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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $12.71 | $14.61 | 0 |
| 2018-12-28 | $12.71 | $14.61 | 0 |
| 2018-12-27 | $12.71 | $14.61 | 46,200 |
| 2018-12-26 | $12.71 | $14.61 | 0 |
| 2018-12-24 | $12.71 | $14.61 | 0 |
| 2018-12-21 | $12.71 | $14.61 | 500 |
| 2018-12-20 | $13.15 | $15.12 | 0 |
| 2018-12-19 | $13.15 | $15.01 | 300 |
| 2018-12-18 | $13.23 | $15.10 | 0 |
| 2018-12-17 | $13.23 | $15.10 | 0 |
| 2018-12-14 | $13.23 | $15.10 | 100 |
| 2018-12-13 | $13.44 | $15.34 | 0 |
| 2018-12-12 | $13.44 | $15.34 | 0 |
| 2018-12-11 | $13.44 | $15.34 | 0 |
| 2018-12-10 | $13.44 | $15.34 | 0 |
| 2018-12-07 | $13.44 | $15.34 | 0 |
| 2018-12-06 | $13.44 | $15.34 | 100 |
| 2018-12-04 | $14.01 | $16.00 | 0 |
| 2018-12-03 | $14.01 | $16.00 | 100 |
| 2018-11-30 | $14.16 | $16.17 | 3,400 |
| 2018-11-29 | $14.43 | $16.47 | 0 |
| 2018-11-28 | $14.43 | $16.47 | 100 |
| 2018-11-27 | $14.34 | $16.37 | 100 |
| 2018-11-26 | $14.39 | $16.43 | 0 |
| 2018-11-23 | $14.39 | $16.43 | 0 |
| 2018-11-21 | $14.39 | $16.43 | 0 |
| 2018-11-20 | $14.39 | $16.43 | 0 |
| 2018-11-19 | $14.39 | $16.43 | 100 |
| 2018-11-16 | $14.68 | $16.76 | 0 |
| 2018-11-15 | $14.68 | $16.76 | 0 |
| 2018-11-14 | $14.68 | $16.76 | 0 |
| 2018-11-13 | $14.68 | $16.76 | 100 |
| 2018-11-12 | $14.74 | $16.83 | 1,600 |
| 2018-11-09 | $14.89 | $17.00 | 100 |
| 2018-11-08 | $15.00 | $17.13 | 200 |
| 2018-11-07 | $14.32 | $16.35 | 0 |
| 2018-11-06 | $14.32 | $16.35 | 0 |
| 2018-11-05 | $14.32 | $16.35 | 0 |
| 2018-11-02 | $14.32 | $16.35 | 200 |
| 2018-11-01 | $14.39 | $16.43 | 200 |
| 2018-10-31 | $14.49 | $16.54 | 0 |
| 2018-10-30 | $14.49 | $16.54 | 100 |
| 2018-10-29 | $14.11 | $16.11 | 1,500 |
| 2018-10-26 | $13.26 | $15.14 | 300 |
| 2018-10-25 | $12.66 | $14.45 | 0 |
| 2018-10-24 | $12.66 | $14.45 | 0 |
| 2018-10-23 | $12.66 | $14.45 | 1,000 |
| 2018-10-22 | $12.54 | $14.32 | 0 |
| 2018-10-19 | $12.54 | $14.32 | 0 |
| 2018-10-18 | $12.54 | $14.32 | 0 |
| 2018-10-17 | $12.54 | $14.32 | 0 |
| 2018-10-16 | $12.54 | $14.32 | 0 |
| 2018-10-15 | $12.54 | $14.32 | 0 |
| 2018-10-12 | $12.54 | $14.32 | 0 |
| 2018-10-11 | $12.54 | $14.32 | 1,600 |
| 2018-10-10 | $12.96 | $14.80 | 0 |
| 2018-10-09 | $12.96 | $14.80 | 200 |
| 2018-10-08 | $13.04 | $14.89 | 0 |
| 2018-10-05 | $13.04 | $14.89 | 200 |
| 2018-10-04 | $13.29 | $15.17 | 200 |
| 2018-10-03 | $13.48 | $15.39 | 100 |
