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
- 1994-04-29 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 | $16.58 | $32.07 | 0 |
| 2018-12-28 | $16.58 | $32.07 | 0 |
| 2018-12-27 | $16.58 | $32.07 | 0 |
| 2018-12-26 | $16.58 | $32.07 | 2,100 |
| 2018-12-24 | $17.67 | $34.16 | 300 |
| 2018-12-21 | $17.17 | $33.19 | 0 |
| 2018-12-20 | $17.17 | $33.19 | 12,300 |
| 2018-12-19 | $17.33 | $33.52 | 300 |
| 2018-12-18 | $16.92 | $32.71 | 11,400 |
| 2018-12-17 | $16.92 | $32.72 | 0 |
| 2018-12-14 | $16.92 | $32.72 | 600 |
| 2018-12-13 | $18.00 | $34.81 | 0 |
| 2018-12-12 | $18.00 | $34.81 | 300 |
| 2018-12-11 | $18.00 | $34.81 | 0 |
| 2018-12-10 | $18.00 | $34.81 | 300 |
| 2018-12-07 | $18.00 | $34.81 | 300 |
| 2018-12-06 | $18.00 | $34.81 | 3,300 |
| 2018-12-04 | $17.33 | $33.52 | 300 |
| 2018-12-03 | $17.33 | $33.52 | 0 |
| 2018-11-30 | $17.33 | $33.52 | 300 |
| 2018-11-29 | $17.33 | $33.52 | 300 |
| 2018-11-28 | $17.33 | $33.52 | 600 |
| 2018-11-27 | $17.33 | $33.52 | 0 |
| 2018-11-26 | $17.33 | $33.52 | 8,400 |
| 2018-11-23 | $16.91 | $32.69 | 0 |
| 2018-11-21 | $16.91 | $32.69 | 0 |
| 2018-11-20 | $16.91 | $32.69 | 300 |
| 2018-11-19 | $16.91 | $32.69 | 300 |
| 2018-11-16 | $16.91 | $32.69 | 300 |
| 2018-11-15 | $17.00 | $32.87 | 900 |
| 2018-11-14 | $16.92 | $32.71 | 300 |
| 2018-11-13 | $16.92 | $32.71 | 600 |
| 2018-11-12 | $17.39 | $33.63 | 300 |
| 2018-11-09 | $19.66 | $38.02 | 0 |
| 2018-11-08 | $19.66 | $37.78 | 2,700 |
| 2018-11-07 | $16.93 | $32.53 | 1,200 |
| 2018-11-06 | $16.93 | $32.53 | 600 |
| 2018-11-05 | $16.94 | $32.54 | 1,200 |
| 2018-11-02 | $16.93 | $32.53 | 300 |
| 2018-11-01 | $16.93 | $32.53 | 0 |
| 2018-10-31 | $16.93 | $32.53 | 1,500 |
| 2018-10-30 | $16.93 | $32.53 | 600 |
| 2018-10-29 | $16.94 | $32.54 | 600 |
| 2018-10-26 | $16.94 | $32.54 | 0 |
| 2018-10-25 | $16.94 | $32.54 | 300 |
| 2018-10-24 | $16.94 | $32.54 | 300 |
| 2018-10-23 | $16.93 | $32.53 | 300 |
| 2018-10-22 | $17.67 | $33.94 | 0 |
| 2018-10-19 | $17.67 | $33.94 | 300 |
| 2018-10-18 | $16.88 | $32.44 | 0 |
| 2018-10-17 | $16.88 | $32.44 | 0 |
| 2018-10-16 | $16.88 | $32.44 | 0 |
| 2018-10-15 | $16.88 | $32.44 | 1,800 |
| 2018-10-12 | $17.00 | $32.66 | 0 |
| 2018-10-11 | $17.00 | $32.66 | 6,000 |
| 2018-10-10 | $17.08 | $32.81 | 0 |
| 2018-10-09 | $17.08 | $32.81 | 0 |
| 2018-10-08 | $17.08 | $32.81 | 0 |
| 2018-10-05 | $17.08 | $32.81 | 0 |
| 2018-10-04 | $17.08 | $32.81 | 900 |
| 2018-10-03 | $17.00 | $32.66 | 0 |
