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
- 2012-01-31 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 | $14.95 | $15.92 | 6,400 |
| 2018-12-28 | $14.29 | $15.22 | 500 |
| 2018-12-27 | $14.29 | $15.22 | 5,000 |
| 2018-12-26 | $14.20 | $15.12 | 4,700 |
| 2018-12-24 | $14.06 | $14.97 | 300 |
| 2018-12-21 | $14.24 | $15.16 | 1,600 |
| 2018-12-20 | $14.95 | $15.92 | 0 |
| 2018-12-19 | $14.95 | $15.92 | 400 |
| 2018-12-18 | $15.15 | $16.13 | 0 |
| 2018-12-17 | $15.15 | $16.13 | 300 |
| 2018-12-14 | $15.20 | $16.18 | 7,400 |
| 2018-12-13 | $15.30 | $16.29 | 2,100 |
| 2018-12-12 | $15.30 | $16.29 | 600 |
| 2018-12-11 | $15.30 | $16.29 | 800 |
| 2018-12-10 | $15.57 | $16.58 | 400 |
| 2018-12-07 | $15.57 | $16.58 | 200 |
| 2018-12-06 | $15.70 | $16.72 | 700 |
| 2018-12-04 | $15.90 | $16.93 | 0 |
| 2018-12-03 | $15.90 | $16.93 | 53,300 |
| 2018-11-30 | $15.85 | $16.88 | 900 |
| 2018-11-29 | $15.95 | $16.98 | 200 |
| 2018-11-28 | $15.86 | $16.89 | 0 |
| 2018-11-27 | $15.86 | $16.89 | 1,000 |
| 2018-11-26 | $15.90 | $16.93 | 1,200 |
| 2018-11-23 | $15.86 | $16.89 | 12,700 |
| 2018-11-21 | $15.90 | $16.93 | 0 |
| 2018-11-20 | $15.90 | $16.93 | 0 |
| 2018-11-19 | $15.90 | $16.93 | 0 |
| 2018-11-16 | $15.90 | $16.93 | 100 |
| 2018-11-15 | $15.90 | $16.93 | 0 |
| 2018-11-14 | $15.90 | $16.93 | 0 |
| 2018-11-13 | $15.90 | $16.93 | 0 |
| 2018-11-12 | $15.90 | $16.93 | 12,900 |
| 2018-11-09 | $15.98 | $17.01 | 7,100 |
| 2018-11-08 | $15.85 | $16.88 | 15,000 |
| 2018-11-07 | $15.90 | $16.93 | 100 |
| 2018-11-06 | $15.98 | $17.01 | 800 |
| 2018-11-05 | $15.95 | $16.98 | 400 |
| 2018-11-02 | $15.65 | $16.66 | 4,400 |
| 2018-11-01 | $15.70 | $16.72 | 1,000 |
| 2018-10-31 | $15.61 | $16.62 | 1,300 |
| 2018-10-30 | $16.10 | $17.14 | 2,400 |
| 2018-10-29 | $15.70 | $16.72 | 4,500 |
| 2018-10-26 | $15.70 | $16.72 | 3,100 |
| 2018-10-25 | $16.05 | $17.09 | 5,100 |
| 2018-10-24 | $16.35 | $17.41 | 21,900 |
| 2018-10-23 | $16.60 | $17.67 | 100 |
| 2018-10-22 | $16.60 | $17.67 | 15,900 |
| 2018-10-19 | $17.45 | $18.58 | 2,300 |
| 2018-10-18 | $17.70 | $18.85 | 0 |
| 2018-10-17 | $17.70 | $18.85 | 0 |
| 2018-10-16 | $17.70 | $18.85 | 4,300 |
| 2018-10-15 | $17.70 | $18.85 | 0 |
| 2018-10-12 | $17.70 | $18.85 | 300 |
| 2018-10-11 | $17.60 | $18.74 | 1,200 |
| 2018-10-10 | $17.60 | $18.74 | 1,100 |
| 2018-10-09 | $17.60 | $18.74 | 0 |
| 2018-10-08 | $17.60 | $18.74 | 700 |
| 2018-10-05 | $17.58 | $18.72 | 0 |
| 2018-10-04 | $17.58 | $18.72 | 100 |
| 2018-10-03 | $17.55 | $18.69 | 0 |
