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 | $16.20 | $21.11 | 200 |
| 2018-12-28 | $15.71 | $20.47 | 0 |
| 2018-12-27 | $15.71 | $20.47 | 500 |
| 2018-12-26 | $15.50 | $20.20 | 400 |
| 2018-12-24 | $15.95 | $20.78 | 0 |
| 2018-12-21 | $15.95 | $20.78 | 100 |
| 2018-12-20 | $16.40 | $21.37 | 0 |
| 2018-12-19 | $16.40 | $21.37 | 900 |
| 2018-12-18 | $16.16 | $21.06 | 5,400 |
| 2018-12-17 | $16.50 | $21.50 | 200 |
| 2018-12-14 | $16.22 | $21.13 | 100 |
| 2018-12-13 | $16.65 | $21.70 | 700 |
| 2018-12-12 | $16.60 | $21.63 | 100 |
| 2018-12-11 | $16.60 | $21.63 | 100 |
| 2018-12-10 | $16.60 | $21.63 | 100 |
| 2018-12-07 | $16.60 | $21.63 | 200 |
| 2018-12-06 | $16.48 | $21.47 | 1,000 |
| 2018-12-04 | $16.50 | $21.50 | 2,400 |
| 2018-12-03 | $16.75 | $21.38 | 600 |
| 2018-11-30 | $17.10 | $21.83 | 2,300 |
| 2018-11-29 | $17.28 | $22.06 | 600 |
| 2018-11-28 | $16.90 | $21.57 | 0 |
| 2018-11-27 | $16.90 | $21.57 | 1,000 |
| 2018-11-26 | $16.75 | $21.38 | 200 |
| 2018-11-23 | $16.60 | $21.19 | 300 |
| 2018-11-21 | $16.50 | $21.06 | 15,500 |
| 2018-11-20 | $16.50 | $21.06 | 500 |
| 2018-11-19 | $16.30 | $20.81 | 400 |
| 2018-11-16 | $16.30 | $20.81 | 100 |
| 2018-11-15 | $16.30 | $20.81 | 14,700 |
| 2018-11-14 | $16.40 | $20.93 | 0 |
| 2018-11-13 | $16.40 | $20.93 | 0 |
| 2018-11-12 | $16.40 | $20.93 | 1,600 |
| 2018-11-09 | $16.65 | $21.25 | 300 |
| 2018-11-08 | $16.67 | $21.28 | 2,100 |
| 2018-11-07 | $16.80 | $21.45 | 500 |
| 2018-11-06 | $15.30 | $19.53 | 3,500 |
| 2018-11-05 | $15.30 | $19.53 | 0 |
| 2018-11-02 | $15.30 | $19.53 | 0 |
| 2018-11-01 | $15.30 | $19.53 | 0 |
| 2018-10-31 | $15.30 | $19.53 | 0 |
| 2018-10-30 | $15.30 | $19.53 | 600 |
| 2018-10-29 | $15.60 | $19.91 | 7,600 |
| 2018-10-26 | $15.70 | $20.04 | 0 |
| 2018-10-25 | $15.70 | $20.04 | 100 |
| 2018-10-24 | $15.70 | $20.04 | 200 |
| 2018-10-23 | $16.30 | $20.81 | 0 |
| 2018-10-22 | $16.30 | $20.81 | 0 |
| 2018-10-19 | $16.30 | $20.81 | 400 |
| 2018-10-18 | $15.90 | $20.30 | 1,300 |
| 2018-10-17 | $15.90 | $20.30 | 0 |
| 2018-10-16 | $15.90 | $20.30 | 0 |
| 2018-10-15 | $15.90 | $20.30 | 0 |
| 2018-10-12 | $15.90 | $20.30 | 0 |
| 2018-10-11 | $15.90 | $20.30 | 200 |
| 2018-10-10 | $15.79 | $20.16 | 1,000 |
| 2018-10-09 | $15.80 | $20.17 | 0 |
| 2018-10-08 | $15.80 | $20.17 | 0 |
| 2018-10-05 | $15.80 | $20.17 | 0 |
| 2018-10-04 | $15.80 | $20.17 | 28,000 |
| 2018-10-03 | $15.62 | $19.94 | 1,400 |
