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
- 2012-05-15 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 | $12.15 | $12.88 | 287,100 |
| 2018-12-28 | $12.12 | $12.85 | 93,100 |
| 2018-12-27 | $11.93 | $12.64 | 150,900 |
| 2018-12-26 | $12.09 | $12.81 | 62,000 |
| 2018-12-24 | $12.05 | $12.77 | 22,600 |
| 2018-12-21 | $12.07 | $12.79 | 69,200 |
| 2018-12-20 | $11.79 | $12.50 | 81,600 |
| 2018-12-19 | $12.01 | $12.73 | 72,700 |
| 2018-12-18 | $11.59 | $12.28 | 172,000 |
| 2018-12-17 | $11.84 | $12.55 | 92,300 |
| 2018-12-14 | $11.80 | $12.51 | 72,900 |
| 2018-12-13 | $11.69 | $12.39 | 130,800 |
| 2018-12-12 | $11.99 | $12.71 | 326,700 |
| 2018-12-11 | $11.17 | $11.84 | 7,603,000 |
| 2018-12-10 | $11.38 | $12.06 | 191,400 |
| 2018-12-07 | $11.06 | $11.72 | 135,600 |
| 2018-12-06 | $13.59 | $14.40 | 140,300 |
| 2018-12-04 | $14.13 | $14.98 | 217,600 |
| 2018-12-03 | $14.43 | $15.29 | 110,700 |
| 2018-11-30 | $14.19 | $15.04 | 114,900 |
| 2018-11-29 | $14.62 | $15.49 | 84,300 |
| 2018-11-28 | $14.46 | $15.33 | 208,100 |
| 2018-11-27 | $13.97 | $14.81 | 214,600 |
| 2018-11-26 | $13.82 | $14.65 | 85,500 |
| 2018-11-23 | $13.82 | $14.65 | 44,500 |
| 2018-11-21 | $13.96 | $14.80 | 81,900 |
| 2018-11-20 | $14.12 | $14.96 | 142,100 |
| 2018-11-19 | $14.63 | $15.51 | 94,500 |
| 2018-11-16 | $15.12 | $16.02 | 44,200 |
| 2018-11-15 | $15.09 | $15.99 | 98,800 |
| 2018-11-14 | $15.07 | $15.97 | 52,000 |
| 2018-11-13 | $14.63 | $15.51 | 173,800 |
| 2018-11-12 | $14.67 | $15.55 | 406,200 |
| 2018-11-09 | $14.95 | $15.84 | 69,500 |
| 2018-11-08 | $15.36 | $16.28 | 50,100 |
| 2018-11-07 | $16.02 | $16.98 | 92,200 |
| 2018-11-06 | $15.44 | $16.36 | 123,200 |
| 2018-11-05 | $15.40 | $16.32 | 95,500 |
| 2018-11-02 | $15.64 | $16.58 | 85,300 |
| 2018-11-01 | $16.09 | $17.05 | 949,600 |
| 2018-10-31 | $15.90 | $16.85 | 47,200 |
| 2018-10-30 | $16.21 | $17.18 | 69,800 |
| 2018-10-29 | $16.42 | $17.40 | 160,800 |
| 2018-10-26 | $16.52 | $17.51 | 174,100 |
| 2018-10-25 | $16.70 | $17.70 | 96,600 |
| 2018-10-24 | $16.36 | $17.34 | 41,500 |
| 2018-10-23 | $17.07 | $18.09 | 254,400 |
| 2018-10-22 | $17.11 | $18.13 | 252,100 |
| 2018-10-19 | $17.15 | $18.18 | 2,112,900 |
| 2018-10-18 | $17.27 | $18.30 | 834,900 |
| 2018-10-17 | $18.14 | $19.23 | 95,800 |
| 2018-10-16 | $20.00 | $21.20 | 125,000 |
| 2018-10-15 | $19.47 | $20.64 | 192,800 |
| 2018-10-12 | $19.18 | $20.33 | 66,500 |
| 2018-10-11 | $19.52 | $20.69 | 46,100 |
| 2018-10-10 | $19.29 | $20.44 | 55,800 |
| 2018-10-09 | $19.52 | $20.69 | 41,100 |
| 2018-10-08 | $19.50 | $20.67 | 32,100 |
| 2018-10-05 | $19.82 | $21.01 | 21,600 |
| 2018-10-04 | $19.97 | $21.17 | 14,900 |
