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
- 2016-04-12 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 | $13.78 | $13.78 | 22,706 |
| 2018-12-28 | $13.17 | $13.17 | 10,873 |
| 2018-12-27 | $13.09 | $13.09 | 11,193 |
| 2018-12-26 | $13.31 | $13.31 | 11,726 |
| 2018-12-24 | $13.31 | $13.31 | 8,208 |
| 2018-12-21 | $13.31 | $13.31 | 10,660 |
| 2018-12-20 | $13.38 | $13.38 | 8,848 |
| 2018-12-19 | $13.37 | $13.37 | 6,396 |
| 2018-12-18 | $13.41 | $13.41 | 20,147 |
| 2018-12-17 | $13.32 | $13.32 | 12,899 |
| 2018-12-14 | $14.15 | $14.15 | 10,447 |
| 2018-12-13 | $14.32 | $14.32 | 40,828 |
| 2018-12-12 | $14.64 | $14.64 | 17,376 |
| 2018-12-11 | $14.54 | $14.54 | 116,727 |
| 2018-12-10 | $14.85 | $14.85 | 7,782 |
| 2018-12-07 | $15.70 | $15.70 | 6,609 |
| 2018-12-06 | $16.22 | $16.22 | 4,797 |
| 2018-12-04 | $15.98 | $15.98 | 10,127 |
| 2018-12-03 | $16.37 | $16.37 | 5,437 |
| 2018-11-30 | $16.84 | $16.84 | 6,609 |
| 2018-11-29 | $17.24 | $17.24 | 8,315 |
| 2018-11-28 | $16.68 | $16.68 | 4,797 |
| 2018-11-27 | $16.53 | $16.53 | 5,010 |
| 2018-11-26 | $16.70 | $16.70 | 3,838 |
| 2018-11-23 | $16.63 | $16.63 | 5,223 |
| 2018-11-21 | $16.78 | $16.78 | 4,904 |
| 2018-11-20 | $16.69 | $16.69 | 4,584 |
| 2018-11-19 | $16.52 | $16.52 | 11,726 |
| 2018-11-16 | $17.29 | $17.29 | 2,239 |
| 2018-11-15 | $16.88 | $16.88 | 5,863 |
| 2018-11-14 | $18.44 | $18.44 | 19,188 |
| 2018-11-13 | $18.19 | $18.19 | 3,411 |
| 2018-11-12 | $19.59 | $19.59 | 3,518 |
| 2018-11-09 | $21.01 | $21.01 | 4,477 |
| 2018-11-08 | $21.15 | $21.15 | 6,609 |
| 2018-11-07 | $20.88 | $20.88 | 1,492 |
| 2018-11-06 | $20.23 | $20.23 | 2,345 |
| 2018-11-05 | $20.89 | $20.89 | 1,279 |
| 2018-11-02 | $21.00 | $21.00 | 7,675 |
| 2018-11-01 | $20.99 | $20.99 | 3,198 |
| 2018-10-31 | $20.27 | $20.27 | 1,919 |
| 2018-10-30 | $19.53 | $19.53 | 1,919 |
| 2018-10-29 | $19.55 | $19.55 | 2,025 |
| 2018-10-26 | $18.85 | $18.85 | 4,904 |
| 2018-10-25 | $19.26 | $19.26 | 2,665 |
| 2018-10-24 | $19.04 | $19.04 | 2,985 |
| 2018-10-23 | $19.22 | $19.22 | 2,772 |
| 2018-10-22 | $19.87 | $19.87 | 2,878 |
| 2018-10-19 | $19.12 | $19.12 | 5,756 |
| 2018-10-18 | $19.32 | $19.32 | 12,366 |
| 2018-10-17 | $19.47 | $19.47 | 3,731 |
| 2018-10-16 | $19.78 | $19.78 | 1,386 |
| 2018-10-15 | $19.61 | $19.61 | 3,411 |
| 2018-10-12 | $19.48 | $19.48 | 11,513 |
| 2018-10-11 | $18.87 | $18.87 | 8,102 |
| 2018-10-10 | $19.32 | $19.32 | 3,305 |
| 2018-10-09 | $19.00 | $19.00 | 5,010 |
| 2018-10-08 | $18.92 | $18.92 | 3,411 |
| 2018-10-05 | $18.90 | $18.90 | 2,985 |
| 2018-10-04 | $18.94 | $18.94 | 5,756 |
| 2018-10-03 | $18.76 | $18.76 | 2,772 |
