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
- 1987-04-08 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 | $14.15 | $36.80 | 5,100 |
| 2018-12-28 | $14.15 | $36.80 | 11,100 |
| 2018-12-27 | $14.55 | $37.85 | 1,300 |
| 2018-12-26 | $14.50 | $37.72 | 300 |
| 2018-12-24 | $14.50 | $37.72 | 0 |
| 2018-12-21 | $14.50 | $37.72 | 0 |
| 2018-12-20 | $14.50 | $37.72 | 100 |
| 2018-12-19 | $14.50 | $37.72 | 100 |
| 2018-12-18 | $14.16 | $36.83 | 500 |
| 2018-12-17 | $15.16 | $39.43 | 2,000 |
| 2018-12-14 | $16.00 | $41.62 | 2,600 |
| 2018-12-13 | $14.92 | $38.81 | 200 |
| 2018-12-12 | $15.00 | $39.02 | 300 |
| 2018-12-11 | $15.15 | $39.41 | 6,100 |
| 2018-12-10 | $15.40 | $40.06 | 15,300 |
| 2018-12-07 | $15.61 | $40.60 | 0 |
| 2018-12-06 | $15.61 | $40.60 | 200 |
| 2018-12-04 | $16.01 | $40.34 | 1,800 |
| 2018-12-03 | $16.20 | $40.82 | 1,100 |
| 2018-11-30 | $16.20 | $40.82 | 0 |
| 2018-11-29 | $16.20 | $40.82 | 0 |
| 2018-11-28 | $16.20 | $40.82 | 0 |
| 2018-11-27 | $16.20 | $40.82 | 0 |
| 2018-11-26 | $16.20 | $40.82 | 0 |
| 2018-11-23 | $16.20 | $40.82 | 0 |
| 2018-11-21 | $16.20 | $40.82 | 0 |
| 2018-11-20 | $16.20 | $40.82 | 100 |
| 2018-11-19 | $16.20 | $40.82 | 0 |
| 2018-11-16 | $16.20 | $40.82 | 0 |
| 2018-11-15 | $16.20 | $40.82 | 0 |
| 2018-11-14 | $16.20 | $40.82 | 100 |
| 2018-11-13 | $16.20 | $40.82 | 0 |
| 2018-11-12 | $16.20 | $40.82 | 1,200 |
| 2018-11-09 | $16.75 | $42.21 | 200 |
| 2018-11-08 | $16.75 | $42.21 | 400 |
| 2018-11-07 | $16.89 | $42.56 | 500 |
| 2018-11-06 | $16.30 | $41.07 | 0 |
| 2018-11-05 | $16.30 | $41.07 | 0 |
| 2018-11-02 | $16.30 | $41.07 | 0 |
| 2018-11-01 | $16.30 | $41.07 | 0 |
| 2018-10-31 | $16.30 | $41.07 | 0 |
| 2018-10-30 | $16.30 | $41.07 | 5,000 |
| 2018-10-29 | $16.16 | $40.72 | 500 |
| 2018-10-26 | $16.23 | $40.90 | 0 |
| 2018-10-25 | $16.23 | $40.90 | 100 |
| 2018-10-24 | $16.50 | $41.58 | 0 |
| 2018-10-23 | $16.50 | $41.58 | 400 |
| 2018-10-22 | $16.70 | $42.08 | 0 |
| 2018-10-19 | $16.70 | $42.08 | 0 |
| 2018-10-18 | $16.70 | $42.08 | 0 |
| 2018-10-17 | $16.70 | $42.08 | 0 |
| 2018-10-16 | $16.70 | $42.08 | 0 |
| 2018-10-15 | $16.70 | $42.08 | 0 |
| 2018-10-12 | $16.70 | $42.08 | 1,200 |
| 2018-10-11 | $17.05 | $42.96 | 1,300 |
| 2018-10-10 | $16.70 | $42.08 | 0 |
| 2018-10-09 | $16.70 | $42.08 | 0 |
| 2018-10-08 | $16.70 | $42.08 | 0 |
| 2018-10-05 | $16.70 | $42.08 | 0 |
| 2018-10-04 | $16.70 | $42.08 | 0 |
| 2018-10-03 | $16.70 | $42.08 | 0 |
