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
- 1980-03-28 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 | $12.46 | $14.74 | 235,200 |
| 2018-12-28 | $12.45 | $14.73 | 112,800 |
| 2018-12-27 | $12.14 | $14.36 | 178,400 |
| 2018-12-26 | $12.31 | $14.56 | 94,400 |
| 2018-12-24 | $11.88 | $14.05 | 40,000 |
| 2018-12-21 | $12.15 | $14.37 | 59,600 |
| 2018-12-20 | $12.26 | $14.51 | 58,800 |
| 2018-12-19 | $12.49 | $14.78 | 91,200 |
| 2018-12-18 | $12.64 | $14.95 | 106,000 |
| 2018-12-17 | $12.53 | $14.83 | 99,600 |
| 2018-12-14 | $12.61 | $14.92 | 65,200 |
| 2018-12-13 | $12.95 | $15.31 | 29,600 |
| 2018-12-12 | $12.86 | $15.22 | 26,000 |
| 2018-12-11 | $12.49 | $14.78 | 73,200 |
| 2018-12-10 | $12.64 | $14.95 | 65,600 |
| 2018-12-07 | $12.70 | $15.02 | 40,000 |
| 2018-12-06 | $12.91 | $15.27 | 220,800 |
| 2018-12-04 | $13.13 | $15.53 | 87,200 |
| 2018-12-03 | $13.47 | $15.93 | 38,800 |
| 2018-11-30 | $13.51 | $15.99 | 16,000 |
| 2018-11-29 | $13.89 | $16.43 | 33,200 |
| 2018-11-28 | $13.53 | $16.01 | 102,400 |
| 2018-11-27 | $13.29 | $15.72 | 162,000 |
| 2018-11-26 | $13.22 | $15.63 | 53,600 |
| 2018-11-23 | $12.91 | $15.27 | 4,800 |
| 2018-11-21 | $13.09 | $15.49 | 70,400 |
| 2018-11-20 | $12.58 | $14.88 | 136,000 |
| 2018-11-19 | $12.85 | $15.20 | 49,200 |
| 2018-11-16 | $12.93 | $15.30 | 27,600 |
| 2018-11-15 | $12.97 | $15.34 | 98,800 |
| 2018-11-14 | $12.89 | $15.25 | 124,000 |
| 2018-11-13 | $12.80 | $15.14 | 73,200 |
| 2018-11-12 | $12.98 | $15.36 | 75,200 |
| 2018-11-09 | $13.22 | $15.63 | 21,200 |
| 2018-11-08 | $13.37 | $15.81 | 22,800 |
| 2018-11-07 | $13.64 | $16.13 | 38,800 |
| 2018-11-06 | $13.67 | $16.17 | 40,800 |
| 2018-11-05 | $13.84 | $16.37 | 19,600 |
| 2018-11-02 | $13.96 | $16.51 | 30,000 |
| 2018-11-01 | $13.99 | $16.55 | 48,000 |
| 2018-10-31 | $13.53 | $16.01 | 74,400 |
| 2018-10-30 | $13.09 | $15.48 | 124,800 |
| 2018-10-29 | $12.59 | $14.89 | 122,000 |
| 2018-10-26 | $12.74 | $15.07 | 100,000 |
| 2018-10-25 | $13.01 | $15.39 | 119,200 |
| 2018-10-24 | $12.88 | $15.24 | 36,000 |
| 2018-10-23 | $13.49 | $15.96 | 108,400 |
| 2018-10-22 | $13.79 | $16.31 | 63,200 |
| 2018-10-19 | $13.84 | $16.38 | 52,800 |
| 2018-10-18 | $13.78 | $16.30 | 85,600 |
| 2018-10-17 | $14.09 | $16.67 | 33,200 |
| 2018-10-16 | $14.21 | $16.81 | 52,800 |
| 2018-10-15 | $14.01 | $16.57 | 15,200 |
| 2018-10-12 | $14.06 | $16.63 | 78,800 |
| 2018-10-11 | $13.83 | $16.36 | 32,400 |
| 2018-10-10 | $13.89 | $16.44 | 54,400 |
| 2018-10-09 | $14.41 | $17.04 | 29,200 |
| 2018-10-08 | $14.50 | $17.15 | 66,400 |
| 2018-10-05 | $14.44 | $17.08 | 37,200 |
| 2018-10-04 | $14.67 | $17.36 | 46,800 |
| 2018-10-03 | $14.92 | $17.65 | 10,400 |