| 2018-10-02 | $18.76 | $18.76 | 3,731 |
| 2018-10-01 | $19.34 | $19.34 | 2,665 |
| 2018-09-28 | $19.15 | $19.15 | 2,345 |
| 2018-09-27 | $19.18 | $19.18 | 1,492 |
| 2018-09-26 | $19.04 | $19.04 | 2,558 |
| 2018-09-25 | $19.57 | $19.57 | 1,173 |
| 2018-09-24 | $19.59 | $19.59 | 1,706 |
| 2018-09-21 | $19.93 | $19.93 | 2,452 |
| 2018-09-20 | $20.51 | $20.51 | 11,513 |
| 2018-09-19 | $20.39 | $20.39 | 1,812 |
| 2018-09-18 | $20.32 | $20.32 | 2,985 |
| 2018-09-17 | $20.60 | $20.60 | 8,528 |
| 2018-09-14 | $20.50 | $20.50 | 6,183 |
| 2018-09-13 | $20.68 | $20.68 | 11,406 |
| 2018-09-12 | $20.62 | $20.62 | 4,051 |
| 2018-09-11 | $19.99 | $19.99 | 6,183 |
| 2018-09-10 | $20.13 | $20.13 | 4,584 |
| 2018-09-07 | $19.54 | $19.54 | 4,584 |
| 2018-09-06 | $19.99 | $19.99 | 7,569 |
| 2018-09-05 | $19.70 | $19.70 | 3,518 |
| 2018-09-04 | $19.80 | $19.80 | 2,558 |
| 2018-08-31 | $20.31 | $20.31 | 3,091 |
| 2018-08-30 | $20.03 | $20.03 | 7,462 |
| 2018-08-29 | $20.19 | $20.19 | 4,584 |
| 2018-08-28 | $19.84 | $19.84 | 6,929 |
| 2018-08-27 | $19.70 | $19.70 | 1,812 |
| 2018-08-24 | $19.47 | $19.47 | 8,528 |
| 2018-08-23 | $19.77 | $19.77 | 2,665 |
| 2018-08-22 | $19.99 | $19.99 | 2,025 |
| 2018-08-21 | $20.03 | $20.03 | 2,665 |
| 2018-08-20 | $19.42 | $19.42 | 9,168 |
| 2018-08-17 | $19.26 | $19.26 | 3,944 |
| 2018-08-16 | $19.61 | $19.61 | 8,741 |
| 2018-08-15 | $19.59 | $19.59 | 4,264 |
| 2018-08-14 | $19.72 | $19.72 | 1,386 |
| 2018-08-13 | $19.75 | $19.75 | 2,239 |
| 2018-08-10 | $20.02 | $20.02 | 15,350 |
| 2018-08-09 | $20.34 | $20.34 | 2,345 |
| 2018-08-08 | $20.20 | $20.20 | 6,822 |
| 2018-08-07 | $20.21 | $20.21 | 2,558 |
| 2018-08-06 | $20.38 | $20.38 | 4,797 |
| 2018-08-03 | $20.53 | $20.53 | 1,279 |
| 2018-08-02 | $20.50 | $20.50 | 2,878 |
| 2018-08-01 | $20.69 | $20.69 | 1,599 |
| 2018-07-31 | $20.67 | $20.67 | 7,249 |
| 2018-07-30 | $20.64 | $20.64 | 1,599 |
| 2018-07-27 | $20.63 | $20.63 | 9,381 |
| 2018-07-26 | $20.81 | $20.81 | 2,132 |
| 2018-07-25 | $21.18 | $21.18 | 2,665 |
| 2018-07-24 | $20.49 | $20.49 | 3,198 |
| 2018-07-23 | $20.73 | $20.73 | 7,782 |
| 2018-07-20 | $20.69 | $20.69 | 3,624 |
| 2018-07-19 | $20.22 | $20.22 | 12,792 |
| 2018-07-18 | $20.59 | $20.59 | 1,386 |
| 2018-07-17 | $20.56 | $20.56 | 7,995 |
| 2018-07-16 | $20.83 | $20.83 | 8,421 |
| 2018-07-13 | $21.14 | $21.14 | 3,944 |
| 2018-07-12 | $21.22 | $21.22 | 1,919 |
| 2018-07-11 | $20.77 | $20.77 | 1,706 |
| 2018-07-10 | $20.83 | $20.83 | 3,518 |
| 2018-07-09 | $20.62 | $20.62 | 3,518 |
| 2018-07-06 | $20.38 | $20.38 | 6,503 |
| 2018-07-05 | $20.27 | $20.27 | 3,305 |