| 2018-10-02 | $16.70 | $42.08 | 0 |
| 2018-10-01 | $16.70 | $42.08 | 100 |
| 2018-09-28 | $16.70 | $42.08 | 200 |
| 2018-09-27 | $16.98 | $42.79 | 0 |
| 2018-09-26 | $16.98 | $42.79 | 0 |
| 2018-09-25 | $16.98 | $42.79 | 100 |
| 2018-09-24 | $16.25 | $40.95 | 200 |
| 2018-09-21 | $16.26 | $40.97 | 2,200 |
| 2018-09-20 | $17.25 | $43.47 | 0 |
| 2018-09-19 | $17.25 | $43.47 | 0 |
| 2018-09-18 | $17.25 | $43.47 | 300 |
| 2018-09-17 | $17.50 | $44.10 | 0 |
| 2018-09-14 | $17.50 | $44.10 | 0 |
| 2018-09-13 | $17.50 | $44.10 | 1,500 |
| 2018-09-12 | $17.25 | $43.47 | 0 |
| 2018-09-11 | $17.25 | $43.47 | 1,800 |
| 2018-09-10 | $17.30 | $43.59 | 1,000 |
| 2018-09-07 | $17.45 | $43.97 | 100 |
| 2018-09-06 | $17.45 | $43.97 | 200 |
| 2018-09-05 | $17.45 | $43.97 | 300 |
| 2018-09-04 | $17.25 | $43.47 | 300 |
| 2018-08-31 | $17.50 | $44.10 | 500 |
| 2018-08-30 | $17.50 | $44.10 | 0 |
| 2018-08-29 | $17.50 | $44.10 | 0 |
| 2018-08-28 | $17.50 | $44.10 | 100 |
| 2018-08-27 | $17.36 | $43.74 | 0 |
| 2018-08-24 | $17.36 | $43.74 | 1,500 |
| 2018-08-23 | $17.94 | $45.21 | 500 |
| 2018-08-22 | $17.84 | $44.95 | 400 |
| 2018-08-21 | $17.50 | $44.10 | 1,000 |
| 2018-08-20 | $16.70 | $42.08 | 500 |
| 2018-08-17 | $16.80 | $42.33 | 0 |
| 2018-08-16 | $16.80 | $42.33 | 100 |
| 2018-08-15 | $16.40 | $41.33 | 0 |
| 2018-08-14 | $16.40 | $41.33 | 0 |
| 2018-08-13 | $16.40 | $41.33 | 200 |
| 2018-08-10 | $16.40 | $41.33 | 2,200 |
| 2018-08-09 | $16.38 | $41.27 | 0 |
| 2018-08-08 | $16.38 | $41.27 | 0 |
| 2018-08-07 | $16.38 | $41.27 | 0 |
| 2018-08-06 | $16.38 | $41.27 | 0 |
| 2018-08-03 | $16.38 | $41.27 | 0 |
| 2018-08-02 | $16.38 | $41.27 | 0 |
| 2018-08-01 | $16.38 | $41.27 | 2,500 |
| 2018-07-31 | $16.95 | $42.71 | 100 |
| 2018-07-30 | $15.85 | $39.94 | 0 |
| 2018-07-27 | $15.85 | $39.94 | 300 |
| 2018-07-26 | $15.80 | $39.81 | 400 |
| 2018-07-25 | $15.78 | $39.76 | 0 |
| 2018-07-24 | $15.78 | $39.76 | 400 |
| 2018-07-23 | $15.77 | $39.74 | 0 |
| 2018-07-20 | $15.77 | $39.74 | 200 |
| 2018-07-19 | $15.75 | $39.69 | 0 |
| 2018-07-18 | $15.75 | $39.69 | 0 |
| 2018-07-17 | $15.75 | $39.69 | 1,500 |
| 2018-07-16 | $15.75 | $39.69 | 0 |
| 2018-07-13 | $15.75 | $39.69 | 0 |
| 2018-07-12 | $15.75 | $39.69 | 0 |
| 2018-07-11 | $15.75 | $39.69 | 0 |
| 2018-07-10 | $15.75 | $39.69 | 1,000 |
| 2018-07-09 | $15.75 | $39.69 | 0 |
| 2018-07-06 | $15.75 | $39.69 | 0 |
| 2018-07-05 | $15.75 | $39.69 | 0 |
| 2018-07-03 | $15.75 | $39.69 | 200 |