| 2018-10-02 | $14.96 | $17.70 | 19,200 |
| 2018-10-01 | $15.17 | $17.95 | 14,400 |
| 2018-09-28 | $15.00 | $17.74 | 16,000 |
| 2018-09-27 | $14.93 | $17.67 | 15,600 |
| 2018-09-26 | $15.10 | $17.86 | 26,400 |
| 2018-09-25 | $15.01 | $17.75 | 156,000 |
| 2018-09-24 | $15.24 | $18.02 | 8,800 |
| 2018-09-21 | $15.28 | $18.07 | 19,200 |
| 2018-09-20 | $14.82 | $17.53 | 35,200 |
| 2018-09-19 | $14.78 | $17.49 | 11,600 |
| 2018-09-18 | $14.61 | $17.28 | 29,200 |
| 2018-09-17 | $14.61 | $17.28 | 49,200 |
| 2018-09-14 | $14.60 | $17.27 | 25,600 |
| 2018-09-13 | $14.63 | $17.31 | 22,000 |
| 2018-09-12 | $14.59 | $17.26 | 10,400 |
| 2018-09-11 | $14.99 | $17.73 | 36,800 |
| 2018-09-10 | $14.74 | $17.44 | 30,400 |
| 2018-09-07 | $14.60 | $17.27 | 49,600 |
| 2018-09-06 | $15.08 | $17.84 | 18,800 |
| 2018-09-05 | $15.15 | $17.92 | 18,400 |
| 2018-09-04 | $15.33 | $18.14 | 18,400 |
| 2018-08-31 | $15.73 | $18.60 | 18,800 |
| 2018-08-30 | $15.46 | $18.29 | 25,200 |
| 2018-08-29 | $15.55 | $18.39 | 14,000 |
| 2018-08-28 | $15.57 | $18.42 | 18,400 |
| 2018-08-27 | $15.62 | $18.48 | 11,200 |
| 2018-08-24 | $15.52 | $18.36 | 27,600 |
| 2018-08-23 | $15.44 | $18.27 | 26,800 |
| 2018-08-22 | $15.50 | $18.34 | 18,400 |
| 2018-08-21 | $15.44 | $18.27 | 15,200 |
| 2018-08-20 | $15.35 | $18.15 | 26,400 |
| 2018-08-17 | $15.10 | $17.86 | 25,200 |
| 2018-08-16 | $14.93 | $17.66 | 20,400 |
| 2018-08-15 | $14.73 | $17.42 | 21,600 |
| 2018-08-14 | $14.82 | $17.53 | 58,800 |
| 2018-08-13 | $14.73 | $17.42 | 40,000 |
| 2018-08-10 | $14.95 | $17.69 | 10,400 |
| 2018-08-09 | $15.35 | $18.16 | 9,200 |
| 2018-08-08 | $15.51 | $18.35 | 12,800 |
| 2018-08-07 | $15.54 | $18.38 | 26,800 |
| 2018-08-06 | $15.40 | $18.22 | 24,000 |
| 2018-08-03 | $15.43 | $18.25 | 11,200 |
| 2018-08-02 | $15.52 | $18.36 | 36,800 |
| 2018-08-01 | $15.34 | $18.15 | 42,400 |
| 2018-07-31 | $15.11 | $17.88 | 112,800 |
| 2018-07-30 | $14.37 | $16.99 | 22,000 |
| 2018-07-27 | $14.31 | $16.93 | 51,600 |
| 2018-07-26 | $14.25 | $16.86 | 64,000 |
| 2018-07-25 | $14.17 | $16.76 | 13,600 |
| 2018-07-24 | $14.13 | $16.71 | 60,000 |
| 2018-07-23 | $14.01 | $16.57 | 54,400 |
| 2018-07-20 | $13.91 | $16.45 | 5,600 |
| 2018-07-19 | $14.14 | $16.73 | 18,800 |
| 2018-07-18 | $14.00 | $16.56 | 27,200 |
| 2018-07-17 | $13.95 | $16.50 | 88,000 |
| 2018-07-16 | $13.91 | $16.46 | 66,400 |
| 2018-07-13 | $13.94 | $16.49 | 19,200 |
| 2018-07-12 | $13.71 | $16.21 | 24,800 |
| 2018-07-11 | $13.76 | $16.28 | 31,600 |
| 2018-07-10 | $14.07 | $16.65 | 77,200 |
| 2018-07-09 | $13.91 | $16.46 | 134,000 |
| 2018-07-06 | $13.81 | $16.34 | 148,400 |
| 2018-07-05 | $13.65 | $16.15 | 109,200 |
| 2018-07-03 | $13.73 | $16.24 | 85,200 |
