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
- 1994-07-19 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 | $17.28 | $33.04 | 0 |
| 2018-12-28 | $17.28 | $33.04 | 9,200 |
| 2018-12-27 | $17.48 | $33.42 | 0 |
| 2018-12-26 | $17.48 | $33.42 | 200 |
| 2018-12-24 | $17.48 | $33.42 | 7,600 |
| 2018-12-21 | $17.60 | $33.66 | 0 |
| 2018-12-20 | $17.60 | $33.66 | 1,800 |
| 2018-12-19 | $17.60 | $33.66 | 0 |
| 2018-12-18 | $17.60 | $33.66 | 0 |
| 2018-12-17 | $17.60 | $33.66 | 0 |
| 2018-12-14 | $17.60 | $33.66 | 200 |
| 2018-12-13 | $17.60 | $33.66 | 400 |
| 2018-12-12 | $17.61 | $33.67 | 200 |
| 2018-12-11 | $17.61 | $33.67 | 600 |
| 2018-12-10 | $18.00 | $34.42 | 0 |
| 2018-12-07 | $18.00 | $34.42 | 0 |
| 2018-12-06 | $18.00 | $34.42 | 0 |
| 2018-12-04 | $18.00 | $34.42 | 200 |
| 2018-12-03 | $18.00 | $34.42 | 400 |
| 2018-11-30 | $17.75 | $33.95 | 0 |
| 2018-11-29 | $17.75 | $33.95 | 0 |
| 2018-11-28 | $17.75 | $33.95 | 0 |
| 2018-11-27 | $17.75 | $33.95 | 0 |
| 2018-11-26 | $17.75 | $33.95 | 0 |
| 2018-11-23 | $17.75 | $33.95 | 0 |
| 2018-11-21 | $17.75 | $33.95 | 1,400 |
| 2018-11-20 | $17.75 | $33.95 | 2,000 |
| 2018-11-19 | $17.97 | $34.36 | 7,600 |
| 2018-11-16 | $17.88 | $34.18 | 0 |
| 2018-11-15 | $17.88 | $34.18 | 1,000 |
| 2018-11-14 | $17.88 | $34.18 | 0 |
| 2018-11-13 | $17.88 | $33.91 | 1,400 |
| 2018-11-12 | $17.92 | $34.00 | 0 |
| 2018-11-09 | $17.92 | $34.00 | 200 |
| 2018-11-08 | $17.92 | $34.00 | 2,600 |
| 2018-11-07 | $18.00 | $34.14 | 1,000 |
| 2018-11-06 | $17.88 | $33.91 | 1,400 |
| 2018-11-05 | $17.78 | $33.72 | 0 |
| 2018-11-02 | $17.78 | $33.72 | 0 |
| 2018-11-01 | $17.78 | $33.72 | 0 |
| 2018-10-31 | $17.78 | $33.72 | 200 |
| 2018-10-30 | $17.90 | $33.95 | 0 |
| 2018-10-29 | $17.90 | $33.95 | 1,200 |
| 2018-10-26 | $17.95 | $34.05 | 200 |
| 2018-10-25 | $17.90 | $33.95 | 400 |
| 2018-10-24 | $18.17 | $34.48 | 0 |
| 2018-10-23 | $18.17 | $34.48 | 200 |
| 2018-10-22 | $18.20 | $34.52 | 2,000 |
| 2018-10-19 | $18.10 | $34.33 | 0 |
| 2018-10-18 | $18.10 | $34.33 | 14,000 |
| 2018-10-17 | $18.05 | $34.24 | 800 |
| 2018-10-16 | $18.00 | $34.14 | 400 |
| 2018-10-15 | $18.23 | $34.57 | 2,800 |
| 2018-10-12 | $18.00 | $34.14 | 3,600 |
| 2018-10-11 | $18.23 | $34.57 | 8,800 |
| 2018-10-10 | $18.28 | $34.67 | 600 |
| 2018-10-09 | $18.45 | $35.00 | 0 |
| 2018-10-08 | $18.45 | $35.00 | 0 |
| 2018-10-05 | $18.45 | $35.00 | 0 |
| 2018-10-04 | $18.45 | $35.00 | 0 |
| 2018-10-03 | $18.45 | $35.00 | 600 |
