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
- 2012-04-05 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 | $14.41 | $17.79 | 15,200 |
| 2018-12-28 | $13.84 | $17.08 | 5,700 |
| 2018-12-27 | $13.36 | $16.49 | 4,800 |
| 2018-12-26 | $13.32 | $16.44 | 1,100 |
| 2018-12-24 | $13.80 | $17.04 | 6,200 |
| 2018-12-21 | $13.94 | $17.21 | 5,800 |
| 2018-12-20 | $14.01 | $17.29 | 4,600 |
| 2018-12-19 | $13.32 | $16.44 | 7,300 |
| 2018-12-18 | $13.75 | $16.97 | 4,400 |
| 2018-12-17 | $13.50 | $16.67 | 3,200 |
| 2018-12-14 | $13.82 | $17.06 | 1,400 |
| 2018-12-13 | $14.20 | $17.53 | 1,100 |
| 2018-12-12 | $13.43 | $16.58 | 7,000 |
| 2018-12-11 | $13.28 | $16.39 | 8,000 |
| 2018-12-10 | $13.25 | $16.36 | 13,200 |
| 2018-12-07 | $13.90 | $17.16 | 4,200 |
| 2018-12-06 | $13.95 | $17.22 | 9,300 |
| 2018-12-04 | $13.98 | $17.26 | 1,200 |
| 2018-12-03 | $14.53 | $17.94 | 3,300 |
| 2018-11-30 | $14.56 | $17.97 | 2,400 |
| 2018-11-29 | $14.41 | $17.79 | 500 |
| 2018-11-28 | $14.87 | $18.36 | 15,400 |
| 2018-11-27 | $15.63 | $19.29 | 1,100 |
| 2018-11-26 | $15.79 | $19.49 | 2,300 |
| 2018-11-23 | $15.30 | $18.89 | 100 |
| 2018-11-21 | $14.86 | $18.34 | 1,900 |
| 2018-11-20 | $14.53 | $17.94 | 5,200 |
| 2018-11-19 | $14.94 | $18.44 | 37,200 |
| 2018-11-16 | $14.80 | $18.27 | 600 |
| 2018-11-15 | $15.40 | $19.01 | 2,800 |
| 2018-11-14 | $16.06 | $19.83 | 15,300 |
| 2018-11-13 | $16.30 | $20.12 | 2,100 |
| 2018-11-12 | $15.98 | $19.73 | 1,400 |
| 2018-11-09 | $16.09 | $19.86 | 100 |
| 2018-11-08 | $16.09 | $19.86 | 800 |
| 2018-11-07 | $16.50 | $20.37 | 2,100 |
| 2018-11-06 | $16.20 | $20.00 | 2,200 |
| 2018-11-05 | $15.67 | $19.34 | 4,200 |
| 2018-11-02 | $16.63 | $20.53 | 3,300 |
| 2018-11-01 | $15.96 | $19.70 | 600 |
| 2018-10-31 | $15.05 | $18.58 | 9,300 |
| 2018-10-30 | $15.36 | $18.96 | 1,100 |
| 2018-10-29 | $14.97 | $18.48 | 8,500 |
| 2018-10-26 | $14.82 | $18.29 | 6,000 |
| 2018-10-25 | $14.93 | $18.43 | 900 |
| 2018-10-24 | $14.45 | $17.84 | 8,600 |
| 2018-10-23 | $15.23 | $18.80 | 4,200 |
| 2018-10-22 | $14.30 | $17.65 | 1,000 |
| 2018-10-19 | $13.81 | $17.05 | 4,400 |
| 2018-10-18 | $14.55 | $17.96 | 1,600 |
| 2018-10-17 | $15.56 | $19.21 | 49,500 |
| 2018-10-16 | $15.91 | $19.64 | 6,800 |
| 2018-10-15 | $15.40 | $19.01 | 112,700 |
| 2018-10-12 | $15.81 | $19.52 | 2,500 |
| 2018-10-11 | $15.96 | $19.70 | 1,600 |
| 2018-10-10 | $15.66 | $19.33 | 8,500 |
| 2018-10-09 | $15.77 | $19.47 | 2,100 |
| 2018-10-08 | $15.72 | $19.41 | 1,400 |
| 2018-10-05 | $15.63 | $19.29 | 1,300 |
| 2018-10-04 | $15.91 | $19.64 | 7,500 |