| 2018-10-03 | $19.95 | $21.14 | 29,700 |
| 2018-10-02 | $19.93 | $21.12 | 54,800 |
| 2018-10-01 | $19.76 | $20.94 | 76,900 |
| 2018-09-28 | $18.28 | $19.37 | 34,700 |
| 2018-09-27 | $18.43 | $19.53 | 50,300 |
| 2018-09-26 | $18.43 | $19.53 | 37,100 |
| 2018-09-25 | $18.20 | $19.29 | 62,200 |
| 2018-09-24 | $18.22 | $19.31 | 43,700 |
| 2018-09-21 | $18.30 | $19.40 | 37,100 |
| 2018-09-20 | $18.30 | $19.40 | 54,800 |
| 2018-09-19 | $18.15 | $19.24 | 32,900 |
| 2018-09-18 | $18.24 | $19.33 | 56,400 |
| 2018-09-17 | $18.29 | $19.38 | 49,600 |
| 2018-09-14 | $18.45 | $19.55 | 177,400 |
| 2018-09-13 | $18.58 | $19.69 | 45,000 |
| 2018-09-12 | $18.49 | $19.60 | 19,000 |
| 2018-09-11 | $18.45 | $19.55 | 74,600 |
| 2018-09-10 | $18.49 | $19.60 | 43,500 |
| 2018-09-07 | $18.37 | $19.47 | 46,000 |
| 2018-09-06 | $18.57 | $19.68 | 50,900 |
| 2018-09-05 | $18.60 | $19.71 | 33,000 |
| 2018-09-04 | $19.01 | $20.15 | 19,800 |
| 2018-08-31 | $19.10 | $20.24 | 24,700 |
| 2018-08-30 | $19.32 | $20.48 | 51,700 |
| 2018-08-29 | $19.79 | $20.97 | 39,400 |
| 2018-08-28 | $19.76 | $20.94 | 82,000 |
| 2018-08-27 | $19.72 | $20.90 | 87,600 |
| 2018-08-24 | $19.36 | $20.52 | 23,300 |
| 2018-08-23 | $19.45 | $20.61 | 40,400 |
| 2018-08-22 | $19.25 | $20.40 | 17,400 |
| 2018-08-21 | $19.10 | $20.24 | 53,100 |
| 2018-08-20 | $18.75 | $19.87 | 52,700 |
| 2018-08-17 | $18.58 | $19.69 | 30,800 |
| 2018-08-16 | $18.43 | $19.53 | 71,900 |
| 2018-08-15 | $18.24 | $19.33 | 34,900 |
| 2018-08-14 | $18.56 | $19.67 | 70,900 |
| 2018-08-13 | $18.50 | $19.61 | 60,200 |
| 2018-08-10 | $18.47 | $19.58 | 26,200 |
| 2018-08-09 | $19.05 | $20.19 | 26,400 |
| 2018-08-08 | $19.54 | $20.71 | 18,900 |
| 2018-08-07 | $20.09 | $21.29 | 15,300 |
| 2018-08-06 | $20.24 | $21.45 | 10,900 |
| 2018-08-03 | $20.19 | $21.40 | 43,700 |
| 2018-08-02 | $19.82 | $21.01 | 27,700 |
| 2018-08-01 | $19.42 | $20.58 | 42,700 |
| 2018-07-31 | $19.30 | $20.45 | 21,600 |
| 2018-07-30 | $20.20 | $21.41 | 17,000 |
| 2018-07-27 | $20.25 | $21.46 | 44,300 |
| 2018-07-26 | $20.22 | $21.43 | 15,100 |
| 2018-07-25 | $20.24 | $21.45 | 66,700 |
| 2018-07-24 | $20.18 | $21.39 | 13,700 |
| 2018-07-23 | $20.15 | $21.36 | 12,000 |
| 2018-07-20 | $20.34 | $21.56 | 19,500 |
| 2018-07-19 | $20.11 | $21.31 | 34,100 |
| 2018-07-18 | $20.29 | $21.50 | 52,000 |
| 2018-07-17 | $20.42 | $21.64 | 161,700 |
| 2018-07-16 | $19.92 | $21.11 | 40,100 |
| 2018-07-13 | $19.65 | $20.83 | 23,600 |
| 2018-07-12 | $20.11 | $21.31 | 23,600 |
| 2018-07-11 | $19.74 | $20.92 | 33,100 |
| 2018-07-10 | $20.16 | $21.37 | 15,600 |
| 2018-07-09 | $20.29 | $21.50 | 20,300 |
| 2018-07-06 | $20.40 | $21.62 | 17,300 |
| 2018-07-05 | $20.11 | $21.31 | 17,200 |
