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
- 2009-02-13 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 | $16.85 | $19.40 | 100 |
| 2018-12-28 | $16.85 | $19.40 | 4,200 |
| 2018-12-27 | $16.82 | $19.37 | 500 |
| 2018-12-26 | $17.24 | $19.85 | 0 |
| 2018-12-24 | $17.24 | $19.85 | 500 |
| 2018-12-21 | $17.24 | $19.85 | 29,800 |
| 2018-12-20 | $17.28 | $19.90 | 6,800 |
| 2018-12-19 | $19.29 | $22.21 | 100 |
| 2018-12-18 | $19.29 | $22.21 | 100 |
| 2018-12-17 | $19.29 | $22.21 | 0 |
| 2018-12-14 | $19.29 | $22.21 | 100 |
| 2018-12-13 | $19.29 | $22.21 | 100 |
| 2018-12-12 | $19.29 | $22.21 | 1,300 |
| 2018-12-11 | $19.29 | $22.21 | 0 |
| 2018-12-10 | $19.29 | $22.21 | 400 |
| 2018-12-07 | $19.29 | $22.21 | 800 |
| 2018-12-06 | $18.50 | $21.30 | 2,000 |
| 2018-12-04 | $19.71 | $22.70 | 100 |
| 2018-12-03 | $21.17 | $24.38 | 300 |
| 2018-11-30 | $20.52 | $23.63 | 29,700 |
| 2018-11-29 | $20.37 | $23.46 | 2,200 |
| 2018-11-28 | $20.67 | $23.80 | 100 |
| 2018-11-27 | $20.67 | $23.80 | 1,000 |
| 2018-11-26 | $20.67 | $23.80 | 200 |
| 2018-11-23 | $20.47 | $23.57 | 100 |
| 2018-11-21 | $20.47 | $23.57 | 700 |
| 2018-11-20 | $20.03 | $22.89 | 1,400 |
| 2018-11-19 | $20.42 | $23.34 | 100 |
| 2018-11-16 | $20.85 | $23.83 | 0 |
| 2018-11-15 | $20.85 | $23.83 | 500 |
| 2018-11-14 | $20.85 | $23.83 | 1,000 |
| 2018-11-13 | $21.00 | $24.00 | 100 |
| 2018-11-12 | $21.00 | $24.00 | 200 |
| 2018-11-09 | $21.55 | $24.63 | 100 |
| 2018-11-08 | $21.55 | $24.63 | 0 |
| 2018-11-07 | $21.55 | $24.63 | 100 |
| 2018-11-06 | $21.55 | $24.63 | 0 |
| 2018-11-05 | $21.55 | $24.63 | 2,700 |
| 2018-11-02 | $21.39 | $24.45 | 1,900 |
| 2018-11-01 | $21.37 | $24.43 | 100 |
| 2018-10-31 | $21.37 | $24.43 | 1,000 |
| 2018-10-30 | $21.55 | $24.63 | 0 |
| 2018-10-29 | $21.55 | $24.63 | 0 |
| 2018-10-26 | $21.55 | $24.63 | 500 |
| 2018-10-25 | $21.43 | $24.49 | 200 |
| 2018-10-24 | $21.51 | $24.59 | 14,000 |
| 2018-10-23 | $21.64 | $24.73 | 400 |
| 2018-10-22 | $24.27 | $27.74 | 0 |
| 2018-10-19 | $24.27 | $27.74 | 0 |
| 2018-10-18 | $24.27 | $27.74 | 0 |
| 2018-10-17 | $24.27 | $27.74 | 0 |
| 2018-10-16 | $24.27 | $27.74 | 500 |
| 2018-10-15 | $24.13 | $27.58 | 0 |
| 2018-10-12 | $24.13 | $27.58 | 0 |
| 2018-10-11 | $24.13 | $27.58 | 1,300 |
| 2018-10-10 | $26.00 | $29.72 | 0 |
| 2018-10-09 | $26.00 | $29.72 | 0 |
| 2018-10-08 | $26.00 | $29.72 | 700 |
| 2018-10-05 | $25.52 | $29.17 | 1,100 |
| 2018-10-04 | $25.11 | $28.70 | 0 |