| 2018-07-02 | $13.77 | $16.29 | 301,600 |
| 2018-06-29 | $14.00 | $16.56 | 118,800 |
| 2018-06-28 | $14.11 | $16.70 | 138,000 |
| 2018-06-27 | $13.81 | $16.34 | 135,200 |
| 2018-06-26 | $13.96 | $16.51 | 2,216,400 |
| 2018-06-25 | $13.79 | $16.31 | 161,200 |
| 2018-06-22 | $14.05 | $16.63 | 96,400 |
| 2018-06-21 | $14.05 | $16.62 | 74,400 |
| 2018-06-20 | $14.29 | $16.90 | 79,200 |
| 2018-06-19 | $14.29 | $16.90 | 95,200 |
| 2018-06-18 | $14.55 | $17.21 | 74,400 |
| 2018-06-15 | $14.71 | $17.40 | 95,600 |
| 2018-06-14 | $14.75 | $17.45 | 97,600 |
| 2018-06-13 | $14.68 | $17.37 | 86,400 |
| 2018-06-12 | $14.83 | $17.54 | 116,800 |
| 2018-06-11 | $14.86 | $17.58 | 102,000 |
| 2018-06-08 | $14.85 | $17.57 | 134,400 |
| 2018-06-07 | $15.02 | $17.77 | 117,600 |
| 2018-06-06 | $15.02 | $17.76 | 114,400 |
| 2018-06-05 | $14.91 | $17.63 | 61,600 |
| 2018-06-04 | $15.00 | $17.75 | 129,200 |
| 2018-06-01 | $14.87 | $17.59 | 966,000 |
| 2018-05-31 | $14.81 | $17.52 | 96,000 |
| 2018-05-30 | $15.14 | $17.91 | 66,000 |
| 2018-05-29 | $15.07 | $17.82 | 108,000 |
| 2018-05-25 | $15.08 | $17.84 | 70,400 |
| 2018-05-24 | $15.08 | $17.83 | 36,800 |
| 2018-05-23 | $15.15 | $17.93 | 63,600 |
| 2018-05-22 | $15.20 | $17.98 | 74,000 |
| 2018-05-21 | $15.20 | $17.98 | 38,000 |
| 2018-05-18 | $15.07 | $17.82 | 98,400 |
| 2018-05-17 | $15.19 | $17.97 | 33,600 |
| 2018-05-16 | $15.08 | $17.83 | 62,800 |
| 2018-05-15 | $15.20 | $17.98 | 86,000 |
| 2018-05-14 | $15.51 | $18.35 | 38,400 |
| 2018-05-11 | $15.44 | $18.27 | 86,800 |
| 2018-05-10 | $15.45 | $18.27 | 38,800 |
| 2018-05-09 | $15.26 | $18.06 | 78,000 |
| 2018-05-08 | $15.37 | $18.18 | 46,000 |
| 2018-05-07 | $15.30 | $18.10 | 39,200 |
| 2018-05-04 | $15.41 | $18.23 | 108,800 |
| 2018-05-03 | $15.27 | $18.06 | 47,200 |
| 2018-05-02 | $15.28 | $18.07 | 74,400 |
| 2018-05-01 | $15.45 | $18.28 | 65,200 |
| 2018-04-30 | $15.90 | $18.80 | 219,200 |
| 2018-04-27 | $15.95 | $18.87 | 146,400 |
| 2018-04-26 | $14.70 | $17.39 | 162,400 |
| 2018-04-25 | $14.17 | $16.76 | 60,800 |
| 2018-04-24 | $14.07 | $16.65 | 52,000 |
| 2018-04-23 | $14.19 | $16.79 | 70,800 |
| 2018-04-20 | $14.37 | $17.00 | 49,600 |
| 2018-04-19 | $14.45 | $17.10 | 94,400 |
| 2018-04-18 | $14.16 | $16.75 | 47,200 |
| 2018-04-17 | $14.21 | $16.81 | 120,400 |
| 2018-04-16 | $14.18 | $16.78 | 45,600 |
| 2018-04-13 | $14.07 | $16.65 | 74,800 |
| 2018-04-12 | $13.99 | $16.55 | 58,400 |
| 2018-04-11 | $14.11 | $16.69 | 46,000 |
| 2018-04-10 | $14.10 | $16.68 | 83,200 |
| 2018-04-09 | $13.91 | $16.46 | 136,000 |
| 2018-04-06 | $13.75 | $16.26 | 62,400 |
| 2018-04-05 | $14.18 | $16.77 | 79,600 |
| 2018-04-04 | $13.99 | $16.55 | 51,600 |