| 2018-07-03 | $19.74 | $20.92 | 15,700 |
| 2018-07-02 | $19.70 | $20.88 | 28,500 |
| 2018-06-29 | $20.07 | $21.27 | 22,100 |
| 2018-06-28 | $19.79 | $20.97 | 335,700 |
| 2018-06-27 | $19.91 | $21.10 | 1,121,800 |
| 2018-06-26 | $20.04 | $21.24 | 532,100 |
| 2018-06-25 | $20.04 | $21.24 | 35,000 |
| 2018-06-22 | $20.41 | $21.63 | 20,300 |
| 2018-06-21 | $20.15 | $21.36 | 23,200 |
| 2018-06-20 | $19.95 | $21.14 | 23,700 |
| 2018-06-19 | $19.77 | $20.95 | 49,500 |
| 2018-06-18 | $19.88 | $21.07 | 27,000 |
| 2018-06-15 | $20.45 | $21.67 | 41,400 |
| 2018-06-14 | $20.62 | $21.85 | 16,400 |
| 2018-06-13 | $20.20 | $21.41 | 61,800 |
| 2018-06-12 | $20.14 | $21.35 | 99,600 |
| 2018-06-11 | $20.14 | $21.35 | 73,400 |
| 2018-06-08 | $19.99 | $21.19 | 33,300 |
| 2018-06-07 | $20.37 | $21.59 | 84,700 |
| 2018-06-06 | $20.27 | $21.48 | 29,600 |
| 2018-06-05 | $19.50 | $20.67 | 26,900 |
| 2018-06-04 | $19.38 | $20.54 | 32,000 |
| 2018-06-01 | $19.35 | $20.51 | 27,900 |
| 2018-05-31 | $19.22 | $20.37 | 41,400 |
| 2018-05-30 | $19.75 | $20.93 | 37,600 |
| 2018-05-29 | $19.30 | $20.45 | 25,500 |
| 2018-05-25 | $19.75 | $20.93 | 23,800 |
| 2018-05-24 | $19.67 | $20.85 | 23,000 |
| 2018-05-23 | $19.71 | $20.89 | 17,700 |
| 2018-05-22 | $20.05 | $21.25 | 28,100 |
| 2018-05-21 | $20.32 | $21.54 | 10,300 |
| 2018-05-18 | $20.34 | $21.31 | 13,400 |
| 2018-05-17 | $20.27 | $21.24 | 17,000 |
| 2018-05-16 | $19.87 | $20.82 | 23,100 |
| 2018-05-15 | $19.88 | $20.83 | 24,100 |
| 2018-05-14 | $20.01 | $20.97 | 17,500 |
| 2018-05-11 | $19.84 | $20.79 | 18,000 |
| 2018-05-10 | $20.12 | $21.08 | 20,800 |
| 2018-05-09 | $20.04 | $21.00 | 20,600 |
| 2018-05-08 | $19.98 | $20.94 | 21,800 |
| 2018-05-07 | $19.70 | $20.64 | 30,900 |
| 2018-05-04 | $19.46 | $20.39 | 25,700 |
| 2018-05-03 | $19.41 | $20.34 | 17,300 |
| 2018-05-02 | $19.41 | $20.34 | 20,400 |
| 2018-05-01 | $18.93 | $19.84 | 25,800 |
| 2018-04-30 | $19.02 | $19.93 | 32,200 |
| 2018-04-27 | $18.94 | $19.85 | 36,600 |
| 2018-04-26 | $19.20 | $20.12 | 31,300 |
| 2018-04-25 | $19.30 | $20.22 | 20,200 |
| 2018-04-24 | $19.39 | $20.32 | 32,800 |
| 2018-04-23 | $20.01 | $20.97 | 15,400 |
| 2018-04-20 | $20.14 | $21.10 | 22,700 |
| 2018-04-19 | $20.32 | $21.29 | 26,900 |
| 2018-04-18 | $20.46 | $21.44 | 21,000 |
| 2018-04-17 | $20.36 | $21.33 | 33,900 |
| 2018-04-16 | $19.82 | $20.77 | 140,700 |
| 2018-04-13 | $19.75 | $20.70 | 173,100 |
| 2018-04-12 | $19.83 | $20.78 | 214,900 |
| 2018-04-11 | $19.31 | $20.23 | 39,700 |
| 2018-04-10 | $19.80 | $20.75 | 27,700 |
| 2018-04-09 | $19.70 | $20.64 | 46,900 |
| 2018-04-06 | $19.40 | $20.33 | 17,500 |
| 2018-04-05 | $19.55 | $20.49 | 31,600 |