| 2018-10-03 | $25.11 | $28.70 | 100 |
| 2018-10-02 | $24.92 | $28.48 | 0 |
| 2018-10-01 | $24.92 | $28.48 | 100 |
| 2018-09-28 | $24.54 | $28.05 | 900 |
| 2018-09-27 | $24.40 | $27.89 | 1,100 |
| 2018-09-26 | $25.20 | $28.80 | 0 |
| 2018-09-25 | $25.20 | $28.80 | 1,000 |
| 2018-09-24 | $23.97 | $27.40 | 0 |
| 2018-09-21 | $23.97 | $27.40 | 0 |
| 2018-09-20 | $23.97 | $27.40 | 0 |
| 2018-09-19 | $23.97 | $27.40 | 2,600 |
| 2018-09-18 | $23.21 | $26.53 | 0 |
| 2018-09-17 | $23.21 | $26.53 | 8,000 |
| 2018-09-14 | $23.15 | $26.46 | 0 |
| 2018-09-13 | $23.15 | $26.46 | 0 |
| 2018-09-12 | $23.15 | $26.46 | 0 |
| 2018-09-11 | $23.15 | $26.46 | 0 |
| 2018-09-10 | $23.15 | $26.46 | 0 |
| 2018-09-07 | $23.15 | $26.46 | 0 |
| 2018-09-06 | $23.15 | $26.46 | 0 |
| 2018-09-05 | $23.15 | $26.46 | 2,200 |
| 2018-09-04 | $24.00 | $27.43 | 0 |
| 2018-08-31 | $24.00 | $27.43 | 0 |
| 2018-08-30 | $24.00 | $27.43 | 100 |
| 2018-08-29 | $23.54 | $26.91 | 0 |
| 2018-08-28 | $23.54 | $26.91 | 0 |
| 2018-08-27 | $23.54 | $26.91 | 0 |
| 2018-08-24 | $23.54 | $26.91 | 200 |
| 2018-08-23 | $23.71 | $27.10 | 0 |
| 2018-08-22 | $23.71 | $27.10 | 0 |
| 2018-08-21 | $23.71 | $26.93 | 0 |
| 2018-08-20 | $23.71 | $26.93 | 1,200 |
| 2018-08-17 | $23.59 | $26.79 | 600 |
| 2018-08-16 | $23.71 | $26.93 | 0 |
| 2018-08-15 | $23.71 | $26.93 | 200 |
| 2018-08-14 | $24.40 | $27.71 | 0 |
| 2018-08-13 | $24.40 | $27.71 | 900 |
| 2018-08-10 | $25.31 | $28.74 | 0 |
| 2018-08-09 | $25.31 | $28.74 | 300 |
| 2018-08-08 | $25.86 | $29.37 | 500 |
| 2018-08-07 | $26.08 | $29.62 | 2,100 |
| 2018-08-06 | $24.54 | $27.87 | 700 |
| 2018-08-03 | $26.04 | $29.57 | 0 |
| 2018-08-02 | $26.04 | $29.57 | 0 |
| 2018-08-01 | $26.04 | $29.57 | 900 |
| 2018-07-31 | $25.84 | $29.34 | 0 |
| 2018-07-30 | $25.84 | $29.34 | 100 |
| 2018-07-27 | $25.33 | $28.77 | 0 |
| 2018-07-26 | $25.33 | $28.77 | 2,900 |
| 2018-07-25 | $24.58 | $27.91 | 0 |
| 2018-07-24 | $24.58 | $27.91 | 0 |
| 2018-07-23 | $24.58 | $27.91 | 300 |
| 2018-07-20 | $25.15 | $28.56 | 300 |
| 2018-07-19 | $24.74 | $28.10 | 0 |
| 2018-07-18 | $24.74 | $28.10 | 0 |
| 2018-07-17 | $24.74 | $28.10 | 0 |
| 2018-07-16 | $24.74 | $28.10 | 200 |
| 2018-07-13 | $25.02 | $28.41 | 3,700 |
| 2018-07-12 | $25.08 | $28.48 | 0 |
| 2018-07-11 | $25.08 | $28.48 | 1,400 |
| 2018-07-10 | $25.60 | $29.07 | 2,500 |
| 2018-07-09 | $25.32 | $28.75 | 0 |
| 2018-07-06 | $25.32 | $28.75 | 700 |
| 2018-07-05 | $24.98 | $28.37 | 1,100 |