| 2018-10-02 | $18.40 | $34.90 | 0 |
| 2018-10-01 | $18.40 | $34.90 | 800 |
| 2018-09-28 | $18.35 | $34.81 | 0 |
| 2018-09-27 | $18.35 | $34.81 | 1,600 |
| 2018-09-26 | $18.50 | $35.09 | 1,200 |
| 2018-09-25 | $18.65 | $35.38 | 0 |
| 2018-09-24 | $18.65 | $35.38 | 0 |
| 2018-09-21 | $18.65 | $35.38 | 0 |
| 2018-09-20 | $18.65 | $35.38 | 0 |
| 2018-09-19 | $18.65 | $35.38 | 200 |
| 2018-09-18 | $18.75 | $35.57 | 0 |
| 2018-09-17 | $18.75 | $35.57 | 0 |
| 2018-09-14 | $18.75 | $35.57 | 0 |
| 2018-09-13 | $18.75 | $35.57 | 200 |
| 2018-09-12 | $18.75 | $35.57 | 0 |
| 2018-09-11 | $18.75 | $35.57 | 400 |
| 2018-09-10 | $18.73 | $35.52 | 0 |
| 2018-09-07 | $18.73 | $35.52 | 0 |
| 2018-09-06 | $18.73 | $35.52 | 0 |
| 2018-09-05 | $18.73 | $35.52 | 2,400 |
| 2018-09-04 | $18.48 | $35.05 | 11,200 |
| 2018-08-31 | $18.10 | $34.33 | 1,000 |
| 2018-08-30 | $18.10 | $34.33 | 600 |
| 2018-08-29 | $18.30 | $34.71 | 800 |
| 2018-08-28 | $18.30 | $34.71 | 0 |
| 2018-08-27 | $18.30 | $34.71 | 600 |
| 2018-08-24 | $18.30 | $34.71 | 1,000 |
| 2018-08-23 | $18.25 | $34.62 | 0 |
| 2018-08-22 | $18.25 | $34.62 | 400 |
| 2018-08-21 | $18.10 | $34.33 | 400 |
| 2018-08-20 | $18.10 | $34.33 | 2,200 |
| 2018-08-17 | $18.10 | $34.33 | 0 |
| 2018-08-16 | $18.10 | $34.33 | 0 |
| 2018-08-15 | $18.10 | $34.33 | 2,800 |
| 2018-08-14 | $18.20 | $34.52 | 0 |
| 2018-08-13 | $18.20 | $34.25 | 400 |
| 2018-08-10 | $18.05 | $33.97 | 800 |
| 2018-08-09 | $18.05 | $33.97 | 400 |
| 2018-08-08 | $18.25 | $34.34 | 0 |
| 2018-08-07 | $18.25 | $34.34 | 0 |
| 2018-08-06 | $18.25 | $34.34 | 1,200 |
| 2018-08-03 | $18.13 | $34.11 | 200 |
| 2018-08-02 | $18.03 | $33.92 | 600 |
| 2018-08-01 | $18.25 | $34.34 | 0 |
| 2018-07-31 | $18.25 | $34.34 | 0 |
| 2018-07-30 | $18.25 | $34.34 | 1,200 |
| 2018-07-27 | $18.00 | $33.87 | 0 |
| 2018-07-26 | $18.00 | $33.87 | 400 |
| 2018-07-25 | $18.00 | $33.87 | 6,200 |
| 2018-07-24 | $18.00 | $33.87 | 400 |
| 2018-07-23 | $17.75 | $33.40 | 3,400 |
| 2018-07-20 | $18.25 | $34.34 | 4,000 |
| 2018-07-19 | $18.25 | $34.34 | 800 |
| 2018-07-18 | $18.25 | $34.34 | 4,000 |
| 2018-07-17 | $18.30 | $34.44 | 0 |
| 2018-07-16 | $18.30 | $34.44 | 0 |
| 2018-07-13 | $18.30 | $34.44 | 0 |
| 2018-07-12 | $18.30 | $34.44 | 800 |
| 2018-07-11 | $18.38 | $34.58 | 800 |
| 2018-07-10 | $18.73 | $35.24 | 400 |
| 2018-07-09 | $18.73 | $35.24 | 1,200 |
| 2018-07-06 | $18.60 | $35.00 | 0 |
| 2018-07-05 | $18.60 | $35.00 | 1,000 |