| 2018-04-03 | $14.03 | $16.60 | 67,600 |
| 2018-04-02 | $13.86 | $16.40 | 78,800 |
| 2018-03-29 | $14.19 | $16.78 | 116,400 |
| 2018-03-28 | $14.04 | $16.61 | 85,200 |
| 2018-03-27 | $13.63 | $16.13 | 140,000 |
| 2018-03-26 | $13.84 | $16.37 | 135,200 |
| 2018-03-23 | $13.48 | $15.94 | 115,200 |
| 2018-03-22 | $13.93 | $16.48 | 120,000 |
| 2018-03-21 | $14.16 | $16.75 | 83,200 |
| 2018-03-20 | $14.14 | $16.72 | 103,600 |
| 2018-03-19 | $13.86 | $16.39 | 128,800 |
| 2018-03-16 | $14.17 | $16.76 | 128,400 |
| 2018-03-15 | $14.41 | $17.05 | 88,000 |
| 2018-03-14 | $14.38 | $17.01 | 31,600 |
| 2018-03-13 | $14.46 | $17.10 | 122,800 |
| 2018-03-12 | $14.62 | $17.29 | 91,600 |
| 2018-03-09 | $14.72 | $17.42 | 32,400 |
| 2018-03-08 | $14.67 | $17.35 | 43,600 |
| 2018-03-07 | $14.36 | $16.99 | 78,400 |
| 2018-03-06 | $14.50 | $17.15 | 190,400 |
| 2018-03-05 | $14.22 | $16.82 | 123,600 |
| 2018-03-02 | $14.34 | $16.96 | 113,200 |
| 2018-03-01 | $14.21 | $16.81 | 158,400 |
| 2018-02-28 | $14.70 | $17.39 | 90,800 |
| 2018-02-27 | $14.97 | $17.71 | 57,200 |
| 2018-02-26 | $14.85 | $17.57 | 65,200 |
| 2018-02-23 | $14.53 | $17.19 | 46,400 |
| 2018-02-22 | $14.36 | $16.99 | 116,000 |
| 2018-02-21 | $14.38 | $17.02 | 68,400 |
| 2018-02-20 | $14.42 | $17.06 | 74,400 |
| 2018-02-16 | $14.75 | $17.44 | 71,200 |
| 2018-02-15 | $14.42 | $17.05 | 260,800 |
| 2018-02-14 | $14.09 | $16.67 | 69,200 |
| 2018-02-13 | $14.03 | $16.60 | 94,000 |
| 2018-02-12 | $14.14 | $16.73 | 102,400 |
| 2018-02-09 | $13.88 | $16.42 | 128,400 |
| 2018-02-08 | $13.47 | $15.93 | 124,000 |
| 2018-02-07 | $14.55 | $17.21 | 173,600 |
| 2018-02-06 | $15.09 | $17.86 | 147,200 |
| 2018-02-05 | $14.65 | $17.34 | 125,200 |
| 2018-02-02 | $15.71 | $18.58 | 73,600 |
| 2018-02-01 | $16.56 | $19.59 | 84,400 |
| 2018-01-31 | $16.80 | $19.87 | 46,800 |
| 2018-01-30 | $16.81 | $19.88 | 18,000 |
| 2018-01-29 | $17.01 | $20.12 | 36,000 |
| 2018-01-26 | $17.15 | $20.28 | 27,600 |
| 2018-01-25 | $17.02 | $20.13 | 76,800 |
| 2018-01-24 | $17.24 | $20.39 | 105,600 |
| 2018-01-23 | $17.30 | $20.46 | 55,600 |
| 2018-01-22 | $17.24 | $20.40 | 25,200 |
| 2018-01-19 | $17.23 | $20.39 | 18,800 |
| 2018-01-18 | $17.42 | $20.61 | 16,400 |
| 2018-01-17 | $17.43 | $20.62 | 19,200 |
| 2018-01-16 | $17.18 | $20.33 | 40,400 |
| 2018-01-12 | $17.20 | $20.35 | 42,800 |
| 2018-01-11 | $17.44 | $20.63 | 58,400 |
| 2018-01-10 | $17.46 | $20.66 | 70,000 |
| 2018-01-09 | $17.43 | $20.62 | 38,400 |
| 2018-01-08 | $17.46 | $20.66 | 51,600 |
| 2018-01-05 | $17.31 | $20.48 | 27,200 |
| 2018-01-04 | $17.29 | $20.45 | 56,800 |
| 2018-01-03 | $16.73 | $19.79 | 16,000 |
| 2018-01-02 | $16.49 | $19.51 | 14,400 |