| 2018-10-02 | $15.72 | $20.07 | 7,200 |
| 2018-10-01 | $15.61 | $19.93 | 600 |
| 2018-09-28 | $15.70 | $20.04 | 4,700 |
| 2018-09-27 | $15.94 | $20.35 | 0 |
| 2018-09-26 | $15.94 | $20.35 | 13,400 |
| 2018-09-25 | $15.94 | $20.35 | 0 |
| 2018-09-24 | $15.94 | $20.35 | 700 |
| 2018-09-21 | $16.18 | $20.65 | 4,600 |
| 2018-09-20 | $15.86 | $20.25 | 100 |
| 2018-09-19 | $16.20 | $20.68 | 0 |
| 2018-09-18 | $16.20 | $20.68 | 1,400 |
| 2018-09-17 | $16.00 | $20.42 | 1,100 |
| 2018-09-14 | $15.87 | $20.26 | 400 |
| 2018-09-13 | $15.90 | $20.30 | 3,800 |
| 2018-09-12 | $15.80 | $20.17 | 0 |
| 2018-09-11 | $15.80 | $20.17 | 0 |
| 2018-09-10 | $15.80 | $20.17 | 0 |
| 2018-09-07 | $15.80 | $20.17 | 3,000 |
| 2018-09-06 | $15.65 | $19.98 | 0 |
| 2018-09-05 | $15.65 | $19.98 | 1,600 |
| 2018-09-04 | $15.70 | $20.04 | 500 |
| 2018-08-31 | $16.60 | $21.19 | 0 |
| 2018-08-30 | $16.60 | $21.19 | 400 |
| 2018-08-29 | $16.75 | $21.38 | 0 |
| 2018-08-28 | $16.75 | $21.38 | 400 |
| 2018-08-27 | $16.40 | $20.93 | 100 |
| 2018-08-24 | $16.40 | $20.93 | 0 |
| 2018-08-23 | $16.40 | $20.93 | 0 |
| 2018-08-22 | $16.40 | $20.93 | 229,900 |
| 2018-08-21 | $16.20 | $20.68 | 7,600 |
| 2018-08-20 | $16.22 | $20.70 | 0 |
| 2018-08-17 | $16.22 | $20.70 | 0 |
| 2018-08-16 | $16.22 | $20.70 | 6,200 |
| 2018-08-15 | $16.17 | $20.64 | 0 |
| 2018-08-14 | $16.17 | $20.64 | 7,000 |
| 2018-08-13 | $16.25 | $20.74 | 26,000 |
| 2018-08-10 | $17.18 | $21.93 | 0 |
| 2018-08-09 | $17.18 | $21.93 | 500 |
| 2018-08-08 | $16.50 | $21.06 | 300 |
| 2018-08-07 | $16.90 | $21.57 | 0 |
| 2018-08-06 | $16.90 | $21.57 | 0 |
| 2018-08-03 | $16.90 | $21.57 | 600 |
| 2018-08-02 | $17.01 | $21.71 | 0 |
| 2018-08-01 | $17.01 | $21.71 | 0 |
| 2018-07-31 | $17.01 | $21.71 | 2,000 |
| 2018-07-30 | $17.00 | $21.70 | 200 |
| 2018-07-27 | $17.05 | $21.76 | 100 |
| 2018-07-26 | $16.75 | $21.38 | 600 |
| 2018-07-25 | $16.50 | $21.06 | 500 |
| 2018-07-24 | $16.29 | $20.79 | 0 |
| 2018-07-23 | $16.29 | $20.79 | 0 |
| 2018-07-20 | $16.29 | $20.79 | 0 |
| 2018-07-19 | $16.29 | $20.79 | 100 |
| 2018-07-18 | $16.52 | $21.09 | 300 |
| 2018-07-17 | $17.30 | $22.08 | 0 |
| 2018-07-16 | $17.30 | $22.08 | 0 |
| 2018-07-13 | $17.30 | $22.08 | 0 |
| 2018-07-12 | $17.30 | $22.08 | 0 |
| 2018-07-11 | $17.30 | $22.08 | 0 |
| 2018-07-10 | $17.30 | $22.08 | 1,500 |
| 2018-07-09 | $16.38 | $20.91 | 0 |
| 2018-07-06 | $16.38 | $20.91 | 0 |
| 2018-07-05 | $16.38 | $20.91 | 0 |
| 2018-07-03 | $16.38 | $20.91 | 0 |