| 2018-10-02 | $13.38 | $15.28 | 700 |
| 2018-10-01 | $12.30 | $14.04 | 0 |
| 2018-09-28 | $12.30 | $14.04 | 0 |
| 2018-09-27 | $12.30 | $14.04 | 0 |
| 2018-09-26 | $12.30 | $14.04 | 0 |
| 2018-09-25 | $12.30 | $14.04 | 0 |
| 2018-09-24 | $12.30 | $14.04 | 0 |
| 2018-09-21 | $12.30 | $14.04 | 1,000 |
| 2018-09-20 | $12.49 | $14.26 | 0 |
| 2018-09-19 | $12.49 | $14.15 | 0 |
| 2018-09-18 | $12.49 | $14.15 | 300 |
| 2018-09-17 | $13.43 | $15.21 | 0 |
| 2018-09-14 | $13.43 | $15.21 | 0 |
| 2018-09-13 | $13.43 | $15.21 | 0 |
| 2018-09-12 | $13.43 | $15.21 | 0 |
| 2018-09-11 | $13.43 | $15.21 | 0 |
| 2018-09-10 | $13.43 | $15.21 | 0 |
| 2018-09-07 | $13.43 | $15.21 | 3,500 |
| 2018-09-06 | $13.43 | $15.21 | 0 |
| 2018-09-05 | $13.43 | $15.21 | 0 |
| 2018-09-04 | $13.43 | $15.21 | 0 |
| 2018-08-31 | $13.43 | $15.21 | 0 |
| 2018-08-30 | $13.43 | $15.21 | 400 |
| 2018-08-29 | $13.29 | $15.06 | 0 |
| 2018-08-28 | $13.29 | $15.06 | 0 |
| 2018-08-27 | $13.29 | $15.06 | 0 |
| 2018-08-24 | $13.29 | $15.06 | 200 |
| 2018-08-23 | $13.28 | $15.04 | 200 |
| 2018-08-22 | $13.36 | $15.13 | 100 |
| 2018-08-21 | $13.22 | $14.98 | 0 |
| 2018-08-20 | $13.22 | $14.98 | 0 |
| 2018-08-17 | $13.22 | $14.98 | 0 |
| 2018-08-16 | $13.22 | $14.98 | 0 |
| 2018-08-15 | $13.22 | $14.98 | 0 |
| 2018-08-14 | $13.22 | $14.98 | 0 |
| 2018-08-13 | $13.22 | $14.98 | 0 |
| 2018-08-10 | $13.22 | $14.98 | 0 |
| 2018-08-09 | $13.22 | $14.98 | 900 |
| 2018-08-08 | $13.18 | $14.93 | 900 |
| 2018-08-07 | $13.05 | $14.78 | 0 |
| 2018-08-06 | $13.05 | $14.78 | 0 |
| 2018-08-03 | $13.05 | $14.78 | 0 |
| 2018-08-02 | $13.05 | $14.78 | 0 |
| 2018-08-01 | $13.05 | $14.78 | 400 |
| 2018-07-31 | $12.39 | $14.04 | 100 |
| 2018-07-30 | $12.43 | $14.08 | 2,700 |
| 2018-07-27 | $11.65 | $13.20 | 0 |
| 2018-07-26 | $11.65 | $13.20 | 0 |
| 2018-07-25 | $11.65 | $13.20 | 0 |
| 2018-07-24 | $11.65 | $13.20 | 100 |
| 2018-07-23 | $11.43 | $12.95 | 100 |
| 2018-07-20 | $11.80 | $13.37 | 0 |
| 2018-07-19 | $11.80 | $13.37 | 0 |
| 2018-07-18 | $11.80 | $13.37 | 0 |
| 2018-07-17 | $11.80 | $13.37 | 0 |
| 2018-07-16 | $11.80 | $13.37 | 0 |
| 2018-07-13 | $11.80 | $13.37 | 0 |
| 2018-07-12 | $11.80 | $13.37 | 0 |
| 2018-07-11 | $11.80 | $13.37 | 0 |
| 2018-07-10 | $11.80 | $13.37 | 0 |
| 2018-07-09 | $11.80 | $13.37 | 0 |
| 2018-07-06 | $11.80 | $13.37 | 900 |
| 2018-07-05 | $11.60 | $13.14 | 0 |
| 2018-07-03 | $11.60 | $13.14 | 0 |