| 2018-10-02 | $17.00 | $32.66 | 1,500 |
| 2018-10-01 | $16.88 | $32.44 | 0 |
| 2018-09-28 | $16.88 | $32.44 | 0 |
| 2018-09-27 | $16.88 | $32.44 | 0 |
| 2018-09-26 | $16.88 | $32.44 | 12,000 |
| 2018-09-25 | $16.88 | $32.44 | 0 |
| 2018-09-24 | $16.88 | $32.44 | 0 |
| 2018-09-21 | $16.88 | $32.44 | 0 |
| 2018-09-20 | $16.88 | $32.44 | 4,800 |
| 2018-09-19 | $16.88 | $32.44 | 6,000 |
| 2018-09-18 | $16.85 | $32.37 | 15,000 |
| 2018-09-17 | $16.82 | $32.31 | 0 |
| 2018-09-14 | $16.82 | $32.31 | 0 |
| 2018-09-13 | $16.82 | $32.31 | 11,100 |
| 2018-09-12 | $17.00 | $32.66 | 0 |
| 2018-09-11 | $17.00 | $32.66 | 0 |
| 2018-09-10 | $17.00 | $32.66 | 0 |
| 2018-09-07 | $17.00 | $32.66 | 600 |
| 2018-09-06 | $17.00 | $32.66 | 2,700 |
| 2018-09-05 | $17.00 | $32.66 | 600 |
| 2018-09-04 | $17.33 | $33.30 | 9,900 |
| 2018-08-31 | $17.18 | $33.01 | 1,500 |
| 2018-08-30 | $17.20 | $33.04 | 3,900 |
| 2018-08-29 | $17.33 | $33.30 | 5,400 |
| 2018-08-28 | $17.00 | $32.67 | 0 |
| 2018-08-27 | $17.00 | $32.67 | 1,500 |
| 2018-08-24 | $17.67 | $33.94 | 13,800 |
| 2018-08-23 | $17.00 | $32.66 | 5,700 |
| 2018-08-22 | $16.67 | $32.02 | 0 |
| 2018-08-21 | $16.67 | $32.02 | 0 |
| 2018-08-20 | $16.67 | $32.02 | 0 |
| 2018-08-17 | $16.67 | $31.78 | 4,200 |
| 2018-08-16 | $16.48 | $31.43 | 12,000 |
| 2018-08-15 | $16.60 | $31.65 | 1,500 |
| 2018-08-14 | $16.83 | $32.09 | 0 |
| 2018-08-13 | $16.83 | $32.09 | 0 |
| 2018-08-10 | $16.83 | $32.09 | 0 |
| 2018-08-09 | $16.83 | $32.09 | 0 |
| 2018-08-08 | $16.83 | $32.09 | 0 |
| 2018-08-07 | $16.83 | $32.09 | 0 |
| 2018-08-06 | $16.83 | $32.09 | 900 |
| 2018-08-03 | $16.55 | $31.55 | 0 |
| 2018-08-02 | $16.55 | $31.55 | 13,500 |
| 2018-08-01 | $16.67 | $31.78 | 9,900 |
| 2018-07-31 | $16.17 | $30.82 | 0 |
| 2018-07-30 | $16.17 | $30.82 | 0 |
| 2018-07-27 | $16.17 | $30.82 | 0 |
| 2018-07-26 | $16.17 | $30.82 | 11,400 |
| 2018-07-25 | $16.32 | $31.11 | 6,600 |
| 2018-07-24 | $16.03 | $30.57 | 4,800 |
| 2018-07-23 | $16.00 | $30.50 | 300 |
| 2018-07-20 | $16.00 | $30.51 | 2,400 |
| 2018-07-19 | $16.02 | $30.54 | 0 |
| 2018-07-18 | $16.02 | $30.54 | 2,400 |
| 2018-07-17 | $16.00 | $30.51 | 0 |
| 2018-07-16 | $16.00 | $30.51 | 2,400 |
| 2018-07-13 | $16.17 | $30.82 | 0 |
| 2018-07-12 | $16.17 | $30.82 | 900 |
| 2018-07-11 | $16.10 | $30.70 | 2,100 |
| 2018-07-10 | $16.08 | $30.66 | 1,200 |
| 2018-07-09 | $16.17 | $30.82 | 300 |
| 2018-07-06 | $16.02 | $30.54 | 0 |