| 2018-07-03 | $20.08 | $20.08 | 5,117 |
| 2018-07-02 | $19.88 | $19.88 | 4,371 |
| 2018-06-29 | $20.32 | $20.32 | 2,239 |
| 2018-06-28 | $20.08 | $20.08 | 6,396 |
| 2018-06-27 | $20.50 | $20.50 | 13,218 |
| 2018-06-26 | $20.42 | $20.42 | 2,558 |
| 2018-06-25 | $20.75 | $20.75 | 2,345 |
| 2018-06-22 | $21.04 | $21.04 | 3,411 |
| 2018-06-21 | $20.79 | $20.79 | 1,919 |
| 2018-06-20 | $20.37 | $20.37 | 2,558 |
| 2018-06-19 | $20.63 | $20.63 | 7,355 |
| 2018-06-18 | $20.91 | $20.91 | 6,609 |
| 2018-06-15 | $20.55 | $20.55 | 2,132 |
| 2018-06-14 | $21.17 | $21.17 | 7,036 |
| 2018-06-13 | $21.23 | $21.23 | 3,944 |
| 2018-06-12 | $21.21 | $21.21 | 1,279 |
| 2018-06-11 | $21.24 | $21.24 | 4,157 |
| 2018-06-08 | $21.35 | $21.35 | 2,025 |
| 2018-06-07 | $21.22 | $21.22 | 1,066 |
| 2018-06-06 | $20.98 | $20.98 | 7,036 |
| 2018-06-05 | $20.68 | $20.68 | 4,157 |
| 2018-06-04 | $20.44 | $20.44 | 2,878 |
| 2018-06-01 | $20.58 | $20.58 | 2,132 |
| 2018-05-31 | $20.08 | $20.08 | 4,690 |
| 2018-05-30 | $19.45 | $19.45 | 3,838 |
| 2018-05-29 | $18.78 | $18.78 | 1,706 |
| 2018-05-25 | $19.56 | $19.56 | 2,985 |
| 2018-05-24 | $19.56 | $19.56 | 5,117 |
| 2018-05-23 | $19.23 | $19.23 | 4,051 |
| 2018-05-22 | $19.20 | $19.20 | 1,812 |
| 2018-05-21 | $19.50 | $19.50 | 3,731 |
| 2018-05-18 | $19.28 | $19.28 | 5,330 |
| 2018-05-17 | $19.66 | $19.66 | 5,117 |
| 2018-05-16 | $19.54 | $19.54 | 4,051 |
| 2018-05-15 | $19.51 | $19.51 | 3,091 |
| 2018-05-14 | $19.23 | $19.23 | 2,558 |
| 2018-05-11 | $19.17 | $19.17 | 3,944 |
| 2018-05-10 | $19.91 | $19.91 | 4,797 |
| 2018-05-09 | $19.70 | $19.70 | 4,157 |
| 2018-05-08 | $19.74 | $19.74 | 82,935 |
| 2018-05-07 | $19.85 | $19.85 | 5,543 |
| 2018-05-04 | $19.67 | $19.67 | 4,051 |
| 2018-05-03 | $19.71 | $19.71 | 1,599 |
| 2018-05-02 | $20.08 | $20.08 | 112,783 |
| 2018-05-01 | $20.37 | $20.37 | 2,665 |
| 2018-04-30 | $20.98 | $20.98 | 5,223 |
| 2018-04-27 | $21.39 | $21.39 | 5,863 |
| 2018-04-26 | $21.53 | $21.53 | 2,878 |
| 2018-04-25 | $21.26 | $21.26 | 3,411 |
| 2018-04-24 | $20.92 | $20.92 | 2,239 |
| 2018-04-23 | $21.13 | $21.13 | 5,117 |
| 2018-04-20 | $20.93 | $20.93 | 2,558 |
| 2018-04-19 | $20.63 | $20.63 | 2,665 |
| 2018-04-18 | $21.18 | $21.18 | 1,279 |
| 2018-04-17 | $20.83 | $20.83 | 1,279 |
| 2018-04-16 | $21.27 | $21.27 | 2,772 |
| 2018-04-13 | $21.27 | $21.27 | 2,878 |
| 2018-04-12 | $21.19 | $21.19 | 2,772 |
| 2018-04-11 | $20.92 | $20.92 | 7,675 |
| 2018-04-10 | $20.97 | $20.97 | 1,599 |
| 2018-04-09 | $20.97 | $20.97 | 3,305 |
| 2018-04-06 | $20.88 | $20.88 | 2,132 |
| 2018-04-05 | $20.94 | $20.94 | 3,518 |