| 2018-10-03 | $16.15 | $19.94 | 1,400 |
| 2018-10-02 | $15.82 | $19.53 | 6,300 |
| 2018-10-01 | $16.15 | $19.94 | 4,600 |
| 2018-09-28 | $17.00 | $20.99 | 1,400 |
| 2018-09-27 | $17.37 | $21.44 | 2,400 |
| 2018-09-26 | $17.81 | $21.99 | 5,700 |
| 2018-09-25 | $17.38 | $21.45 | 45,000 |
| 2018-09-24 | $18.64 | $23.01 | 2,000 |
| 2018-09-21 | $18.45 | $22.78 | 8,700 |
| 2018-09-20 | $19.39 | $23.94 | 3,600 |
| 2018-09-19 | $19.29 | $23.81 | 900 |
| 2018-09-18 | $18.59 | $22.95 | 4,300 |
| 2018-09-17 | $18.85 | $23.27 | 800 |
| 2018-09-14 | $19.16 | $23.65 | 4,300 |
| 2018-09-13 | $18.81 | $23.22 | 1,300 |
| 2018-09-12 | $18.33 | $22.63 | 1,500 |
| 2018-09-11 | $18.67 | $23.05 | 4,700 |
| 2018-09-10 | $19.04 | $23.50 | 1,100 |
| 2018-09-07 | $19.08 | $23.55 | 1,600 |
| 2018-09-06 | $18.98 | $23.43 | 3,100 |
| 2018-09-05 | $19.50 | $24.07 | 5,600 |
| 2018-09-04 | $19.57 | $24.16 | 1,600 |
| 2018-08-31 | $19.85 | $24.50 | 3,000 |
| 2018-08-30 | $20.35 | $25.12 | 1,200 |
| 2018-08-29 | $20.13 | $24.85 | 400 |
| 2018-08-28 | $20.78 | $25.65 | 3,500 |
| 2018-08-27 | $20.64 | $25.48 | 600 |
| 2018-08-24 | $20.52 | $25.33 | 1,900 |
| 2018-08-23 | $20.42 | $25.21 | 1,200 |
| 2018-08-22 | $20.58 | $25.41 | 500 |
| 2018-08-21 | $20.75 | $25.62 | 5,600 |
| 2018-08-20 | $20.75 | $25.62 | 2,500 |
| 2018-08-17 | $20.62 | $25.45 | 700 |
| 2018-08-16 | $20.34 | $25.11 | 6,400 |
| 2018-08-15 | $19.78 | $24.42 | 6,800 |
| 2018-08-14 | $20.28 | $25.03 | 4,200 |
| 2018-08-13 | $19.95 | $24.63 | 2,600 |
| 2018-08-10 | $19.88 | $24.54 | 1,800 |
| 2018-08-09 | $20.53 | $25.34 | 2,900 |
| 2018-08-08 | $20.64 | $25.48 | 1,300 |
| 2018-08-07 | $20.43 | $25.22 | 2,600 |
| 2018-08-06 | $20.46 | $25.26 | 700 |
| 2018-08-03 | $20.54 | $25.36 | 3,600 |
| 2018-08-02 | $20.13 | $24.85 | 700 |
| 2018-08-01 | $21.01 | $25.94 | 600 |
| 2018-07-31 | $21.48 | $26.52 | 3,800 |
| 2018-07-30 | $21.34 | $26.34 | 700 |
| 2018-07-27 | $21.10 | $26.05 | 1,400 |
| 2018-07-26 | $21.34 | $26.34 | 700 |
| 2018-07-25 | $21.23 | $26.21 | 1,400 |
| 2018-07-24 | $20.89 | $25.79 | 8,000 |
| 2018-07-23 | $20.80 | $25.68 | 1,800 |
| 2018-07-20 | $21.58 | $26.64 | 10,700 |
| 2018-07-19 | $21.34 | $26.34 | 2,200 |
| 2018-07-18 | $22.25 | $27.47 | 3,600 |
| 2018-07-17 | $21.77 | $26.87 | 8,000 |
| 2018-07-16 | $22.07 | $27.24 | 3,200 |
| 2018-07-13 | $21.43 | $26.45 | 42,800 |
| 2018-07-12 | $21.82 | $26.94 | 2,000 |
| 2018-07-11 | $20.73 | $25.59 | 10,500 |
| 2018-07-10 | $21.77 | $26.87 | 700 |
| 2018-07-09 | $21.72 | $26.81 | 3,000 |
| 2018-07-06 | $21.65 | $26.73 | 1,000 |
