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
- 2007-06-07 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 | $15.36 | $20.24 | 37,400 |
| 2018-12-28 | $15.22 | $20.06 | 23,000 |
| 2018-12-27 | $14.89 | $19.61 | 31,000 |
| 2018-12-26 | $15.19 | $20.02 | 30,000 |
| 2018-12-24 | $15.00 | $19.77 | 15,600 |
| 2018-12-21 | $15.09 | $19.88 | 43,800 |
| 2018-12-20 | $15.29 | $20.14 | 29,000 |
| 2018-12-19 | $15.09 | $19.88 | 19,000 |
| 2018-12-18 | $15.23 | $20.07 | 27,200 |
| 2018-12-17 | $15.03 | $19.81 | 51,000 |
| 2018-12-14 | $15.22 | $20.05 | 19,600 |
| 2018-12-13 | $15.42 | $20.31 | 29,400 |
| 2018-12-12 | $15.45 | $20.36 | 31,000 |
| 2018-12-11 | $15.03 | $19.80 | 49,200 |
| 2018-12-10 | $14.68 | $19.34 | 49,600 |
| 2018-12-07 | $14.79 | $19.49 | 45,200 |
| 2018-12-06 | $14.98 | $19.74 | 222,000 |
| 2018-12-04 | $15.27 | $20.12 | 22,600 |
| 2018-12-03 | $15.71 | $20.70 | 16,000 |
| 2018-11-30 | $15.71 | $20.70 | 15,600 |
| 2018-11-29 | $15.99 | $21.07 | 20,600 |
| 2018-11-28 | $15.78 | $20.79 | 21,200 |
| 2018-11-27 | $15.43 | $20.33 | 11,600 |
| 2018-11-26 | $15.36 | $20.23 | 18,800 |
| 2018-11-23 | $15.29 | $20.15 | 7,800 |
| 2018-11-21 | $15.11 | $19.91 | 17,800 |
| 2018-11-20 | $15.05 | $19.83 | 111,200 |
| 2018-11-19 | $14.93 | $19.67 | 45,000 |
| 2018-11-16 | $14.97 | $19.72 | 27,800 |
| 2018-11-15 | $14.96 | $19.71 | 43,000 |
| 2018-11-14 | $15.12 | $19.80 | 24,400 |
| 2018-11-13 | $15.16 | $19.85 | 20,200 |
| 2018-11-12 | $14.83 | $19.41 | 27,600 |
| 2018-11-09 | $14.78 | $19.35 | 20,800 |
| 2018-11-08 | $14.60 | $19.11 | 21,000 |
| 2018-11-07 | $15.00 | $19.63 | 30,400 |
| 2018-11-06 | $14.88 | $19.48 | 18,800 |
| 2018-11-05 | $14.89 | $19.49 | 22,000 |
| 2018-11-02 | $14.93 | $19.55 | 17,800 |
| 2018-11-01 | $14.98 | $19.61 | 27,600 |
| 2018-10-31 | $14.81 | $19.38 | 17,600 |
| 2018-10-30 | $14.84 | $19.42 | 24,200 |
| 2018-10-29 | $14.79 | $19.36 | 34,800 |
| 2018-10-26 | $14.57 | $19.07 | 43,800 |
| 2018-10-25 | $14.85 | $19.44 | 27,400 |
| 2018-10-24 | $14.28 | $18.69 | 31,000 |
| 2018-10-23 | $14.64 | $19.16 | 71,800 |
| 2018-10-22 | $14.46 | $18.92 | 21,200 |
| 2018-10-19 | $14.63 | $19.15 | 19,400 |
| 2018-10-18 | $14.51 | $19.00 | 57,600 |
| 2018-10-17 | $15.00 | $19.64 | 26,400 |
| 2018-10-16 | $15.16 | $19.85 | 42,800 |
| 2018-10-15 | $14.71 | $19.25 | 29,400 |
| 2018-10-12 | $14.72 | $19.27 | 36,200 |
| 2018-10-11 | $14.63 | $19.15 | 18,600 |
| 2018-10-10 | $14.61 | $19.12 | 17,200 |
| 2018-10-09 | $15.18 | $19.87 | 12,400 |
| 2018-10-08 | $15.13 | $19.80 | 9,200 |
| 2018-10-05 | $15.34 | $20.08 | 10,800 |
| 2018-10-04 | $15.59 | $20.40 | 12,400 |
| 2018-10-03 | $15.94 | $20.87 | 16,600 |