| 2018-07-05 | $16.02 | $30.54 | 0 |
| 2018-07-03 | $16.02 | $30.54 | 0 |
| 2018-07-02 | $16.02 | $30.54 | 300 |
| 2018-06-29 | $16.02 | $30.54 | 300 |
| 2018-06-28 | $16.00 | $30.51 | 0 |
| 2018-06-27 | $16.00 | $30.51 | 0 |
| 2018-06-26 | $16.00 | $30.51 | 0 |
| 2018-06-25 | $16.00 | $30.51 | 0 |
| 2018-06-22 | $16.00 | $30.51 | 300 |
| 2018-06-21 | $16.33 | $31.13 | 0 |
| 2018-06-20 | $16.33 | $31.13 | 0 |
| 2018-06-19 | $16.33 | $31.13 | 0 |
| 2018-06-18 | $16.33 | $31.13 | 0 |
| 2018-06-15 | $16.33 | $31.13 | 0 |
| 2018-06-14 | $16.33 | $31.13 | 1,500 |
| 2018-06-13 | $15.74 | $30.02 | 2,100 |
| 2018-06-12 | $15.94 | $30.38 | 900 |
| 2018-06-11 | $15.94 | $30.38 | 600 |
| 2018-06-08 | $16.57 | $31.59 | 300 |
| 2018-06-07 | $16.57 | $31.59 | 1,200 |
| 2018-06-06 | $16.57 | $31.59 | 1,800 |
| 2018-06-05 | $16.57 | $31.59 | 6,600 |
| 2018-06-04 | $16.57 | $31.59 | 300 |
| 2018-06-01 | $15.90 | $30.31 | 1,800 |
| 2018-05-31 | $15.57 | $29.68 | 0 |
| 2018-05-30 | $15.57 | $29.68 | 0 |
| 2018-05-29 | $15.57 | $29.68 | 600 |
| 2018-05-25 | $15.69 | $29.91 | 300 |
| 2018-05-24 | $15.57 | $29.44 | 0 |
| 2018-05-23 | $15.57 | $29.44 | 0 |
| 2018-05-22 | $15.57 | $29.44 | 600 |
| 2018-05-21 | $15.57 | $29.44 | 2,100 |
| 2018-05-18 | $15.67 | $29.63 | 2,400 |
| 2018-05-17 | $15.78 | $29.85 | 1,500 |
| 2018-05-16 | $15.78 | $29.85 | 0 |
| 2018-05-15 | $15.78 | $29.85 | 0 |
| 2018-05-14 | $15.78 | $29.85 | 0 |
| 2018-05-11 | $15.78 | $29.85 | 0 |
| 2018-05-10 | $15.78 | $29.85 | 0 |
| 2018-05-09 | $15.78 | $29.85 | 0 |
| 2018-05-08 | $15.78 | $29.85 | 0 |
| 2018-05-07 | $15.78 | $29.85 | 300 |
| 2018-05-04 | $15.77 | $29.82 | 0 |
| 2018-05-03 | $15.77 | $29.82 | 0 |
| 2018-05-02 | $15.77 | $29.82 | 1,800 |
| 2018-05-01 | $15.77 | $29.82 | 600 |
| 2018-04-30 | $15.87 | $30.00 | 0 |
| 2018-04-27 | $15.87 | $30.00 | 300 |
| 2018-04-26 | $15.77 | $29.82 | 0 |
| 2018-04-25 | $15.77 | $29.82 | 0 |
| 2018-04-24 | $15.77 | $29.82 | 300 |
| 2018-04-23 | $15.77 | $29.82 | 0 |
| 2018-04-20 | $15.77 | $29.82 | 0 |
| 2018-04-19 | $15.77 | $29.82 | 0 |
| 2018-04-18 | $15.77 | $29.82 | 0 |
| 2018-04-17 | $15.77 | $29.82 | 600 |
| 2018-04-16 | $15.77 | $29.82 | 300 |
| 2018-04-13 | $15.77 | $29.82 | 0 |
| 2018-04-12 | $15.77 | $29.82 | 0 |
| 2018-04-11 | $15.77 | $29.82 | 0 |
| 2018-04-10 | $15.77 | $29.82 | 0 |
| 2018-04-09 | $15.77 | $29.82 | 0 |
| 2018-04-06 | $15.77 | $29.82 | 0 |
| 2018-04-05 | $15.77 | $29.82 | 2,100 |