| 2018-07-02 | $16.38 | $20.91 | 0 |
| 2018-06-29 | $16.38 | $20.91 | 0 |
| 2018-06-28 | $16.38 | $20.91 | 1,100 |
| 2018-06-27 | $16.54 | $21.11 | 3,000 |
| 2018-06-26 | $16.90 | $21.57 | 900 |
| 2018-06-25 | $16.65 | $21.25 | 1,000 |
| 2018-06-22 | $16.70 | $21.32 | 0 |
| 2018-06-21 | $16.70 | $21.32 | 2,600 |
| 2018-06-20 | $16.80 | $21.45 | 0 |
| 2018-06-19 | $16.80 | $21.45 | 0 |
| 2018-06-18 | $16.80 | $21.45 | 300 |
| 2018-06-15 | $17.05 | $21.76 | 1,000 |
| 2018-06-14 | $16.89 | $21.56 | 7,000 |
| 2018-06-13 | $16.89 | $21.56 | 200 |
| 2018-06-12 | $16.77 | $21.41 | 0 |
| 2018-06-11 | $16.77 | $21.41 | 0 |
| 2018-06-08 | $16.77 | $21.41 | 0 |
| 2018-06-07 | $16.77 | $21.41 | 0 |
| 2018-06-06 | $16.77 | $21.41 | 1,000 |
| 2018-06-05 | $17.49 | $22.33 | 0 |
| 2018-06-04 | $17.49 | $21.73 | 0 |
| 2018-06-01 | $17.49 | $21.73 | 700 |
| 2018-05-31 | $16.71 | $20.76 | 3,900 |
| 2018-05-30 | $16.90 | $21.00 | 300 |
| 2018-05-29 | $17.60 | $21.87 | 0 |
| 2018-05-25 | $17.60 | $21.87 | 0 |
| 2018-05-24 | $17.60 | $21.87 | 500 |
| 2018-05-23 | $17.60 | $21.87 | 300 |
| 2018-05-22 | $16.60 | $20.62 | 3,800 |
| 2018-05-21 | $16.60 | $20.62 | 19,900 |
| 2018-05-18 | $17.25 | $21.43 | 0 |
| 2018-05-17 | $17.25 | $21.43 | 900 |
| 2018-05-16 | $17.79 | $22.10 | 0 |
| 2018-05-15 | $17.79 | $22.10 | 0 |
| 2018-05-14 | $17.79 | $22.10 | 200 |
| 2018-05-11 | $18.15 | $22.55 | 0 |
| 2018-05-10 | $18.15 | $22.55 | 0 |
| 2018-05-09 | $18.15 | $22.55 | 0 |
| 2018-05-08 | $18.15 | $22.55 | 0 |
| 2018-05-07 | $18.15 | $22.55 | 100 |
| 2018-05-04 | $18.30 | $22.73 | 0 |
| 2018-05-03 | $18.30 | $22.73 | 400 |
| 2018-05-02 | $18.42 | $22.88 | 0 |
| 2018-05-01 | $18.42 | $22.88 | 0 |
| 2018-04-30 | $18.42 | $22.88 | 3,800 |
| 2018-04-27 | $18.19 | $22.60 | 400 |
| 2018-04-26 | $17.95 | $22.30 | 800 |
| 2018-04-25 | $17.90 | $22.24 | 1,100 |
| 2018-04-24 | $17.95 | $22.30 | 11,100 |
| 2018-04-23 | $17.95 | $22.30 | 0 |
| 2018-04-20 | $17.95 | $22.30 | 0 |
| 2018-04-19 | $17.95 | $22.30 | 2,800 |
| 2018-04-18 | $17.75 | $22.05 | 1,300 |
| 2018-04-17 | $17.57 | $21.83 | 0 |
| 2018-04-16 | $17.57 | $21.83 | 200 |
| 2018-04-13 | $17.15 | $21.31 | 0 |
| 2018-04-12 | $17.15 | $21.31 | 1,700 |
| 2018-04-11 | $17.25 | $21.43 | 2,200 |
| 2018-04-10 | $17.39 | $21.60 | 700 |
| 2018-04-09 | $16.65 | $20.68 | 0 |
| 2018-04-06 | $16.65 | $20.68 | 0 |
| 2018-04-05 | $16.65 | $20.68 | 0 |
| 2018-04-04 | $16.65 | $20.68 | 0 |