| 2018-07-03 | $18.60 | $35.00 | 6,600 |
| 2018-07-02 | $17.98 | $33.83 | 7,800 |
| 2018-06-29 | $17.48 | $32.88 | 600 |
| 2018-06-28 | $17.45 | $32.84 | 7,600 |
| 2018-06-27 | $17.33 | $32.60 | 200 |
| 2018-06-26 | $17.30 | $32.55 | 0 |
| 2018-06-25 | $17.30 | $32.55 | 800 |
| 2018-06-22 | $17.13 | $32.23 | 200 |
| 2018-06-21 | $17.25 | $32.46 | 200 |
| 2018-06-20 | $17.20 | $32.37 | 1,400 |
| 2018-06-19 | $17.08 | $32.13 | 600 |
| 2018-06-18 | $17.20 | $32.37 | 0 |
| 2018-06-15 | $17.20 | $32.37 | 200 |
| 2018-06-14 | $17.08 | $32.13 | 0 |
| 2018-06-13 | $17.08 | $32.13 | 200 |
| 2018-06-12 | $17.13 | $32.23 | 400 |
| 2018-06-11 | $17.13 | $32.23 | 0 |
| 2018-06-08 | $17.13 | $32.23 | 7,800 |
| 2018-06-07 | $17.13 | $32.23 | 400 |
| 2018-06-06 | $17.16 | $32.29 | 200 |
| 2018-06-05 | $17.13 | $32.23 | 0 |
| 2018-06-04 | $17.13 | $32.23 | 0 |
| 2018-06-01 | $17.13 | $32.23 | 0 |
| 2018-05-31 | $17.13 | $32.23 | 0 |
| 2018-05-30 | $17.13 | $32.23 | 0 |
| 2018-05-29 | $17.13 | $32.23 | 0 |
| 2018-05-25 | $17.13 | $32.23 | 4,200 |
| 2018-05-24 | $17.17 | $32.32 | 200 |
| 2018-05-23 | $17.13 | $32.23 | 1,000 |
| 2018-05-22 | $17.20 | $32.37 | 600 |
| 2018-05-21 | $17.06 | $32.09 | 2,200 |
| 2018-05-18 | $17.08 | $32.13 | 0 |
| 2018-05-17 | $17.08 | $32.13 | 0 |
| 2018-05-16 | $17.08 | $32.13 | 0 |
| 2018-05-15 | $17.08 | $32.13 | 1,200 |
| 2018-05-14 | $17.25 | $32.46 | 400 |
| 2018-05-11 | $17.17 | $32.05 | 400 |
| 2018-05-10 | $17.14 | $31.98 | 0 |
| 2018-05-09 | $17.14 | $31.98 | 0 |
| 2018-05-08 | $17.14 | $31.98 | 0 |
| 2018-05-07 | $17.14 | $31.98 | 200 |
| 2018-05-04 | $17.08 | $31.86 | 800 |
| 2018-05-03 | $17.17 | $32.05 | 0 |
| 2018-05-02 | $17.17 | $32.05 | 400 |
| 2018-05-01 | $17.12 | $31.94 | 200 |
| 2018-04-30 | $17.22 | $32.13 | 0 |
| 2018-04-27 | $17.22 | $32.13 | 0 |
| 2018-04-26 | $17.22 | $32.13 | 600 |
| 2018-04-25 | $17.09 | $31.90 | 0 |
| 2018-04-24 | $17.09 | $31.90 | 1,600 |
| 2018-04-23 | $17.15 | $32.00 | 0 |
| 2018-04-20 | $17.15 | $32.00 | 10,000 |
| 2018-04-19 | $17.21 | $32.10 | 0 |
| 2018-04-18 | $17.21 | $32.10 | 2,000 |
| 2018-04-17 | $17.35 | $32.37 | 1,400 |
| 2018-04-16 | $17.25 | $32.19 | 400 |
| 2018-04-13 | $17.25 | $32.19 | 1,200 |
| 2018-04-12 | $17.25 | $32.19 | 400 |
| 2018-04-11 | $17.17 | $32.04 | 400 |
| 2018-04-10 | $17.33 | $32.33 | 2,800 |
| 2018-04-09 | $17.28 | $32.23 | 0 |
| 2018-04-06 | $17.28 | $32.23 | 0 |
| 2018-04-05 | $17.28 | $32.23 | 800 |
| 2018-04-04 | $17.13 | $31.95 | 800 |
