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
- 2000-05-22 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 | $14.79 | $15.95 | 700 |
| 2018-12-28 | $14.30 | $15.42 | 100 |
| 2018-12-27 | $14.30 | $15.42 | 1,900 |
| 2018-12-26 | $14.36 | $15.49 | 1,100 |
| 2018-12-24 | $14.65 | $15.80 | 800 |
| 2018-12-21 | $14.32 | $15.44 | 3,600 |
| 2018-12-20 | $14.48 | $15.61 | 1,300 |
| 2018-12-19 | $14.37 | $15.50 | 2,800 |
| 2018-12-18 | $14.30 | $15.42 | 10,600 |
| 2018-12-17 | $15.30 | $16.49 | 200 |
| 2018-12-14 | $15.30 | $16.49 | 7,600 |
| 2018-12-13 | $15.25 | $16.45 | 15,200 |
| 2018-12-12 | $15.40 | $16.61 | 3,800 |
| 2018-12-11 | $15.40 | $16.61 | 1,200 |
| 2018-12-10 | $15.41 | $16.62 | 100 |
| 2018-12-07 | $15.40 | $16.61 | 2,200 |
| 2018-12-06 | $15.40 | $16.61 | 4,900 |
| 2018-12-04 | $15.41 | $16.62 | 600 |
| 2018-12-03 | $15.41 | $16.62 | 3,800 |
| 2018-11-30 | $15.39 | $16.60 | 1,700 |
| 2018-11-29 | $15.35 | $16.55 | 100 |
| 2018-11-28 | $15.35 | $16.55 | 9,900 |
| 2018-11-27 | $15.40 | $16.61 | 9,900 |
| 2018-11-26 | $15.39 | $16.60 | 1,300 |
| 2018-11-23 | $15.38 | $16.58 | 0 |
| 2018-11-21 | $15.38 | $16.58 | 1,400 |
| 2018-11-20 | $15.28 | $16.48 | 100 |
| 2018-11-19 | $15.28 | $16.48 | 0 |
| 2018-11-16 | $15.28 | $16.48 | 6,000 |
| 2018-11-15 | $15.25 | $16.45 | 2,000 |
| 2018-11-14 | $15.25 | $16.45 | 1,800 |
| 2018-11-13 | $15.15 | $16.34 | 1,200 |
| 2018-11-12 | $15.75 | $16.98 | 100 |
| 2018-11-09 | $15.75 | $16.98 | 100 |
| 2018-11-08 | $15.75 | $16.98 | 100 |
| 2018-11-07 | $15.75 | $16.98 | 0 |
| 2018-11-06 | $15.75 | $16.98 | 2,000 |
| 2018-11-05 | $15.02 | $16.20 | 600 |
| 2018-11-02 | $15.11 | $16.30 | 100 |
| 2018-11-01 | $15.11 | $16.30 | 200 |
| 2018-10-31 | $14.82 | $15.98 | 500 |
| 2018-10-30 | $14.82 | $15.98 | 800 |
| 2018-10-29 | $14.82 | $15.98 | 2,100 |
| 2018-10-26 | $14.81 | $15.97 | 1,300 |
| 2018-10-25 | $14.77 | $15.93 | 900 |
| 2018-10-24 | $15.23 | $16.42 | 1,100 |
| 2018-10-23 | $15.11 | $16.29 | 400 |
| 2018-10-22 | $15.46 | $16.67 | 1,600 |
| 2018-10-19 | $15.64 | $16.87 | 0 |
| 2018-10-18 | $15.64 | $16.87 | 0 |
| 2018-10-17 | $15.64 | $16.87 | 2,200 |
| 2018-10-16 | $15.72 | $16.95 | 0 |
| 2018-10-15 | $15.72 | $16.95 | 0 |
| 2018-10-12 | $15.72 | $16.95 | 1,500 |
| 2018-10-11 | $16.00 | $17.25 | 5,300 |
| 2018-10-10 | $15.75 | $16.98 | 3,100 |
| 2018-10-09 | $15.75 | $16.98 | 200 |
| 2018-10-08 | $16.05 | $17.31 | 0 |
| 2018-10-05 | $16.05 | $17.31 | 400 |
| 2018-10-04 | $16.05 | $17.31 | 8,400 |
| 2018-10-03 | $16.06 | $17.32 | 3,200 |