| 2018-04-04 | $20.79 | $20.79 | 8,741 |
| 2018-04-03 | $21.02 | $21.02 | 1,706 |
| 2018-04-02 | $21.11 | $21.11 | 2,452 |
| 2018-03-29 | $21.15 | $21.15 | 1,919 |
| 2018-03-28 | $20.87 | $20.87 | 3,518 |
| 2018-03-27 | $21.01 | $21.01 | 3,091 |
| 2018-03-26 | $21.30 | $21.30 | 1,492 |
| 2018-03-23 | $21.47 | $21.47 | 1,386 |
| 2018-03-22 | $21.54 | $21.54 | 2,878 |
| 2018-03-21 | $22.27 | $22.27 | 2,772 |
| 2018-03-20 | $22.02 | $22.02 | 4,477 |
| 2018-03-19 | $21.93 | $21.93 | 5,970 |
| 2018-03-16 | $21.89 | $21.89 | 2,772 |
| 2018-03-15 | $22.54 | $22.54 | 2,025 |
| 2018-03-14 | $21.82 | $21.82 | 3,198 |
| 2018-03-13 | $22.00 | $22.00 | 4,051 |
| 2018-03-12 | $22.08 | $22.08 | 2,772 |
| 2018-03-09 | $22.32 | $22.32 | 12,792 |
| 2018-03-08 | $22.12 | $22.12 | 959 |
| 2018-03-07 | $22.23 | $22.23 | 4,797 |
| 2018-03-06 | $22.43 | $22.43 | 2,452 |
| 2018-03-05 | $21.97 | $21.97 | 5,117 |
| 2018-03-02 | $21.86 | $21.86 | 7,569 |
| 2018-03-01 | $21.73 | $21.73 | 5,863 |
| 2018-02-28 | $21.64 | $21.64 | 2,985 |
| 2018-02-27 | $22.35 | $22.35 | 2,132 |
| 2018-02-26 | $22.39 | $22.39 | 2,345 |
| 2018-02-23 | $22.65 | $22.65 | 4,477 |
| 2018-02-22 | $22.55 | $22.55 | 2,665 |
| 2018-02-21 | $22.94 | $22.94 | 3,944 |
| 2018-02-20 | $23.11 | $23.11 | 1,812 |
| 2018-02-16 | $23.07 | $23.07 | 1,492 |
| 2018-02-15 | $22.84 | $22.84 | 3,944 |
| 2018-02-14 | $22.34 | $22.34 | 10,234 |
| 2018-02-13 | $21.59 | $21.59 | 3,838 |
| 2018-02-12 | $21.29 | $21.29 | 14,071 |
| 2018-02-09 | $21.17 | $21.17 | 2,772 |
| 2018-02-08 | $21.11 | $21.11 | 2,345 |
| 2018-02-07 | $21.66 | $21.66 | 4,371 |
| 2018-02-06 | $21.28 | $21.28 | 4,157 |
| 2018-02-05 | $21.70 | $21.70 | 4,157 |
| 2018-02-02 | $22.33 | $22.33 | 3,518 |
| 2018-02-01 | $22.77 | $22.77 | 3,091 |
| 2018-01-31 | $22.74 | $22.74 | 4,797 |
| 2018-01-30 | $22.38 | $22.38 | 7,569 |
| 2018-01-29 | $22.33 | $22.33 | 6,716 |
| 2018-01-26 | $22.50 | $22.50 | 3,091 |
| 2018-01-25 | $22.33 | $22.33 | 6,183 |
| 2018-01-24 | $22.26 | $22.26 | 1,812 |
| 2018-01-23 | $22.11 | $22.11 | 3,838 |
| 2018-01-22 | $22.13 | $22.13 | 7,888 |
| 2018-01-19 | $21.48 | $21.48 | 3,731 |
| 2018-01-18 | $21.88 | $21.88 | 2,665 |
| 2018-01-17 | $21.55 | $21.55 | 3,091 |
| 2018-01-16 | $21.66 | $21.66 | 5,437 |
| 2018-01-12 | $21.49 | $21.49 | 13,751 |
| 2018-01-11 | $20.43 | $20.43 | 5,863 |
| 2018-01-10 | $20.38 | $20.38 | 3,091 |
| 2018-01-09 | $20.38 | $20.38 | 3,624 |
| 2018-01-08 | $21.06 | $21.06 | 12,152 |
| 2018-01-05 | $21.24 | $21.24 | 4,797 |
| 2018-01-04 | $20.92 | $20.92 | 1,919 |
| 2018-01-03 | $21.44 | $21.44 | 746 |
| 2018-01-02 | $21.46 | $21.46 | 5,117 |