| 2018-10-02 | $17.55 | $18.69 | 0 |
| 2018-10-01 | $17.55 | $18.69 | 0 |
| 2018-09-28 | $17.55 | $18.69 | 300 |
| 2018-09-27 | $17.55 | $18.69 | 0 |
| 2018-09-26 | $17.55 | $18.69 | 500 |
| 2018-09-25 | $17.55 | $18.69 | 0 |
| 2018-09-24 | $17.55 | $18.69 | 0 |
| 2018-09-21 | $17.55 | $18.69 | 300 |
| 2018-09-20 | $17.55 | $18.69 | 700 |
| 2018-09-19 | $17.55 | $18.69 | 1,800 |
| 2018-09-18 | $17.95 | $19.11 | 0 |
| 2018-09-17 | $17.95 | $19.11 | 0 |
| 2018-09-14 | $17.95 | $19.11 | 0 |
| 2018-09-13 | $17.95 | $19.11 | 4,000 |
| 2018-09-12 | $17.90 | $19.06 | 0 |
| 2018-09-11 | $17.90 | $19.06 | 700 |
| 2018-09-10 | $18.00 | $19.17 | 0 |
| 2018-09-07 | $18.00 | $19.17 | 400 |
| 2018-09-06 | $18.00 | $19.17 | 12,700 |
| 2018-09-05 | $18.10 | $19.27 | 4,300 |
| 2018-09-04 | $17.50 | $18.63 | 9,300 |
| 2018-08-31 | $17.30 | $18.42 | 0 |
| 2018-08-30 | $17.30 | $18.42 | 21,800 |
| 2018-08-29 | $17.25 | $18.19 | 42,100 |
| 2018-08-28 | $17.25 | $18.19 | 1,400 |
| 2018-08-27 | $17.60 | $18.55 | 0 |
| 2018-08-24 | $17.60 | $18.55 | 9,600 |
| 2018-08-23 | $17.70 | $18.66 | 300 |
| 2018-08-22 | $17.75 | $18.71 | 1,600 |
| 2018-08-21 | $17.50 | $18.45 | 400 |
| 2018-08-20 | $17.30 | $18.24 | 0 |
| 2018-08-17 | $17.30 | $18.24 | 0 |
| 2018-08-16 | $17.30 | $18.24 | 15,500 |
| 2018-08-15 | $17.25 | $18.19 | 800 |
| 2018-08-14 | $17.25 | $18.19 | 2,800 |
| 2018-08-13 | $17.15 | $18.08 | 0 |
| 2018-08-10 | $17.15 | $18.08 | 1,000 |
| 2018-08-09 | $17.28 | $18.22 | 1,300 |
| 2018-08-08 | $17.14 | $18.07 | 100 |
| 2018-08-07 | $17.10 | $18.03 | 6,800 |
| 2018-08-06 | $17.14 | $18.07 | 300 |
| 2018-08-03 | $17.10 | $18.03 | 1,100 |
| 2018-08-02 | $17.10 | $18.03 | 1,000 |
| 2018-08-01 | $17.10 | $18.03 | 1,000 |
| 2018-07-31 | $17.10 | $18.03 | 1,200 |
| 2018-07-30 | $17.20 | $18.13 | 0 |
| 2018-07-27 | $17.20 | $18.13 | 0 |
| 2018-07-26 | $17.20 | $18.13 | 800 |
| 2018-07-25 | $17.10 | $18.03 | 100 |
| 2018-07-24 | $17.10 | $18.03 | 600 |
| 2018-07-23 | $17.15 | $18.08 | 0 |
| 2018-07-20 | $17.15 | $18.08 | 7,000 |
| 2018-07-19 | $17.10 | $18.03 | 300 |
| 2018-07-18 | $17.10 | $18.03 | 0 |
| 2018-07-17 | $17.10 | $18.03 | 18,600 |
| 2018-07-16 | $17.09 | $18.02 | 10,500 |
| 2018-07-13 | $17.05 | $17.98 | 0 |
| 2018-07-12 | $17.05 | $17.98 | 0 |
| 2018-07-11 | $17.05 | $17.98 | 0 |
| 2018-07-10 | $17.05 | $17.98 | 1,700 |
| 2018-07-09 | $17.11 | $18.04 | 1,100 |
| 2018-07-06 | $17.13 | $18.06 | 0 |
| 2018-07-05 | $17.13 | $18.06 | 0 |