| 2018-10-02 | $16.00 | $17.25 | 3,000 |
| 2018-10-01 | $16.40 | $17.69 | 0 |
| 2018-09-28 | $16.40 | $17.69 | 500 |
| 2018-09-27 | $16.20 | $17.47 | 0 |
| 2018-09-26 | $16.20 | $17.47 | 0 |
| 2018-09-25 | $16.20 | $17.47 | 400 |
| 2018-09-24 | $16.22 | $17.49 | 200 |
| 2018-09-21 | $15.99 | $17.24 | 1,100 |
| 2018-09-20 | $16.22 | $17.49 | 2,700 |
| 2018-09-19 | $16.23 | $17.50 | 2,400 |
| 2018-09-18 | $16.20 | $17.47 | 200 |
| 2018-09-17 | $16.20 | $17.47 | 0 |
| 2018-09-14 | $16.20 | $17.47 | 700 |
| 2018-09-13 | $16.20 | $17.47 | 9,300 |
| 2018-09-12 | $16.63 | $17.93 | 200 |
| 2018-09-11 | $16.26 | $17.53 | 1,700 |
| 2018-09-10 | $16.20 | $17.47 | 900 |
| 2018-09-07 | $16.02 | $17.28 | 700 |
| 2018-09-06 | $16.25 | $17.52 | 0 |
| 2018-09-05 | $16.25 | $17.52 | 600 |
| 2018-09-04 | $16.10 | $17.36 | 0 |
| 2018-08-31 | $16.10 | $17.36 | 300 |
| 2018-08-30 | $16.00 | $17.25 | 1,400 |
| 2018-08-29 | $15.85 | $17.09 | 1,500 |
| 2018-08-28 | $16.00 | $17.25 | 200 |
| 2018-08-27 | $16.00 | $17.25 | 800 |
| 2018-08-24 | $16.20 | $17.47 | 500 |
| 2018-08-23 | $16.25 | $17.52 | 1,700 |
| 2018-08-22 | $16.15 | $17.42 | 800 |
| 2018-08-21 | $16.15 | $17.42 | 4,400 |
| 2018-08-20 | $15.75 | $16.98 | 2,800 |
| 2018-08-17 | $15.65 | $16.88 | 2,200 |
| 2018-08-16 | $16.00 | $17.25 | 16,400 |
| 2018-08-15 | $15.65 | $16.88 | 1,300 |
| 2018-08-14 | $15.65 | $16.88 | 700 |
| 2018-08-13 | $15.71 | $16.94 | 4,400 |
| 2018-08-10 | $15.52 | $16.74 | 1,100 |
| 2018-08-09 | $15.59 | $16.81 | 1,700 |
| 2018-08-08 | $15.60 | $16.82 | 5,600 |
| 2018-08-07 | $15.15 | $16.34 | 0 |
| 2018-08-06 | $15.15 | $16.34 | 1,300 |
| 2018-08-03 | $15.05 | $16.23 | 2,400 |
| 2018-08-02 | $15.00 | $16.18 | 0 |
| 2018-08-01 | $15.00 | $16.18 | 0 |
| 2018-07-31 | $15.00 | $16.18 | 0 |
| 2018-07-30 | $15.00 | $16.18 | 0 |
| 2018-07-27 | $15.00 | $16.18 | 400 |
| 2018-07-26 | $15.90 | $17.15 | 3,400 |
| 2018-07-25 | $15.80 | $17.04 | 2,000 |
| 2018-07-24 | $15.75 | $16.98 | 300 |
| 2018-07-23 | $15.80 | $17.04 | 200 |
| 2018-07-20 | $15.75 | $16.98 | 0 |
| 2018-07-19 | $15.75 | $16.98 | 300 |
| 2018-07-18 | $15.80 | $17.04 | 1,100 |
| 2018-07-17 | $15.80 | $17.04 | 1,100 |
| 2018-07-16 | $15.75 | $16.98 | 0 |
| 2018-07-13 | $15.75 | $16.98 | 0 |
| 2018-07-12 | $15.75 | $16.98 | 0 |
| 2018-07-11 | $15.75 | $16.98 | 0 |
| 2018-07-10 | $15.75 | $16.98 | 400 |
| 2018-07-09 | $15.75 | $16.98 | 1,300 |
| 2018-07-06 | $15.85 | $17.09 | 2,300 |
| 2018-07-05 | $15.60 | $16.83 | 1,400 |
| 2018-07-03 | $15.69 | $16.92 | 400 |