| 2018-10-02 | $15.75 | $20.62 | 13,600 |
| 2018-10-01 | $15.91 | $20.83 | 14,600 |
| 2018-09-28 | $15.89 | $20.80 | 11,200 |
| 2018-09-27 | $16.05 | $21.01 | 12,600 |
| 2018-09-26 | $16.16 | $21.15 | 15,200 |
| 2018-09-25 | $16.04 | $21.00 | 41,400 |
| 2018-09-24 | $15.84 | $20.73 | 12,000 |
| 2018-09-21 | $15.86 | $20.76 | 15,800 |
| 2018-09-20 | $16.00 | $20.94 | 18,800 |
| 2018-09-19 | $16.01 | $20.96 | 96,000 |
| 2018-09-18 | $16.04 | $21.00 | 22,600 |
| 2018-09-17 | $16.11 | $21.09 | 164,600 |
| 2018-09-14 | $16.13 | $21.12 | 859,200 |
| 2018-09-13 | $15.85 | $20.75 | 75,000 |
| 2018-09-12 | $15.93 | $20.85 | 12,400 |
| 2018-09-11 | $15.89 | $20.80 | 12,400 |
| 2018-09-10 | $15.80 | $20.68 | 24,600 |
| 2018-09-07 | $15.45 | $20.22 | 20,000 |
| 2018-09-06 | $15.66 | $20.50 | 15,200 |
| 2018-09-05 | $15.71 | $20.57 | 17,200 |
| 2018-09-04 | $15.63 | $20.46 | 12,800 |
| 2018-08-31 | $15.69 | $20.53 | 6,600 |
| 2018-08-30 | $15.74 | $20.60 | 11,200 |
| 2018-08-29 | $15.86 | $20.76 | 34,200 |
| 2018-08-28 | $15.13 | $19.80 | 15,800 |
| 2018-08-27 | $15.20 | $19.90 | 6,800 |
| 2018-08-24 | $15.20 | $19.89 | 36,000 |
| 2018-08-23 | $15.03 | $19.67 | 76,400 |
| 2018-08-22 | $14.96 | $19.58 | 19,000 |
| 2018-08-21 | $15.22 | $19.93 | 11,400 |
| 2018-08-20 | $15.18 | $19.87 | 12,400 |
| 2018-08-17 | $15.12 | $19.80 | 16,000 |
| 2018-08-16 | $14.95 | $19.57 | 25,600 |
| 2018-08-15 | $14.59 | $19.09 | 8,600 |
| 2018-08-14 | $14.96 | $19.59 | 15,600 |
| 2018-08-13 | $14.91 | $19.51 | 10,200 |
| 2018-08-10 | $14.80 | $19.38 | 11,000 |
| 2018-08-09 | $15.27 | $19.99 | 7,000 |
| 2018-08-08 | $15.18 | $19.87 | 12,800 |
| 2018-08-07 | $14.96 | $19.58 | 12,200 |
| 2018-08-06 | $14.95 | $19.57 | 12,600 |
| 2018-08-03 | $15.11 | $19.78 | 9,600 |
| 2018-08-02 | $14.84 | $19.43 | 5,000 |
| 2018-08-01 | $14.92 | $19.53 | 5,600 |
| 2018-07-31 | $15.06 | $19.71 | 16,400 |
| 2018-07-30 | $15.08 | $19.74 | 15,200 |
| 2018-07-27 | $15.09 | $19.75 | 12,600 |
| 2018-07-26 | $15.06 | $19.71 | 9,600 |
| 2018-07-25 | $15.19 | $19.88 | 24,200 |
| 2018-07-24 | $15.14 | $19.82 | 8,600 |
| 2018-07-23 | $15.04 | $19.68 | 17,200 |
| 2018-07-20 | $15.14 | $19.81 | 24,200 |
| 2018-07-19 | $15.11 | $19.78 | 9,600 |
| 2018-07-18 | $15.30 | $20.02 | 7,200 |
| 2018-07-17 | $15.25 | $19.97 | 13,600 |
| 2018-07-16 | $15.36 | $20.11 | 11,000 |
| 2018-07-13 | $15.46 | $20.24 | 8,000 |
| 2018-07-12 | $15.44 | $20.21 | 7,000 |
| 2018-07-11 | $15.40 | $20.16 | 10,800 |
| 2018-07-10 | $15.32 | $20.06 | 10,200 |
| 2018-07-09 | $15.32 | $20.06 | 15,200 |
| 2018-07-06 | $15.25 | $19.96 | 9,600 |
| 2018-07-05 | $15.16 | $19.84 | 16,200 |