| 2018-07-02 | $15.80 | $39.81 | 0 |
| 2018-06-29 | $15.80 | $39.81 | 25,600 |
| 2018-06-28 | $15.80 | $39.81 | 0 |
| 2018-06-27 | $15.80 | $39.81 | 0 |
| 2018-06-26 | $15.80 | $39.81 | 0 |
| 2018-06-25 | $15.80 | $39.81 | 0 |
| 2018-06-22 | $15.80 | $39.81 | 0 |
| 2018-06-21 | $15.80 | $39.81 | 100 |
| 2018-06-20 | $15.85 | $39.94 | 800 |
| 2018-06-19 | $15.85 | $39.94 | 2,400 |
| 2018-06-18 | $15.85 | $39.94 | 9,100 |
| 2018-06-15 | $16.00 | $40.32 | 0 |
| 2018-06-14 | $16.00 | $40.32 | 0 |
| 2018-06-13 | $16.00 | $40.32 | 0 |
| 2018-06-12 | $16.00 | $40.32 | 0 |
| 2018-06-11 | $16.00 | $40.32 | 1,000 |
| 2018-06-08 | $15.75 | $39.69 | 0 |
| 2018-06-07 | $15.75 | $39.69 | 300 |
| 2018-06-06 | $15.70 | $39.56 | 600 |
| 2018-06-05 | $15.60 | $39.31 | 0 |
| 2018-06-04 | $15.60 | $39.31 | 1,800 |
| 2018-06-01 | $15.80 | $39.81 | 0 |
| 2018-05-31 | $15.80 | $39.81 | 0 |
| 2018-05-30 | $15.80 | $39.81 | 0 |
| 2018-05-29 | $15.80 | $39.81 | 0 |
| 2018-05-25 | $15.80 | $39.81 | 0 |
| 2018-05-24 | $15.80 | $39.81 | 100 |
| 2018-05-23 | $15.70 | $39.56 | 100 |
| 2018-05-22 | $15.60 | $39.31 | 400 |
| 2018-05-21 | $15.60 | $39.31 | 500 |
| 2018-05-18 | $15.60 | $39.31 | 0 |
| 2018-05-17 | $15.60 | $39.31 | 0 |
| 2018-05-16 | $15.60 | $39.31 | 500 |
| 2018-05-15 | $15.70 | $39.56 | 200 |
| 2018-05-14 | $15.65 | $39.44 | 0 |
| 2018-05-11 | $15.65 | $39.44 | 0 |
| 2018-05-10 | $15.65 | $39.44 | 0 |
| 2018-05-09 | $15.65 | $39.44 | 0 |
| 2018-05-08 | $15.65 | $39.44 | 0 |
| 2018-05-07 | $15.65 | $39.44 | 0 |
| 2018-05-04 | $15.65 | $39.44 | 0 |
| 2018-05-03 | $15.65 | $39.44 | 0 |
| 2018-05-02 | $15.65 | $39.44 | 0 |
| 2018-05-01 | $15.65 | $39.44 | 1,000 |
| 2018-04-30 | $15.85 | $39.94 | 0 |
| 2018-04-27 | $15.85 | $39.94 | 100 |
| 2018-04-26 | $15.95 | $40.19 | 800 |
| 2018-04-25 | $16.00 | $40.32 | 3,500 |
| 2018-04-24 | $16.30 | $41.07 | 0 |
| 2018-04-23 | $16.30 | $41.07 | 100 |
| 2018-04-20 | $16.25 | $40.95 | 0 |
| 2018-04-19 | $16.25 | $40.95 | 400 |
| 2018-04-18 | $16.25 | $40.95 | 3,800 |
| 2018-04-17 | $16.25 | $40.95 | 700 |
| 2018-04-16 | $16.00 | $40.32 | 0 |
| 2018-04-13 | $16.00 | $40.32 | 0 |
| 2018-04-12 | $16.00 | $40.32 | 0 |
| 2018-04-11 | $16.00 | $40.32 | 0 |
| 2018-04-10 | $16.00 | $40.32 | 0 |
| 2018-04-09 | $16.00 | $40.32 | 0 |
| 2018-04-06 | $16.00 | $40.32 | 0 |
| 2018-04-05 | $16.00 | $40.32 | 2,800 |
| 2018-04-04 | $16.65 | $41.96 | 0 |
| 2018-04-03 | $16.65 | $41.96 | 0 |