| 2018-07-02 | $15.71 | $16.94 | 3,400 |
| 2018-06-29 | $15.45 | $16.66 | 0 |
| 2018-06-28 | $15.45 | $16.66 | 0 |
| 2018-06-27 | $15.45 | $16.66 | 1,200 |
| 2018-06-26 | $15.25 | $16.45 | 1,800 |
| 2018-06-25 | $15.58 | $16.80 | 3,300 |
| 2018-06-22 | $15.70 | $16.93 | 3,800 |
| 2018-06-21 | $15.97 | $17.22 | 8,600 |
| 2018-06-20 | $15.94 | $17.19 | 5,300 |
| 2018-06-19 | $15.40 | $16.61 | 2,500 |
| 2018-06-18 | $16.05 | $17.31 | 8,700 |
| 2018-06-15 | $16.37 | $17.65 | 3,700 |
| 2018-06-14 | $16.36 | $17.64 | 3,100 |
| 2018-06-13 | $16.09 | $17.35 | 22,200 |
| 2018-06-12 | $15.10 | $16.28 | 4,100 |
| 2018-06-11 | $15.10 | $16.28 | 0 |
| 2018-06-08 | $15.10 | $16.28 | 3,300 |
| 2018-06-07 | $14.95 | $16.12 | 4,300 |
| 2018-06-06 | $15.25 | $16.45 | 7,700 |
| 2018-06-05 | $15.48 | $16.69 | 400 |
| 2018-06-04 | $15.30 | $16.50 | 200 |
| 2018-06-01 | $15.20 | $16.39 | 6,900 |
| 2018-05-31 | $15.02 | $16.20 | 5,300 |
| 2018-05-30 | $14.84 | $16.00 | 2,300 |
| 2018-05-29 | $15.00 | $16.18 | 7,000 |
| 2018-05-25 | $15.01 | $16.19 | 8,700 |
| 2018-05-24 | $15.06 | $16.24 | 9,000 |
| 2018-05-23 | $14.95 | $16.12 | 1,500 |
| 2018-05-22 | $14.95 | $16.12 | 3,500 |
| 2018-05-21 | $14.76 | $15.91 | 13,500 |
| 2018-05-18 | $15.20 | $16.39 | 20,200 |
| 2018-05-17 | $14.54 | $15.68 | 5,900 |
| 2018-05-16 | $15.25 | $16.45 | 6,300 |
| 2018-05-15 | $15.70 | $16.93 | 500 |
| 2018-05-14 | $15.89 | $17.14 | 3,400 |
| 2018-05-11 | $15.40 | $16.61 | 5,200 |
| 2018-05-10 | $15.30 | $16.50 | 8,900 |
| 2018-05-09 | $15.24 | $16.43 | 9,600 |
| 2018-05-08 | $15.70 | $16.93 | 1,400 |
| 2018-05-07 | $14.93 | $16.10 | 1,600 |
| 2018-05-04 | $14.56 | $15.70 | 500 |
| 2018-05-03 | $14.59 | $15.73 | 200 |
| 2018-05-02 | $14.89 | $16.06 | 1,800 |
| 2018-05-01 | $14.75 | $15.91 | 2,400 |
| 2018-04-30 | $14.85 | $16.01 | 4,800 |
| 2018-04-27 | $15.02 | $16.19 | 1,900 |
| 2018-04-26 | $15.99 | $17.25 | 2,000 |
| 2018-04-25 | $16.42 | $17.71 | 2,100 |
| 2018-04-24 | $16.30 | $17.58 | 5,500 |
| 2018-04-23 | $17.20 | $17.20 | 19,900 |
| 2018-04-20 | $16.70 | $16.70 | 7,700 |
| 2018-04-19 | $16.50 | $16.50 | 7,700 |
| 2018-04-18 | $16.48 | $16.48 | 7,700 |
| 2018-04-17 | $16.45 | $16.45 | 2,800 |
| 2018-04-16 | $16.30 | $16.30 | 9,400 |
| 2018-04-13 | $16.10 | $16.10 | 2,300 |
| 2018-04-12 | $16.14 | $16.14 | 11,800 |
| 2018-04-11 | $15.00 | $15.00 | 1,200 |
| 2018-04-10 | $15.00 | $15.00 | 700 |
| 2018-04-09 | $15.04 | $15.04 | 300 |
| 2018-04-06 | $15.05 | $15.04 | 1,500 |
| 2018-04-05 | $15.00 | $15.00 | 0 |
| 2018-04-04 | $15.00 | $15.00 | 1,600 |