| 2018-07-03 | $15.26 | $19.97 | 7,000 |
| 2018-07-02 | $15.14 | $19.81 | 15,400 |
| 2018-06-29 | $15.31 | $20.04 | 39,400 |
| 2018-06-28 | $15.03 | $19.68 | 31,600 |
| 2018-06-27 | $14.78 | $19.35 | 68,600 |
| 2018-06-26 | $15.32 | $20.05 | 10,600 |
| 2018-06-25 | $15.13 | $19.81 | 7,000 |
| 2018-06-22 | $15.51 | $20.30 | 27,600 |
| 2018-06-21 | $15.35 | $20.10 | 23,400 |
| 2018-06-20 | $15.30 | $20.02 | 7,600 |
| 2018-06-19 | $15.38 | $20.14 | 21,000 |
| 2018-06-18 | $15.44 | $20.21 | 10,000 |
| 2018-06-15 | $15.77 | $20.64 | 14,200 |
| 2018-06-14 | $15.93 | $20.85 | 9,200 |
| 2018-06-13 | $15.92 | $20.84 | 11,600 |
| 2018-06-12 | $15.82 | $20.71 | 15,600 |
| 2018-06-11 | $15.75 | $20.62 | 19,800 |
| 2018-06-08 | $15.54 | $20.34 | 10,400 |
| 2018-06-07 | $15.60 | $20.42 | 9,200 |
| 2018-06-06 | $15.69 | $20.54 | 11,600 |
| 2018-06-05 | $15.64 | $20.47 | 15,000 |
| 2018-06-04 | $15.66 | $20.50 | 17,800 |
| 2018-06-01 | $15.62 | $20.45 | 8,400 |
| 2018-05-31 | $15.43 | $20.19 | 27,400 |
| 2018-05-30 | $15.48 | $20.26 | 15,400 |
| 2018-05-29 | $15.45 | $20.22 | 19,800 |
| 2018-05-25 | $15.57 | $20.38 | 6,800 |
| 2018-05-24 | $15.53 | $20.33 | 24,200 |
| 2018-05-23 | $15.79 | $20.38 | 24,200 |
| 2018-05-22 | $15.82 | $20.42 | 10,200 |
| 2018-05-21 | $15.57 | $20.10 | 22,000 |
| 2018-05-18 | $15.55 | $20.07 | 11,600 |
| 2018-05-17 | $15.37 | $19.84 | 12,400 |
| 2018-05-16 | $15.47 | $19.97 | 4,800 |
| 2018-05-15 | $15.34 | $19.80 | 11,800 |
| 2018-05-14 | $15.36 | $19.82 | 13,400 |
| 2018-05-11 | $15.38 | $19.85 | 29,000 |
| 2018-05-10 | $15.44 | $19.93 | 16,000 |
| 2018-05-09 | $15.23 | $19.65 | 8,400 |
| 2018-05-08 | $15.10 | $19.49 | 9,400 |
| 2018-05-07 | $14.98 | $19.33 | 7,400 |
| 2018-05-04 | $14.97 | $19.32 | 13,200 |
| 2018-05-03 | $14.91 | $19.24 | 23,000 |
| 2018-05-02 | $14.85 | $19.17 | 70,000 |
| 2018-05-01 | $15.13 | $19.53 | 1,420,400 |
| 2018-04-30 | $14.81 | $19.12 | 263,800 |
| 2018-04-27 | $14.60 | $18.84 | 8,000 |
| 2018-04-26 | $14.75 | $19.04 | 14,800 |
| 2018-04-25 | $14.65 | $18.91 | 6,200 |
| 2018-04-24 | $14.70 | $18.97 | 34,200 |
| 2018-04-23 | $14.75 | $19.03 | 9,200 |
| 2018-04-20 | $15.20 | $19.62 | 7,400 |
| 2018-04-19 | $15.15 | $19.56 | 7,200 |
| 2018-04-18 | $15.23 | $19.65 | 247,600 |
| 2018-04-17 | $15.54 | $20.05 | 29,200 |
| 2018-04-16 | $15.31 | $19.76 | 9,400 |
| 2018-04-13 | $15.15 | $19.55 | 4,600 |
| 2018-04-12 | $15.21 | $19.63 | 16,600 |
| 2018-04-11 | $15.07 | $19.45 | 15,600 |
| 2018-04-10 | $15.28 | $19.73 | 17,600 |
| 2018-04-09 | $15.24 | $19.67 | 38,000 |
| 2018-04-06 | $14.87 | $19.20 | 15,200 |
| 2018-04-05 | $14.82 | $19.13 | 19,400 |
| 2018-04-04 | $14.92 | $19.25 | 16,600 |