| 2018-07-02 | $11.60 | $13.14 | 0 |
| 2018-06-29 | $11.60 | $13.14 | 38,200 |
| 2018-06-28 | $11.60 | $13.14 | 0 |
| 2018-06-27 | $11.60 | $13.14 | 200 |
| 2018-06-26 | $11.68 | $13.23 | 0 |
| 2018-06-25 | $11.68 | $13.23 | 100 |
| 2018-06-22 | $11.47 | $12.99 | 37,300 |
| 2018-06-21 | $11.86 | $13.33 | 1,500 |
| 2018-06-20 | $11.74 | $13.19 | 4,600 |
| 2018-06-19 | $11.66 | $13.10 | 200 |
| 2018-06-18 | $11.89 | $13.36 | 0 |
| 2018-06-15 | $11.89 | $13.36 | 2,600 |
| 2018-06-14 | $11.99 | $13.48 | 300 |
| 2018-06-13 | $11.43 | $12.85 | 0 |
| 2018-06-12 | $11.43 | $12.85 | 100 |
| 2018-06-11 | $11.43 | $12.85 | 100 |
| 2018-06-08 | $11.70 | $13.15 | 100 |
| 2018-06-07 | $11.18 | $12.56 | 0 |
| 2018-06-06 | $11.18 | $12.56 | 0 |
| 2018-06-05 | $11.18 | $12.56 | 500 |
| 2018-06-04 | $11.31 | $12.71 | 300 |
| 2018-06-01 | $11.52 | $12.95 | 0 |
| 2018-05-31 | $11.52 | $12.95 | 2,600 |
| 2018-05-30 | $11.61 | $13.05 | 100 |
| 2018-05-29 | $11.47 | $12.89 | 29,800 |
| 2018-05-25 | $11.57 | $13.00 | 1,600 |
| 2018-05-24 | $11.42 | $12.83 | 2,700 |
| 2018-05-23 | $14.00 | $15.73 | 0 |
| 2018-05-22 | $14.00 | $15.73 | 0 |
| 2018-05-21 | $14.00 | $15.73 | 0 |
| 2018-05-18 | $14.00 | $15.73 | 0 |
| 2018-05-17 | $14.00 | $15.73 | 0 |
| 2018-05-16 | $14.00 | $15.73 | 0 |
| 2018-05-15 | $14.00 | $15.73 | 0 |
| 2018-05-14 | $14.00 | $15.73 | 0 |
| 2018-05-11 | $14.00 | $15.73 | 0 |
| 2018-05-10 | $14.00 | $15.73 | 0 |
| 2018-05-09 | $14.00 | $15.73 | 500 |
| 2018-05-08 | $14.14 | $15.89 | 0 |
| 2018-05-07 | $14.14 | $15.89 | 200 |
| 2018-05-04 | $14.01 | $15.75 | 0 |
| 2018-05-03 | $14.01 | $15.75 | 1,100 |
| 2018-05-02 | $14.02 | $15.76 | 0 |
| 2018-05-01 | $14.02 | $15.76 | 500 |
| 2018-04-30 | $14.05 | $15.79 | 700 |
| 2018-04-27 | $14.03 | $15.77 | 0 |
| 2018-04-26 | $14.03 | $15.77 | 0 |
| 2018-04-25 | $14.03 | $15.77 | 0 |
| 2018-04-24 | $14.03 | $15.77 | 200 |
| 2018-04-23 | $14.37 | $16.15 | 0 |
| 2018-04-20 | $14.37 | $16.15 | 0 |
| 2018-04-19 | $14.37 | $16.15 | 500 |
| 2018-04-18 | $14.49 | $16.28 | 1,000 |
| 2018-04-17 | $14.42 | $16.21 | 0 |
| 2018-04-16 | $14.42 | $16.21 | 0 |
| 2018-04-13 | $14.42 | $16.21 | 0 |
| 2018-04-12 | $14.42 | $16.21 | 0 |
| 2018-04-11 | $14.42 | $16.21 | 0 |
| 2018-04-10 | $14.42 | $16.21 | 100 |
| 2018-04-09 | $14.47 | $16.26 | 100 |
| 2018-04-06 | $14.59 | $16.40 | 0 |
| 2018-04-05 | $14.59 | $16.40 | 0 |