| 2018-04-03 | $15.00 | $15.00 | 400 |
| 2018-04-02 | $15.05 | $15.05 | 900 |
| 2018-03-29 | $15.00 | $15.00 | 6,000 |
| 2018-03-28 | $15.00 | $15.00 | 0 |
| 2018-03-27 | $15.00 | $15.00 | 1,400 |
| 2018-03-26 | $15.47 | $15.47 | 0 |
| 2018-03-23 | $15.47 | $15.47 | 3,400 |
| 2018-03-22 | $15.12 | $15.12 | 6,500 |
| 2018-03-21 | $15.13 | $15.13 | 300 |
| 2018-03-20 | $15.15 | $15.15 | 100 |
| 2018-03-19 | $15.12 | $15.12 | 2,900 |
| 2018-03-16 | $15.50 | $15.50 | 4,000 |
| 2018-03-15 | $15.50 | $15.50 | 3,400 |
| 2018-03-14 | $15.48 | $15.48 | 0 |
| 2018-03-13 | $15.48 | $15.48 | 900 |
| 2018-03-12 | $15.50 | $15.50 | 100 |
| 2018-03-09 | $15.94 | $15.93 | 10,000 |
| 2018-03-08 | $15.56 | $15.56 | 51,700 |
| 2018-03-07 | $16.45 | $16.45 | 0 |
| 2018-03-06 | $16.45 | $16.45 | 3,600 |
| 2018-03-05 | $16.14 | $16.14 | 2,000 |
| 2018-03-02 | $15.76 | $15.76 | 0 |
| 2018-03-01 | $15.76 | $15.76 | 2,000 |
| 2018-02-28 | $15.76 | $15.76 | 100 |
| 2018-02-27 | $15.48 | $15.48 | 11,900 |
| 2018-02-26 | $15.45 | $15.45 | 11,600 |
| 2018-02-23 | $15.28 | $15.27 | 27,600 |
| 2018-02-22 | $15.26 | $15.26 | 5,300 |
| 2018-02-21 | $15.22 | $15.22 | 2,100 |
| 2018-02-20 | $15.25 | $15.25 | 2,200 |
| 2018-02-16 | $15.17 | $15.17 | 3,300 |
| 2018-02-15 | $15.05 | $15.05 | 3,300 |
| 2018-02-14 | $15.15 | $15.15 | 800 |
| 2018-02-13 | $15.14 | $15.14 | 800 |
| 2018-02-12 | $15.01 | $15.01 | 300 |
| 2018-02-09 | $15.03 | $15.03 | 12,200 |
| 2018-02-08 | $15.04 | $15.04 | 1,200 |
| 2018-02-07 | $15.02 | $15.02 | 0 |
| 2018-02-06 | $15.02 | $15.02 | 6,800 |
| 2018-02-05 | $15.02 | $15.02 | 800 |
| 2018-02-02 | $15.02 | $15.02 | 2,400 |
| 2018-02-01 | $15.05 | $15.05 | 2,500 |
| 2018-01-31 | $15.05 | $15.05 | 2,100 |
| 2018-01-30 | $15.18 | $15.18 | 600 |
| 2018-01-29 | $15.01 | $15.01 | 800 |
| 2018-01-26 | $15.10 | $15.10 | 1,200 |
| 2018-01-25 | $15.10 | $15.10 | 4,800 |
| 2018-01-24 | $15.12 | $15.12 | 800 |
| 2018-01-23 | $15.11 | $15.11 | 900 |
| 2018-01-22 | $15.29 | $15.29 | 400 |
| 2018-01-19 | $14.97 | $14.97 | 0 |
| 2018-01-18 | $14.97 | $14.97 | 1,500 |
| 2018-01-17 | $15.10 | $15.10 | 1,200 |
| 2018-01-16 | $14.98 | $14.98 | 2,900 |
| 2018-01-12 | $14.95 | $14.95 | 10,700 |
| 2018-01-11 | $14.90 | $14.90 | 100 |
| 2018-01-10 | $14.95 | $14.95 | 4,900 |
| 2018-01-09 | $14.95 | $14.95 | 10,500 |
| 2018-01-08 | $14.77 | $14.77 | 2,900 |
| 2018-01-05 | $14.75 | $14.75 | 0 |
| 2018-01-04 | $14.75 | $14.75 | 800 |
| 2018-01-03 | $14.75 | $14.75 | 13,100 |
| 2018-01-02 | $14.75 | $14.75 | 1,300 |