| 2018-07-03 | $23.25 | $26.40 | 0 |
| 2018-07-02 | $23.25 | $26.40 | 700 |
| 2018-06-29 | $24.95 | $28.33 | 9,900 |
| 2018-06-28 | $24.59 | $27.92 | 13,800 |
| 2018-06-27 | $24.59 | $27.92 | 100 |
| 2018-06-26 | $25.99 | $29.51 | 0 |
| 2018-06-25 | $25.99 | $29.51 | 0 |
| 2018-06-22 | $25.99 | $29.51 | 12,300 |
| 2018-06-21 | $25.99 | $29.51 | 0 |
| 2018-06-20 | $25.99 | $29.51 | 100 |
| 2018-06-19 | $26.20 | $29.75 | 0 |
| 2018-06-18 | $26.20 | $29.75 | 100 |
| 2018-06-15 | $26.33 | $29.90 | 0 |
| 2018-06-14 | $26.33 | $29.90 | 0 |
| 2018-06-13 | $26.33 | $29.90 | 200 |
| 2018-06-12 | $25.56 | $29.03 | 400 |
| 2018-06-11 | $26.59 | $30.20 | 0 |
| 2018-06-08 | $26.59 | $30.20 | 5,000 |
| 2018-06-07 | $26.92 | $30.57 | 300 |
| 2018-06-06 | $26.80 | $30.43 | 600 |
| 2018-06-05 | $26.40 | $29.98 | 13,200 |
| 2018-06-04 | $25.72 | $29.21 | 800 |
| 2018-06-01 | $25.52 | $28.98 | 400 |
| 2018-05-31 | $24.63 | $27.97 | 0 |
| 2018-05-30 | $24.63 | $27.97 | 0 |
| 2018-05-29 | $24.63 | $27.97 | 0 |
| 2018-05-25 | $24.63 | $27.97 | 0 |
| 2018-05-24 | $24.63 | $27.97 | 0 |
| 2018-05-23 | $24.63 | $27.79 | 300 |
| 2018-05-22 | $25.20 | $28.44 | 200 |
| 2018-05-21 | $25.16 | $28.39 | 0 |
| 2018-05-18 | $25.16 | $28.39 | 100 |
| 2018-05-17 | $26.06 | $29.41 | 0 |
| 2018-05-16 | $26.06 | $29.41 | 0 |
| 2018-05-15 | $26.06 | $29.41 | 0 |
| 2018-05-14 | $26.06 | $29.41 | 0 |
| 2018-05-11 | $26.06 | $29.41 | 1,200 |
| 2018-05-10 | $26.45 | $29.85 | 1,800 |
| 2018-05-09 | $25.82 | $29.14 | 1,000 |
| 2018-05-08 | $25.31 | $28.56 | 1,000 |
| 2018-05-07 | $25.45 | $28.72 | 10,200 |
| 2018-05-04 | $25.25 | $28.49 | 100 |
| 2018-05-03 | $25.29 | $28.54 | 0 |
| 2018-05-02 | $25.29 | $28.54 | 0 |
| 2018-05-01 | $25.29 | $28.54 | 29,500 |
| 2018-04-30 | $25.29 | $28.54 | 0 |
| 2018-04-27 | $25.29 | $28.54 | 0 |
| 2018-04-26 | $25.29 | $28.54 | 0 |
| 2018-04-25 | $25.29 | $28.54 | 0 |
| 2018-04-24 | $25.29 | $28.54 | 0 |
| 2018-04-23 | $25.29 | $28.54 | 0 |
| 2018-04-20 | $25.29 | $28.54 | 0 |
| 2018-04-19 | $25.29 | $28.54 | 0 |
| 2018-04-18 | $25.29 | $28.54 | 300 |
| 2018-04-17 | $23.84 | $26.90 | 0 |
| 2018-04-16 | $23.84 | $26.90 | 0 |
| 2018-04-13 | $23.84 | $26.90 | 0 |
| 2018-04-12 | $23.84 | $26.90 | 0 |
| 2018-04-11 | $23.84 | $26.90 | 0 |
| 2018-04-10 | $23.84 | $26.90 | 0 |
| 2018-04-09 | $23.84 | $26.90 | 0 |
| 2018-04-06 | $23.84 | $26.90 | 700 |
| 2018-04-05 | $24.15 | $27.25 | 2,100 |
| 2018-04-04 | $23.83 | $26.89 | 200 |