| 2018-07-05 | $21.36 | $26.37 | 1,000 |
| 2018-07-03 | $21.99 | $27.15 | 1,000 |
| 2018-07-02 | $21.67 | $26.75 | 500 |
| 2018-06-29 | $22.22 | $27.43 | 7,100 |
| 2018-06-28 | $21.91 | $27.05 | 4,800 |
| 2018-06-27 | $21.98 | $27.13 | 2,400 |
| 2018-06-26 | $23.07 | $28.48 | 3,500 |
| 2018-06-25 | $23.27 | $28.73 | 700 |
| 2018-06-22 | $24.16 | $29.82 | 1,500 |
| 2018-06-21 | $23.73 | $29.29 | 300 |
| 2018-06-20 | $24.14 | $29.80 | 2,900 |
| 2018-06-19 | $23.59 | $29.12 | 1,300 |
| 2018-06-18 | $23.50 | $29.01 | 200 |
| 2018-06-15 | $23.89 | $29.49 | 0 |
| 2018-06-14 | $23.89 | $29.49 | 4,700 |
| 2018-06-13 | $23.99 | $29.61 | 1,100 |
| 2018-06-12 | $23.78 | $29.36 | 400 |
| 2018-06-11 | $23.77 | $29.34 | 800 |
| 2018-06-08 | $23.17 | $28.60 | 1,700 |
| 2018-06-07 | $23.42 | $28.91 | 2,300 |
| 2018-06-06 | $23.75 | $29.32 | 400 |
| 2018-06-05 | $23.16 | $28.59 | 1,400 |
| 2018-06-04 | $23.65 | $29.20 | 1,700 |
| 2018-06-01 | $23.15 | $28.58 | 200 |
| 2018-05-31 | $23.15 | $28.58 | 200 |
| 2018-05-30 | $23.10 | $28.52 | 2,100 |
| 2018-05-29 | $23.11 | $28.53 | 1,300 |
| 2018-05-25 | $23.38 | $28.86 | 0 |
| 2018-05-24 | $23.38 | $28.86 | 1,800 |
| 2018-05-23 | $23.51 | $29.02 | 1,100 |
| 2018-05-22 | $23.88 | $29.48 | 300 |
| 2018-05-21 | $23.42 | $28.91 | 0 |
| 2018-05-18 | $23.42 | $28.91 | 2,000 |
| 2018-05-17 | $23.64 | $29.18 | 0 |
| 2018-05-16 | $23.64 | $29.18 | 400 |
| 2018-05-15 | $23.90 | $29.50 | 400 |
| 2018-05-14 | $23.65 | $29.20 | 0 |
| 2018-05-11 | $23.65 | $29.20 | 1,100 |
| 2018-05-10 | $22.99 | $28.38 | 1,900 |
| 2018-05-09 | $22.67 | $27.99 | 300 |
| 2018-05-08 | $22.92 | $28.29 | 500 |
| 2018-05-07 | $22.51 | $27.79 | 500 |
| 2018-05-04 | $22.10 | $27.28 | 600 |
| 2018-05-03 | $22.54 | $27.82 | 0 |
| 2018-05-02 | $22.54 | $27.82 | 1,800 |
| 2018-05-01 | $22.36 | $27.60 | 700 |
| 2018-04-30 | $22.06 | $27.23 | 200 |
| 2018-04-27 | $22.55 | $27.84 | 600 |
| 2018-04-26 | $22.06 | $27.23 | 800 |
| 2018-04-25 | $22.39 | $27.64 | 900 |
| 2018-04-24 | $22.43 | $27.69 | 200 |
| 2018-04-23 | $22.59 | $27.89 | 2,000 |
| 2018-04-20 | $22.66 | $27.97 | 3,800 |
| 2018-04-19 | $22.92 | $28.29 | 700 |
| 2018-04-18 | $23.06 | $28.47 | 1,000 |
| 2018-04-17 | $23.48 | $28.99 | 1,400 |
| 2018-04-16 | $23.38 | $28.86 | 600 |
| 2018-04-13 | $23.27 | $28.73 | 3,100 |
| 2018-04-12 | $23.83 | $29.42 | 2,300 |
| 2018-04-11 | $23.16 | $28.59 | 1,900 |
| 2018-04-10 | $23.60 | $29.13 | 2,500 |
| 2018-04-09 | $23.68 | $29.23 | 7,200 |
| 2018-04-06 | $23.40 | $28.89 | 600 |
| 2018-04-05 | $23.42 | $28.91 | 400 |
| 2018-04-04 | $22.22 | $27.43 | 2,300 |