| 2018-04-03 | $16.65 | $20.68 | 400 |
| 2018-04-02 | $16.86 | $20.95 | 0 |
| 2018-03-29 | $16.86 | $20.95 | 0 |
| 2018-03-28 | $16.86 | $20.95 | 600 |
| 2018-03-27 | $16.86 | $20.95 | 0 |
| 2018-03-26 | $16.86 | $20.95 | 0 |
| 2018-03-23 | $16.86 | $20.95 | 5,000 |
| 2018-03-22 | $16.86 | $20.95 | 200 |
| 2018-03-21 | $17.40 | $21.62 | 0 |
| 2018-03-20 | $17.40 | $21.62 | 0 |
| 2018-03-19 | $17.40 | $21.62 | 4,900 |
| 2018-03-16 | $17.50 | $21.74 | 0 |
| 2018-03-15 | $17.50 | $21.74 | 0 |
| 2018-03-14 | $17.50 | $21.74 | 0 |
| 2018-03-13 | $17.50 | $21.74 | 100 |
| 2018-03-12 | $17.25 | $21.43 | 300 |
| 2018-03-09 | $17.20 | $21.37 | 0 |
| 2018-03-08 | $17.20 | $21.37 | 400 |
| 2018-03-07 | $17.28 | $21.47 | 3,600 |
| 2018-03-06 | $17.25 | $21.43 | 400 |
| 2018-03-05 | $17.19 | $21.36 | 0 |
| 2018-03-02 | $17.19 | $21.36 | 0 |
| 2018-03-01 | $17.19 | $21.36 | 0 |
| 2018-02-28 | $17.19 | $21.36 | 300 |
| 2018-02-27 | $17.51 | $21.75 | 0 |
| 2018-02-26 | $17.51 | $21.75 | 600 |
| 2018-02-23 | $17.20 | $21.37 | 1,400 |
| 2018-02-22 | $16.81 | $20.88 | 0 |
| 2018-02-21 | $16.81 | $20.88 | 0 |
| 2018-02-20 | $16.81 | $20.88 | 1,800 |
| 2018-02-16 | $16.75 | $20.81 | 500 |
| 2018-02-15 | $16.60 | $20.62 | 2,000 |
| 2018-02-14 | $16.80 | $20.87 | 0 |
| 2018-02-13 | $16.80 | $20.87 | 0 |
| 2018-02-12 | $16.80 | $20.87 | 0 |
| 2018-02-09 | $16.80 | $20.87 | 0 |
| 2018-02-08 | $16.80 | $20.87 | 0 |
| 2018-02-07 | $16.80 | $20.87 | 0 |
| 2018-02-06 | $16.80 | $20.87 | 300 |
| 2018-02-05 | $16.32 | $20.27 | 600 |
| 2018-02-02 | $18.25 | $22.67 | 0 |
| 2018-02-01 | $18.25 | $22.67 | 3,300 |
| 2018-01-31 | $18.25 | $22.67 | 300 |
| 2018-01-30 | $17.82 | $22.14 | 8,400 |
| 2018-01-29 | $18.20 | $22.61 | 0 |
| 2018-01-26 | $18.20 | $22.61 | 100 |
| 2018-01-25 | $18.38 | $22.83 | 5,800 |
| 2018-01-24 | $18.15 | $22.55 | 200 |
| 2018-01-23 | $18.09 | $22.47 | 2,800 |
| 2018-01-22 | $17.75 | $22.05 | 1,200 |
| 2018-01-19 | $17.80 | $22.11 | 0 |
| 2018-01-18 | $17.80 | $22.11 | 0 |
| 2018-01-17 | $17.80 | $22.11 | 400 |
| 2018-01-16 | $17.30 | $21.49 | 0 |
| 2018-01-12 | $17.30 | $21.49 | 1,000 |
| 2018-01-11 | $17.59 | $21.85 | 0 |
| 2018-01-10 | $17.59 | $21.85 | 0 |
| 2018-01-09 | $17.59 | $21.85 | 0 |
| 2018-01-08 | $17.59 | $21.85 | 200 |
| 2018-01-05 | $17.73 | $22.03 | 0 |
| 2018-01-04 | $17.73 | $22.03 | 1,400 |
| 2018-01-03 | $17.61 | $21.88 | 100 |
| 2018-01-02 | $17.07 | $21.21 | 0 |