| 2018-04-03 | $24.14 | $27.24 | 0 |
| 2018-04-02 | $24.14 | $27.24 | 0 |
| 2018-03-29 | $24.14 | $27.24 | 2,400 |
| 2018-03-28 | $24.50 | $27.65 | 0 |
| 2018-03-27 | $24.50 | $27.65 | 0 |
| 2018-03-26 | $24.50 | $27.65 | 0 |
| 2018-03-23 | $24.50 | $27.65 | 900 |
| 2018-03-22 | $24.78 | $27.96 | 0 |
| 2018-03-21 | $24.78 | $27.96 | 0 |
| 2018-03-20 | $24.78 | $27.96 | 1,200 |
| 2018-03-19 | $24.71 | $27.88 | 600 |
| 2018-03-16 | $25.03 | $28.24 | 0 |
| 2018-03-15 | $25.03 | $28.24 | 2,500 |
| 2018-03-14 | $24.96 | $28.17 | 13,100 |
| 2018-03-13 | $25.59 | $28.88 | 400 |
| 2018-03-12 | $25.19 | $28.42 | 0 |
| 2018-03-09 | $25.19 | $28.42 | 600 |
| 2018-03-08 | $24.81 | $28.00 | 300 |
| 2018-03-07 | $24.79 | $27.97 | 15,200 |
| 2018-03-06 | $24.79 | $27.97 | 0 |
| 2018-03-05 | $24.79 | $27.97 | 9,900 |
| 2018-03-02 | $26.66 | $30.08 | 0 |
| 2018-03-01 | $26.66 | $30.08 | 500 |
| 2018-02-28 | $26.72 | $30.15 | 7,300 |
| 2018-02-27 | $26.72 | $30.15 | 0 |
| 2018-02-26 | $26.72 | $30.15 | 0 |
| 2018-02-23 | $26.72 | $30.15 | 0 |
| 2018-02-22 | $26.72 | $30.15 | 300 |
| 2018-02-21 | $26.43 | $29.82 | 0 |
| 2018-02-20 | $26.43 | $29.65 | 0 |
| 2018-02-16 | $26.43 | $29.65 | 0 |
| 2018-02-15 | $26.43 | $29.65 | 0 |
| 2018-02-14 | $26.43 | $29.65 | 0 |
| 2018-02-13 | $26.43 | $29.65 | 0 |
| 2018-02-12 | $26.43 | $29.65 | 400 |
| 2018-02-09 | $26.20 | $29.40 | 0 |
| 2018-02-08 | $26.20 | $29.40 | 0 |
| 2018-02-07 | $26.20 | $29.40 | 0 |
| 2018-02-06 | $26.20 | $29.40 | 2,000 |
| 2018-02-05 | $26.79 | $30.06 | 1,400 |
| 2018-02-02 | $26.94 | $30.23 | 100 |
| 2018-02-01 | $27.56 | $30.92 | 2,700 |
| 2018-01-31 | $27.56 | $30.92 | 0 |
| 2018-01-30 | $27.56 | $30.92 | 0 |
| 2018-01-29 | $27.56 | $30.92 | 0 |
| 2018-01-26 | $27.56 | $30.92 | 900 |
| 2018-01-25 | $27.69 | $31.07 | 1,200 |
| 2018-01-24 | $27.18 | $30.50 | 200 |
| 2018-01-23 | $27.18 | $30.50 | 400 |
| 2018-01-22 | $26.80 | $30.07 | 0 |
| 2018-01-19 | $26.80 | $30.07 | 200 |
| 2018-01-18 | $27.06 | $30.36 | 900 |
| 2018-01-17 | $27.50 | $30.86 | 11,500 |
| 2018-01-16 | $27.57 | $30.93 | 200 |
| 2018-01-12 | $26.85 | $30.13 | 1,200 |
| 2018-01-11 | $26.49 | $29.72 | 200 |
| 2018-01-10 | $26.19 | $29.39 | 0 |
| 2018-01-09 | $26.19 | $29.39 | 700 |
| 2018-01-08 | $26.02 | $29.19 | 1,800 |
| 2018-01-05 | $26.01 | $29.18 | 500 |
| 2018-01-04 | $25.69 | $28.82 | 19,800 |
| 2018-01-03 | $25.38 | $28.48 | 7,300 |
| 2018-01-02 | $25.15 | $28.22 | 700 |