
| 2018-02-15 | $13.20 | $15.56 | 5,770 | — | — |
| 2018-02-14 | $13.20 | $15.56 | 7,050 | — | — |
| 2018-02-13 | $13.10 | $15.44 | 2,980 | — | — |
| 2018-02-12 | $12.90 | $15.21 | 5,420 | — | — |
| 2018-02-09 | $13.00 | $15.32 | 8,850 | — | — |
| 2018-02-08 | $13.50 | $15.91 | 3,380 | — | — |
| 2018-02-07 | $13.50 | $15.91 | 2,410 | — | — |
| 2018-02-06 | $13.80 | $16.27 | 13,700 | — | — |
| 2018-02-05 | $13.10 | $15.44 | 6,810 | — | — |
| 2018-02-02 | $12.30 | $14.50 | 4,750 | — | — |
| 2018-02-01 | $12.60 | $14.85 | 5,780 | — | — |
| 2018-01-31 | $11.90 | $14.03 | 3,530 | — | — |
| 2018-01-30 | $12.50 | $14.74 | 3,490 | — | — |
| 2018-01-29 | $12.10 | $14.26 | 7,160 | — | — |
| 2018-01-26 | $12.90 | $15.21 | 2,380 | — | — |
| 2018-01-25 | $13.10 | $15.44 | 2,960 | — | — |
| 2018-01-24 | $13.10 | $15.44 | 1,490 | — | — |
| 2018-01-23 | $13.50 | $15.91 | 6,670 | — | — |
| 2018-01-22 | $13.40 | $15.80 | 8,040 | — | — |
| 2018-01-19 | $13.50 | $15.91 | 3,880 | — | — |
| 2018-01-18 | $13.30 | $15.68 | 4,990 | — | — |
| 2018-01-17 | $13.40 | $15.80 | 4,820 | — | — |
| 2018-01-16 | $14.10 | $16.62 | 6,970 | — | — |
| 2018-01-12 | $14.70 | $17.33 | 7,710 | — | — |
| 2018-01-11 | $14.10 | $16.62 | 7,380 | — | — |
| 2018-01-10 | $14.10 | $16.62 | 5,230 | — | — |
| 2018-01-09 | $14.00 | $16.50 | 67,000 | — | — |
| 2018-01-08 | $14.50 | $17.09 | 5,340 | — | — |
| 2018-01-05 | $14.80 | $17.45 | 5,940 | — | — |
| 2018-01-04 | $14.80 | $17.45 | 14,230 | — | — |
| 2018-01-03 | $14.70 | $17.33 | 36,240 | — | — |
| 2018-01-02 | $14.30 | $16.86 | 49,340 | — | — |