| 2018-04-03 | $22.95 | $28.33 | 3,300 |
| 2018-04-02 | $22.80 | $28.15 | 300 |
| 2018-03-29 | $22.45 | $27.71 | 1,000 |
| 2018-03-28 | $22.33 | $27.57 | 4,700 |
| 2018-03-27 | $22.63 | $27.94 | 1,500 |
| 2018-03-26 | $22.87 | $28.23 | 3,100 |
| 2018-03-23 | $22.69 | $28.01 | 900 |
| 2018-03-22 | $22.85 | $28.21 | 2,200 |
| 2018-03-21 | $23.08 | $28.49 | 1,800 |
| 2018-03-20 | $23.47 | $28.97 | 1,100 |
| 2018-03-19 | $23.41 | $28.90 | 1,700 |
| 2018-03-16 | $23.05 | $28.45 | 900 |
| 2018-03-15 | $22.61 | $27.91 | 500 |
| 2018-03-14 | $23.29 | $28.75 | 4,000 |
| 2018-03-13 | $23.07 | $28.48 | 5,400 |
| 2018-03-12 | $22.42 | $27.68 | 1,600 |
| 2018-03-09 | $22.03 | $27.20 | 700 |
| 2018-03-08 | $21.87 | $27.00 | 300 |
| 2018-03-07 | $22.33 | $27.57 | 700 |
| 2018-03-06 | $21.90 | $27.03 | 700 |
| 2018-03-05 | $22.13 | $27.32 | 2,500 |
| 2018-03-02 | $21.75 | $26.85 | 1,500 |
| 2018-03-01 | $22.01 | $27.17 | 2,300 |
| 2018-02-28 | $23.15 | $27.91 | 500 |
| 2018-02-27 | $23.67 | $28.54 | 1,200 |
| 2018-02-26 | $23.51 | $28.34 | 1,100 |
| 2018-02-23 | $23.50 | $28.33 | 400 |
| 2018-02-22 | $23.86 | $28.77 | 1,600 |
| 2018-02-21 | $24.03 | $28.97 | 900 |
| 2018-02-20 | $23.75 | $28.63 | 2,800 |
| 2018-02-16 | $23.53 | $28.37 | 3,000 |
| 2018-02-15 | $23.75 | $28.63 | 400 |
| 2018-02-14 | $23.16 | $27.92 | 3,100 |
| 2018-02-13 | $22.85 | $27.55 | 1,600 |
| 2018-02-12 | $22.45 | $27.07 | 2,700 |
| 2018-02-09 | $21.96 | $26.48 | 1,600 |
| 2018-02-08 | $22.73 | $27.40 | 4,500 |
| 2018-02-07 | $23.51 | $28.34 | 5,500 |
| 2018-02-06 | $23.50 | $28.33 | 9,200 |
| 2018-02-05 | $22.63 | $27.28 | 4,200 |
| 2018-02-02 | $23.52 | $28.36 | 2,400 |
| 2018-02-01 | $23.88 | $28.79 | 800 |
| 2018-01-31 | $23.78 | $28.67 | 13,800 |
| 2018-01-30 | $23.50 | $28.33 | 2,300 |
| 2018-01-29 | $23.59 | $28.44 | 5,700 |
| 2018-01-26 | $24.34 | $29.34 | 2,600 |
| 2018-01-25 | $23.72 | $28.60 | 4,600 |
| 2018-01-24 | $24.04 | $28.98 | 2,300 |
| 2018-01-23 | $23.26 | $28.04 | 12,100 |
| 2018-01-22 | $22.00 | $26.52 | 1,600 |
| 2018-01-19 | $22.12 | $26.67 | 1,100 |
| 2018-01-18 | $21.37 | $25.76 | 3,200 |
| 2018-01-17 | $21.35 | $25.74 | 3,800 |
| 2018-01-16 | $21.49 | $25.91 | 13,200 |
| 2018-01-12 | $21.41 | $25.81 | 234,300 |
| 2018-01-11 | $21.30 | $25.68 | 444,300 |
| 2018-01-10 | $19.93 | $24.03 | 800 |
| 2018-01-09 | $20.75 | $25.02 | 2,800 |
| 2018-01-08 | $20.71 | $24.97 | 2,600 |
| 2018-01-05 | $20.44 | $24.64 | 2,200 |
| 2018-01-04 | $20.78 | $25.05 | 4,800 |
| 2018-01-03 | $21.06 | $25.39 | 1,000 |
| 2018-01-02 | $20.69 | $24.94 | 3,600 |