| 2018-07-03 | $17.13 | $18.06 | 15,500 |
| 2018-07-02 | $17.20 | $18.13 | 0 |
| 2018-06-29 | $17.20 | $18.13 | 600 |
| 2018-06-28 | $17.20 | $18.13 | 1,200 |
| 2018-06-27 | $17.10 | $18.03 | 13,400 |
| 2018-06-26 | $17.10 | $18.03 | 7,500 |
| 2018-06-25 | $17.10 | $18.03 | 700 |
| 2018-06-22 | $17.10 | $18.03 | 0 |
| 2018-06-21 | $17.10 | $18.03 | 400 |
| 2018-06-20 | $17.10 | $18.03 | 0 |
| 2018-06-19 | $17.10 | $18.03 | 500 |
| 2018-06-18 | $17.10 | $18.03 | 1,300 |
| 2018-06-15 | $17.05 | $17.98 | 0 |
| 2018-06-14 | $17.05 | $17.98 | 0 |
| 2018-06-13 | $17.05 | $17.98 | 700 |
| 2018-06-12 | $17.00 | $17.92 | 500 |
| 2018-06-11 | $17.05 | $17.98 | 18,600 |
| 2018-06-08 | $17.10 | $18.03 | 13,200 |
| 2018-06-07 | $16.90 | $17.82 | 0 |
| 2018-06-06 | $16.90 | $17.82 | 1,600 |
| 2018-06-05 | $17.20 | $18.13 | 1,200 |
| 2018-06-04 | $17.00 | $17.92 | 8,300 |
| 2018-06-01 | $16.64 | $17.54 | 0 |
| 2018-05-31 | $16.64 | $17.54 | 400 |
| 2018-05-30 | $16.84 | $17.75 | 1,800 |
| 2018-05-29 | $16.74 | $17.65 | 800 |
| 2018-05-25 | $16.66 | $17.56 | 1,000 |
| 2018-05-24 | $16.66 | $17.56 | 0 |
| 2018-05-23 | $16.66 | $17.56 | 2,000 |
| 2018-05-22 | $16.67 | $17.57 | 4,900 |
| 2018-05-21 | $16.80 | $17.71 | 200 |
| 2018-05-18 | $16.64 | $17.54 | 2,700 |
| 2018-05-17 | $16.70 | $17.61 | 2,000 |
| 2018-05-16 | $16.52 | $17.42 | 0 |
| 2018-05-15 | $16.52 | $17.42 | 19,500 |
| 2018-05-14 | $16.45 | $17.34 | 0 |
| 2018-05-11 | $16.45 | $17.34 | 0 |
| 2018-05-10 | $16.45 | $17.34 | 5,000 |
| 2018-05-09 | $16.45 | $17.34 | 0 |
| 2018-05-08 | $16.45 | $17.34 | 0 |
| 2018-05-07 | $16.45 | $17.34 | 1,200 |
| 2018-05-04 | $16.45 | $17.34 | 0 |
| 2018-05-03 | $16.45 | $17.34 | 0 |
| 2018-05-02 | $16.45 | $17.34 | 0 |
| 2018-05-01 | $16.45 | $17.34 | 500 |
| 2018-04-30 | $16.45 | $17.34 | 500 |
| 2018-04-27 | $16.50 | $17.40 | 0 |
| 2018-04-26 | $16.50 | $17.40 | 1,100 |
| 2018-04-25 | $16.40 | $17.29 | 2,700 |
| 2018-04-24 | $16.40 | $17.29 | 200 |
| 2018-04-23 | $16.48 | $17.37 | 600 |
| 2018-04-20 | $16.40 | $17.29 | 4,200 |
| 2018-04-19 | $16.35 | $17.24 | 2,100 |
| 2018-04-18 | $16.45 | $17.34 | 500 |
| 2018-04-17 | $16.40 | $17.29 | 300 |
| 2018-04-16 | $16.35 | $17.24 | 0 |
| 2018-04-13 | $16.35 | $17.24 | 0 |
| 2018-04-12 | $16.35 | $17.24 | 100 |
| 2018-04-11 | $16.35 | $17.24 | 3,600 |
| 2018-04-10 | $16.35 | $17.24 | 400 |
| 2018-04-09 | $16.30 | $17.18 | 3,800 |
| 2018-04-06 | $16.15 | $17.03 | 0 |
| 2018-04-05 | $16.15 | $17.03 | 4,600 |
| 2018-04-04 | $16.12 | $16.99 | 0 |