| 2018-04-04 | $14.59 | $16.40 | 26,200 |
| 2018-04-03 | $14.69 | $16.51 | 26,000 |
| 2018-04-02 | $14.19 | $15.95 | 0 |
| 2018-03-29 | $14.19 | $15.95 | 0 |
| 2018-03-28 | $14.19 | $15.95 | 200 |
| 2018-03-27 | $14.03 | $15.77 | 0 |
| 2018-03-26 | $14.03 | $15.77 | 0 |
| 2018-03-23 | $14.03 | $15.77 | 0 |
| 2018-03-22 | $14.03 | $15.77 | 200 |
| 2018-03-21 | $14.30 | $15.96 | 33,300 |
| 2018-03-20 | $14.26 | $15.92 | 103,000 |
| 2018-03-19 | $14.61 | $16.31 | 0 |
| 2018-03-16 | $14.61 | $16.31 | 0 |
| 2018-03-15 | $14.61 | $16.31 | 0 |
| 2018-03-14 | $14.61 | $16.31 | 0 |
| 2018-03-13 | $14.61 | $16.31 | 2,200 |
| 2018-03-12 | $14.61 | $16.31 | 0 |
| 2018-03-09 | $14.61 | $16.31 | 100 |
| 2018-03-08 | $14.70 | $16.41 | 0 |
| 2018-03-07 | $14.70 | $16.41 | 300 |
| 2018-03-06 | $14.70 | $16.41 | 0 |
| 2018-03-05 | $14.70 | $16.41 | 300 |
| 2018-03-02 | $15.20 | $16.97 | 0 |
| 2018-03-01 | $15.20 | $16.97 | 0 |
| 2018-02-28 | $15.20 | $16.97 | 0 |
| 2018-02-27 | $15.20 | $16.97 | 400 |
| 2018-02-26 | $15.18 | $16.94 | 0 |
| 2018-02-23 | $15.18 | $16.94 | 0 |
| 2018-02-22 | $15.18 | $16.94 | 0 |
| 2018-02-21 | $15.18 | $16.94 | 0 |
| 2018-02-20 | $15.18 | $16.94 | 0 |
| 2018-02-16 | $15.18 | $16.94 | 0 |
| 2018-02-15 | $15.18 | $16.94 | 0 |
| 2018-02-14 | $15.18 | $16.94 | 2,300 |
| 2018-02-13 | $15.25 | $17.02 | 0 |
| 2018-02-12 | $15.25 | $17.02 | 300 |
| 2018-02-09 | $15.45 | $17.25 | 500 |
| 2018-02-08 | $15.52 | $17.32 | 500 |
| 2018-02-07 | $15.94 | $17.79 | 0 |
| 2018-02-06 | $15.94 | $17.79 | 0 |
| 2018-02-05 | $15.94 | $17.79 | 800 |
| 2018-02-02 | $16.23 | $18.12 | 0 |
| 2018-02-01 | $16.23 | $18.12 | 600 |
| 2018-01-31 | $15.89 | $17.74 | 0 |
| 2018-01-30 | $15.89 | $17.74 | 0 |
| 2018-01-29 | $15.89 | $17.74 | 0 |
| 2018-01-26 | $15.89 | $17.74 | 0 |
| 2018-01-25 | $15.89 | $17.74 | 0 |
| 2018-01-24 | $15.89 | $17.74 | 0 |
| 2018-01-23 | $15.89 | $17.74 | 0 |
| 2018-01-22 | $15.89 | $17.74 | 0 |
| 2018-01-19 | $15.89 | $17.74 | 0 |
| 2018-01-18 | $15.89 | $17.74 | 0 |
| 2018-01-17 | $15.89 | $17.74 | 0 |
| 2018-01-16 | $15.89 | $17.74 | 0 |
| 2018-01-12 | $15.89 | $17.74 | 0 |
| 2018-01-11 | $15.89 | $17.74 | 200 |
| 2018-01-10 | $15.90 | $17.75 | 500 |
| 2018-01-09 | $16.03 | $17.89 | 0 |
| 2018-01-08 | $16.03 | $17.89 | 200 |
| 2018-01-05 | $15.88 | $17.73 | 0 |
| 2018-01-04 | $15.88 | $17.73 | 0 |
| 2018-01-03 | $15.88 | $17.73 | 100 |
| 2018-01-02 | $15.56 | $17.37 | 0 |