| 2018-04-03 | $14.76 | $19.05 | 55,400 |
| 2018-04-02 | $14.84 | $19.16 | 25,600 |
| 2018-03-29 | $15.01 | $19.38 | 13,000 |
| 2018-03-28 | $14.77 | $19.06 | 14,800 |
| 2018-03-27 | $14.48 | $18.69 | 27,800 |
| 2018-03-26 | $14.30 | $18.46 | 12,400 |
| 2018-03-23 | $14.22 | $18.35 | 15,600 |
| 2018-03-22 | $14.25 | $18.39 | 17,400 |
| 2018-03-21 | $14.52 | $18.74 | 15,600 |
| 2018-03-20 | $14.61 | $18.85 | 25,400 |
| 2018-03-19 | $14.43 | $18.63 | 13,000 |
| 2018-03-16 | $14.45 | $18.65 | 14,800 |
| 2018-03-15 | $14.42 | $18.61 | 13,800 |
| 2018-03-14 | $14.48 | $18.69 | 8,400 |
| 2018-03-13 | $14.57 | $18.81 | 28,000 |
| 2018-03-12 | $14.40 | $18.59 | 17,200 |
| 2018-03-09 | $14.33 | $18.50 | 22,400 |
| 2018-03-08 | $14.14 | $18.25 | 17,400 |
| 2018-03-07 | $14.08 | $18.18 | 28,200 |
| 2018-03-06 | $13.90 | $17.94 | 28,400 |
| 2018-03-05 | $13.86 | $17.89 | 17,600 |
| 2018-03-02 | $13.68 | $17.65 | 21,200 |
| 2018-03-01 | $13.43 | $17.34 | 33,800 |
| 2018-02-28 | $13.65 | $17.62 | 9,000 |
| 2018-02-27 | $13.87 | $17.90 | 15,800 |
| 2018-02-26 | $14.11 | $18.21 | 53,000 |
| 2018-02-23 | $14.27 | $18.42 | 19,200 |
| 2018-02-22 | $14.08 | $18.18 | 33,400 |
| 2018-02-21 | $14.06 | $18.14 | 15,200 |
| 2018-02-20 | $14.20 | $18.33 | 32,200 |
| 2018-02-16 | $14.49 | $18.71 | 28,400 |
| 2018-02-15 | $14.66 | $18.92 | 18,800 |
| 2018-02-14 | $14.55 | $18.78 | 22,600 |
| 2018-02-13 | $14.22 | $18.36 | 28,000 |
| 2018-02-12 | $14.29 | $18.45 | 47,800 |
| 2018-02-09 | $14.39 | $18.58 | 35,200 |
| 2018-02-08 | $14.43 | $18.63 | 70,200 |
| 2018-02-07 | $14.39 | $18.57 | 74,000 |
| 2018-02-06 | $14.53 | $18.76 | 52,000 |
| 2018-02-05 | $14.29 | $18.44 | 43,000 |
| 2018-02-02 | $14.71 | $18.99 | 23,400 |
| 2018-02-01 | $14.93 | $19.27 | 352,200 |
| 2018-01-31 | $14.79 | $19.09 | 155,400 |
| 2018-01-30 | $14.67 | $18.93 | 41,600 |
| 2018-01-29 | $14.63 | $18.89 | 20,000 |
| 2018-01-26 | $14.73 | $19.01 | 13,400 |
| 2018-01-25 | $14.29 | $18.45 | 21,200 |
| 2018-01-24 | $13.93 | $17.98 | 16,200 |
| 2018-01-23 | $13.87 | $17.90 | 22,600 |
| 2018-01-22 | $14.19 | $18.32 | 39,200 |
| 2018-01-19 | $14.20 | $18.32 | 17,800 |
| 2018-01-18 | $14.28 | $18.43 | 44,600 |
| 2018-01-17 | $14.48 | $18.69 | 21,200 |
| 2018-01-16 | $14.23 | $18.37 | 33,800 |
| 2018-01-12 | $14.18 | $18.31 | 41,200 |
| 2018-01-11 | $14.01 | $18.09 | 97,000 |
| 2018-01-10 | $13.68 | $17.66 | 44,600 |
| 2018-01-09 | $13.84 | $17.87 | 250,400 |
| 2018-01-08 | $14.10 | $18.20 | 193,600 |
| 2018-01-05 | $14.06 | $18.14 | 218,600 |
| 2018-01-04 | $14.09 | $18.19 | 85,600 |
| 2018-01-03 | $13.86 | $17.89 | 12,600 |
| 2018-01-02 | $14.00 | $18.07 | 33,200 |