| 2018-04-04 | $15.96 | $30.19 | 600 |
| 2018-04-03 | $15.96 | $30.19 | 0 |
| 2018-04-02 | $15.96 | $30.19 | 300 |
| 2018-03-29 | $15.87 | $30.00 | 0 |
| 2018-03-28 | $15.87 | $30.00 | 0 |
| 2018-03-27 | $15.87 | $30.00 | 0 |
| 2018-03-26 | $15.87 | $30.00 | 0 |
| 2018-03-23 | $15.87 | $30.00 | 19,800 |
| 2018-03-22 | $16.08 | $30.41 | 16,500 |
| 2018-03-21 | $16.00 | $30.26 | 0 |
| 2018-03-20 | $16.00 | $30.26 | 600 |
| 2018-03-19 | $15.92 | $30.10 | 0 |
| 2018-03-16 | $15.92 | $30.10 | 300 |
| 2018-03-15 | $16.00 | $30.26 | 300 |
| 2018-03-14 | $15.87 | $30.00 | 0 |
| 2018-03-13 | $15.87 | $30.00 | 6,300 |
| 2018-03-12 | $16.08 | $30.41 | 0 |
| 2018-03-09 | $16.08 | $30.41 | 1,500 |
| 2018-03-08 | $16.33 | $30.88 | 1,500 |
| 2018-03-07 | $16.08 | $30.41 | 0 |
| 2018-03-06 | $16.08 | $30.41 | 0 |
| 2018-03-05 | $16.08 | $30.41 | 600 |
| 2018-03-02 | $16.08 | $30.41 | 0 |
| 2018-03-01 | $16.08 | $30.41 | 0 |
| 2018-02-28 | $16.08 | $30.41 | 600 |
| 2018-02-27 | $15.83 | $29.94 | 3,600 |
| 2018-02-26 | $15.83 | $29.94 | 0 |
| 2018-02-23 | $15.83 | $29.94 | 0 |
| 2018-02-22 | $15.83 | $29.94 | 300 |
| 2018-02-21 | $15.93 | $30.13 | 0 |
| 2018-02-20 | $15.93 | $30.13 | 40,200 |
| 2018-02-16 | $15.83 | $29.94 | 900 |
| 2018-02-15 | $16.00 | $30.25 | 3,900 |
| 2018-02-14 | $16.00 | $30.26 | 600 |
| 2018-02-13 | $16.33 | $30.88 | 2,700 |
| 2018-02-12 | $16.00 | $30.26 | 0 |
| 2018-02-09 | $16.00 | $30.02 | 2,400 |
| 2018-02-08 | $16.00 | $30.02 | 1,800 |
| 2018-02-07 | $16.02 | $30.05 | 0 |
| 2018-02-06 | $16.02 | $30.05 | 0 |
| 2018-02-05 | $16.02 | $30.05 | 1,200 |
| 2018-02-02 | $16.02 | $30.05 | 0 |
| 2018-02-01 | $16.02 | $30.05 | 0 |
| 2018-01-31 | $16.02 | $30.05 | 600 |
| 2018-01-30 | $16.02 | $30.05 | 1,200 |
| 2018-01-29 | $16.02 | $30.06 | 0 |
| 2018-01-26 | $16.02 | $30.06 | 300 |
| 2018-01-25 | $16.18 | $30.37 | 0 |
| 2018-01-24 | $16.18 | $30.37 | 900 |
| 2018-01-23 | $16.33 | $30.65 | 0 |
| 2018-01-22 | $16.33 | $30.65 | 3,600 |
| 2018-01-19 | $16.67 | $31.27 | 0 |
| 2018-01-18 | $16.67 | $31.27 | 0 |
| 2018-01-17 | $16.67 | $31.27 | 0 |
| 2018-01-16 | $16.67 | $31.27 | 0 |
| 2018-01-12 | $16.67 | $31.27 | 0 |
| 2018-01-11 | $16.67 | $31.27 | 0 |
| 2018-01-10 | $16.67 | $31.27 | 0 |
| 2018-01-09 | $16.67 | $31.27 | 0 |
| 2018-01-08 | $16.67 | $31.27 | 0 |
| 2018-01-05 | $16.67 | $31.27 | 600 |
| 2018-01-04 | $16.67 | $31.27 | 3,000 |
| 2018-01-03 | $16.67 | $31.27 | 0 |
| 2018-01-02 | $16.67 | $31.27 | 900 |