| 2018-04-02 | $16.65 | $41.96 | 400 |
| 2018-03-29 | $16.65 | $41.96 | 0 |
| 2018-03-28 | $16.65 | $41.96 | 100 |
| 2018-03-27 | $16.60 | $41.83 | 0 |
| 2018-03-26 | $16.60 | $41.83 | 0 |
| 2018-03-23 | $16.60 | $41.83 | 2,200 |
| 2018-03-22 | $15.65 | $39.44 | 0 |
| 2018-03-21 | $15.65 | $39.44 | 1,800 |
| 2018-03-20 | $15.42 | $38.86 | 0 |
| 2018-03-19 | $15.42 | $38.86 | 0 |
| 2018-03-16 | $15.42 | $38.86 | 0 |
| 2018-03-15 | $15.42 | $38.86 | 200 |
| 2018-03-14 | $15.42 | $38.86 | 200 |
| 2018-03-13 | $15.45 | $38.93 | 400 |
| 2018-03-12 | $15.55 | $39.18 | 2,100 |
| 2018-03-09 | $15.26 | $38.45 | 800 |
| 2018-03-08 | $15.27 | $38.48 | 1,700 |
| 2018-03-07 | $15.26 | $38.45 | 100 |
| 2018-03-06 | $15.32 | $38.60 | 2,400 |
| 2018-03-05 | $15.31 | $38.58 | 3,700 |
| 2018-03-02 | $15.26 | $38.45 | 1,000 |
| 2018-03-01 | $15.26 | $38.45 | 300 |
| 2018-02-28 | $15.35 | $38.68 | 1,300 |
| 2018-02-27 | $15.27 | $38.48 | 100 |
| 2018-02-26 | $15.25 | $38.43 | 2,100 |
| 2018-02-23 | $15.50 | $39.06 | 0 |
| 2018-02-22 | $15.50 | $39.06 | 700 |
| 2018-02-21 | $15.26 | $38.45 | 500 |
| 2018-02-20 | $15.25 | $38.43 | 2,100 |
| 2018-02-16 | $15.26 | $38.45 | 200 |
| 2018-02-15 | $15.70 | $39.56 | 0 |
| 2018-02-14 | $15.70 | $39.56 | 0 |
| 2018-02-13 | $15.70 | $39.56 | 300 |
| 2018-02-12 | $15.30 | $38.55 | 1,700 |
| 2018-02-09 | $15.20 | $38.30 | 500 |
| 2018-02-08 | $15.20 | $38.30 | 200 |
| 2018-02-07 | $15.20 | $38.30 | 0 |
| 2018-02-06 | $15.20 | $38.30 | 200 |
| 2018-02-05 | $15.20 | $38.30 | 4,700 |
| 2018-02-02 | $15.25 | $38.43 | 0 |
| 2018-02-01 | $15.25 | $38.43 | 10,500 |
| 2018-01-31 | $15.27 | $38.48 | 100 |
| 2018-01-30 | $15.30 | $38.55 | 3,900 |
| 2018-01-29 | $15.28 | $38.50 | 15,700 |
| 2018-01-26 | $15.35 | $38.68 | 3,000 |
| 2018-01-25 | $15.27 | $38.48 | 200 |
| 2018-01-24 | $15.27 | $38.48 | 0 |
| 2018-01-23 | $15.27 | $38.48 | 0 |
| 2018-01-22 | $15.27 | $38.48 | 400 |
| 2018-01-19 | $15.30 | $38.55 | 2,400 |
| 2018-01-18 | $15.30 | $38.55 | 7,300 |
| 2018-01-17 | $15.31 | $38.58 | 100 |
| 2018-01-16 | $15.30 | $38.55 | 0 |
| 2018-01-12 | $15.30 | $38.55 | 0 |
| 2018-01-11 | $15.30 | $38.55 | 11,800 |
| 2018-01-10 | $15.17 | $38.23 | 6,600 |
| 2018-01-09 | $15.15 | $38.18 | 15,000 |
| 2018-01-08 | $15.15 | $38.18 | 1,500 |
| 2018-01-05 | $15.11 | $38.07 | 3,200 |
| 2018-01-04 | $15.12 | $38.10 | 600 |
| 2018-01-03 | $15.14 | $38.15 | 20,200 |
| 2018-01-02 | $15.10 | $38.05 | 200 |