| 2018-04-04 | $19.04 | $19.95 | 25,900 |
| 2018-04-03 | $18.91 | $19.81 | 24,200 |
| 2018-04-02 | $18.80 | $19.70 | 22,900 |
| 2018-03-29 | $19.19 | $20.11 | 46,500 |
| 2018-03-28 | $18.85 | $19.75 | 99,600 |
| 2018-03-27 | $18.80 | $19.70 | 83,300 |
| 2018-03-26 | $18.66 | $19.55 | 70,400 |
| 2018-03-23 | $18.63 | $19.52 | 44,100 |
| 2018-03-22 | $18.91 | $19.81 | 24,300 |
| 2018-03-21 | $19.36 | $20.29 | 27,600 |
| 2018-03-20 | $19.39 | $20.32 | 24,900 |
| 2018-03-19 | $19.41 | $20.34 | 38,200 |
| 2018-03-16 | $19.74 | $20.68 | 14,500 |
| 2018-03-15 | $19.76 | $20.71 | 121,100 |
| 2018-03-14 | $19.86 | $20.81 | 24,100 |
| 2018-03-13 | $19.80 | $20.75 | 24,400 |
| 2018-03-12 | $20.29 | $21.26 | 42,700 |
| 2018-03-09 | $20.34 | $21.31 | 19,700 |
| 2018-03-08 | $20.20 | $21.17 | 27,400 |
| 2018-03-07 | $20.25 | $21.22 | 32,900 |
| 2018-03-06 | $19.66 | $20.60 | 19,000 |
| 2018-03-05 | $19.65 | $20.59 | 40,700 |
| 2018-03-02 | $19.60 | $20.54 | 45,300 |
| 2018-03-01 | $19.66 | $20.60 | 31,100 |
| 2018-02-28 | $20.42 | $21.40 | 20,500 |
| 2018-02-27 | $20.67 | $21.66 | 40,300 |
| 2018-02-26 | $20.14 | $21.10 | 38,700 |
| 2018-02-23 | $19.67 | $20.61 | 21,600 |
| 2018-02-22 | $19.58 | $20.52 | 37,700 |
| 2018-02-21 | $19.43 | $20.36 | 21,600 |
| 2018-02-20 | $19.52 | $20.45 | 56,300 |
| 2018-02-16 | $19.97 | $20.93 | 31,100 |
| 2018-02-15 | $19.91 | $20.86 | 27,600 |
| 2018-02-14 | $19.91 | $20.86 | 50,000 |
| 2018-02-13 | $19.40 | $20.33 | 57,700 |
| 2018-02-12 | $19.47 | $20.40 | 49,000 |
| 2018-02-09 | $19.10 | $20.01 | 62,300 |
| 2018-02-08 | $19.06 | $19.97 | 76,300 |
| 2018-02-07 | $19.93 | $20.88 | 107,000 |
| 2018-02-06 | $20.18 | $21.15 | 73,500 |
| 2018-02-05 | $19.55 | $20.49 | 54,100 |
| 2018-02-02 | $20.72 | $21.71 | 32,100 |
| 2018-02-01 | $21.17 | $22.18 | 39,500 |
| 2018-01-31 | $21.96 | $23.01 | 1,290,300 |
| 2018-01-30 | $21.84 | $22.89 | 618,000 |
| 2018-01-29 | $21.81 | $22.85 | 238,800 |
| 2018-01-26 | $21.78 | $22.82 | 43,700 |
| 2018-01-25 | $21.52 | $22.55 | 21,900 |
| 2018-01-24 | $21.27 | $22.29 | 45,400 |
| 2018-01-23 | $21.28 | $22.30 | 20,800 |
| 2018-01-22 | $20.69 | $21.68 | 36,400 |
| 2018-01-19 | $20.55 | $21.53 | 32,300 |
| 2018-01-18 | $20.00 | $20.96 | 33,800 |
| 2018-01-17 | $20.11 | $21.07 | 79,400 |
| 2018-01-16 | $20.16 | $21.12 | 73,400 |
| 2018-01-12 | $19.98 | $20.94 | 24,000 |
| 2018-01-11 | $19.68 | $20.62 | 19,100 |
| 2018-01-10 | $19.73 | $20.67 | 33,700 |
| 2018-01-09 | $20.17 | $21.14 | 39,400 |
| 2018-01-08 | $20.20 | $21.17 | 46,400 |
| 2018-01-05 | $20.29 | $21.26 | 18,000 |
| 2018-01-04 | $19.77 | $20.72 | 38,200 |
| 2018-01-03 | $19.26 | $20.18 | 29,500 |
| 2018-01-02 | $19.45 | $20.38 | 48,000 |