| 2018-04-03 | $17.13 | $31.95 | 1,000 |
| 2018-04-02 | $17.30 | $32.28 | 0 |
| 2018-03-29 | $17.30 | $32.28 | 200 |
| 2018-03-28 | $17.13 | $31.95 | 0 |
| 2018-03-27 | $17.13 | $31.95 | 1,200 |
| 2018-03-26 | $17.15 | $32.00 | 2,400 |
| 2018-03-23 | $17.13 | $31.95 | 0 |
| 2018-03-22 | $17.13 | $31.95 | 4,000 |
| 2018-03-21 | $17.60 | $32.84 | 400 |
| 2018-03-20 | $17.35 | $32.37 | 0 |
| 2018-03-19 | $17.35 | $32.37 | 0 |
| 2018-03-16 | $17.35 | $32.37 | 800 |
| 2018-03-15 | $17.48 | $32.61 | 0 |
| 2018-03-14 | $17.48 | $32.61 | 3,400 |
| 2018-03-13 | $17.25 | $32.19 | 2,400 |
| 2018-03-12 | $17.35 | $32.37 | 200 |
| 2018-03-09 | $17.35 | $32.37 | 1,400 |
| 2018-03-08 | $17.25 | $32.19 | 200 |
| 2018-03-07 | $17.13 | $31.95 | 0 |
| 2018-03-06 | $17.13 | $31.95 | 0 |
| 2018-03-05 | $17.13 | $31.95 | 200 |
| 2018-03-02 | $17.13 | $31.96 | 10,400 |
| 2018-03-01 | $17.13 | $31.96 | 3,400 |
| 2018-02-28 | $17.25 | $32.19 | 1,000 |
| 2018-02-27 | $17.13 | $31.95 | 25,200 |
| 2018-02-26 | $17.20 | $32.09 | 800 |
| 2018-02-23 | $17.20 | $32.09 | 0 |
| 2018-02-22 | $17.20 | $32.09 | 200 |
| 2018-02-21 | $17.20 | $32.09 | 200 |
| 2018-02-20 | $17.20 | $32.09 | 0 |
| 2018-02-16 | $17.20 | $32.09 | 800 |
| 2018-02-15 | $17.13 | $31.95 | 600 |
| 2018-02-14 | $17.35 | $32.37 | 0 |
| 2018-02-13 | $17.35 | $32.11 | 0 |
| 2018-02-12 | $17.35 | $32.11 | 5,800 |
| 2018-02-09 | $17.19 | $31.82 | 0 |
| 2018-02-08 | $17.19 | $31.82 | 1,200 |
| 2018-02-07 | $17.19 | $31.82 | 0 |
| 2018-02-06 | $17.19 | $31.82 | 0 |
| 2018-02-05 | $17.19 | $31.82 | 1,000 |
| 2018-02-02 | $17.25 | $31.93 | 0 |
| 2018-02-01 | $17.25 | $31.93 | 400 |
| 2018-01-31 | $17.19 | $31.82 | 1,000 |
| 2018-01-30 | $17.23 | $31.88 | 1,600 |
| 2018-01-29 | $17.30 | $32.02 | 6,200 |
| 2018-01-26 | $17.42 | $32.25 | 0 |
| 2018-01-25 | $17.42 | $32.25 | 0 |
| 2018-01-24 | $17.42 | $32.25 | 0 |
| 2018-01-23 | $17.42 | $32.25 | 0 |
| 2018-01-22 | $17.42 | $32.25 | 800 |
| 2018-01-19 | $17.48 | $32.34 | 2,200 |
| 2018-01-18 | $17.20 | $31.83 | 400 |
| 2018-01-17 | $17.20 | $31.83 | 4,600 |
| 2018-01-16 | $17.25 | $31.93 | 8,200 |
| 2018-01-12 | $17.23 | $31.88 | 0 |
| 2018-01-11 | $17.23 | $31.88 | 0 |
| 2018-01-10 | $17.23 | $31.88 | 0 |
| 2018-01-09 | $17.23 | $31.88 | 4,800 |
| 2018-01-08 | $17.05 | $31.56 | 1,400 |
| 2018-01-05 | $17.03 | $31.52 | 0 |
| 2018-01-04 | $17.03 | $31.52 | 2,000 |
| 2018-01-03 | $17.08 | $31.60 | 0 |
| 2018-01-02 | $17.08 | $31.60 | 1,000 |