| 2018-04-03 | $16.12 | $16.99 | 6,500 |
| 2018-04-02 | $16.08 | $16.95 | 0 |
| 2018-03-29 | $16.08 | $16.95 | 200 |
| 2018-03-28 | $16.10 | $16.97 | 0 |
| 2018-03-27 | $16.10 | $16.97 | 0 |
| 2018-03-26 | $16.10 | $16.97 | 0 |
| 2018-03-23 | $16.10 | $16.97 | 5,200 |
| 2018-03-22 | $16.10 | $16.97 | 2,800 |
| 2018-03-21 | $16.05 | $16.92 | 3,700 |
| 2018-03-20 | $16.15 | $17.03 | 1,700 |
| 2018-03-19 | $16.00 | $16.87 | 9,700 |
| 2018-03-16 | $15.90 | $16.76 | 3,400 |
| 2018-03-15 | $15.85 | $16.71 | 1,000 |
| 2018-03-14 | $15.85 | $16.71 | 0 |
| 2018-03-13 | $15.85 | $16.71 | 0 |
| 2018-03-12 | $15.85 | $16.71 | 3,700 |
| 2018-03-09 | $16.00 | $16.87 | 1,000 |
| 2018-03-08 | $16.00 | $16.87 | 0 |
| 2018-03-07 | $16.00 | $16.87 | 200 |
| 2018-03-06 | $15.85 | $16.71 | 200 |
| 2018-03-05 | $15.93 | $16.79 | 200 |
| 2018-03-02 | $15.90 | $16.76 | 0 |
| 2018-03-01 | $15.90 | $16.76 | 40,000 |
| 2018-02-28 | $15.90 | $16.76 | 400 |
| 2018-02-27 | $15.92 | $16.78 | 0 |
| 2018-02-26 | $15.92 | $16.78 | 200 |
| 2018-02-23 | $15.90 | $16.76 | 1,300 |
| 2018-02-22 | $15.80 | $16.66 | 8,700 |
| 2018-02-21 | $15.80 | $16.66 | 2,000 |
| 2018-02-20 | $15.75 | $16.60 | 13,300 |
| 2018-02-16 | $15.85 | $16.71 | 42,900 |
| 2018-02-15 | $15.90 | $16.76 | 10,600 |
| 2018-02-14 | $15.95 | $16.82 | 20,500 |
| 2018-02-13 | $16.01 | $16.88 | 5,000 |
| 2018-02-12 | $16.05 | $16.92 | 900 |
| 2018-02-09 | $16.01 | $16.88 | 10,400 |
| 2018-02-08 | $16.50 | $17.40 | 0 |
| 2018-02-07 | $16.50 | $17.40 | 0 |
| 2018-02-06 | $16.50 | $17.40 | 100 |
| 2018-02-05 | $16.55 | $17.45 | 0 |
| 2018-02-02 | $16.55 | $17.45 | 0 |
| 2018-02-01 | $16.55 | $17.45 | 4,100 |
| 2018-01-31 | $16.70 | $17.61 | 600 |
| 2018-01-30 | $16.70 | $17.61 | 0 |
| 2018-01-29 | $16.70 | $17.61 | 0 |
| 2018-01-26 | $16.70 | $17.61 | 1,400 |
| 2018-01-25 | $16.55 | $17.45 | 3,300 |
| 2018-01-24 | $16.95 | $17.87 | 1,300 |
| 2018-01-23 | $16.95 | $17.87 | 0 |
| 2018-01-22 | $16.95 | $17.87 | 15,000 |
| 2018-01-19 | $17.00 | $17.92 | 1,000 |
| 2018-01-18 | $17.50 | $18.45 | 400 |
| 2018-01-17 | $17.00 | $17.92 | 0 |
| 2018-01-16 | $17.00 | $17.92 | 4,500 |
| 2018-01-12 | $16.37 | $17.26 | 4,400 |
| 2018-01-11 | $16.45 | $17.34 | 2,000 |
| 2018-01-10 | $16.21 | $17.09 | 300 |
| 2018-01-09 | $16.40 | $17.29 | 8,600 |
| 2018-01-08 | $16.35 | $17.24 | 14,400 |
| 2018-01-05 | $16.30 | $17.18 | 500 |
| 2018-01-04 | $16.25 | $17.13 | 1,000 |
| 2018-01-03 | $16.33 | $17.22 | 900 |
| 2018-01-02 | $16.20 | $17.08 | 2,100 |