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
- 2018-02-28 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 | $13.10 | $13.26 | 316,700 |
| 2018-12-28 | $12.96 | $13.12 | 130,000 |
| 2018-12-27 | $12.65 | $12.81 | 215,000 |
| 2018-12-26 | $12.69 | $12.85 | 162,500 |
| 2018-12-24 | $12.44 | $12.60 | 105,200 |
| 2018-12-21 | $12.73 | $12.89 | 130,500 |
| 2018-12-20 | $12.76 | $12.92 | 182,400 |
| 2018-12-19 | $12.60 | $12.76 | 186,600 |
| 2018-12-18 | $12.70 | $12.85 | 178,400 |
| 2018-12-17 | $12.52 | $12.68 | 161,600 |
| 2018-12-14 | $12.60 | $12.76 | 110,400 |
| 2018-12-13 | $12.75 | $12.91 | 137,500 |
| 2018-12-12 | $12.80 | $12.96 | 144,700 |
| 2018-12-11 | $12.21 | $12.36 | 631,800 |
| 2018-12-10 | $12.32 | $12.47 | 167,100 |
| 2018-12-07 | $12.27 | $12.42 | 155,700 |
| 2018-12-06 | $12.53 | $12.69 | 161,200 |
| 2018-12-04 | $12.59 | $12.75 | 181,000 |
| 2018-12-03 | $12.94 | $13.10 | 123,600 |
| 2018-11-30 | $12.87 | $13.03 | 84,700 |
| 2018-11-29 | $12.99 | $13.15 | 117,300 |
| 2018-11-28 | $13.05 | $13.21 | 100,400 |
| 2018-11-27 | $12.97 | $13.13 | 135,400 |
| 2018-11-26 | $12.99 | $13.15 | 86,000 |
| 2018-11-23 | $12.83 | $12.99 | 41,600 |
| 2018-11-21 | $12.70 | $12.86 | 89,100 |
| 2018-11-20 | $12.65 | $12.81 | 111,900 |
| 2018-11-19 | $13.02 | $13.18 | 637,700 |
| 2018-11-16 | $13.22 | $13.38 | 56,500 |
| 2018-11-15 | $13.27 | $13.43 | 55,600 |
| 2018-11-14 | $13.43 | $13.60 | 72,200 |
| 2018-11-13 | $13.55 | $13.72 | 68,300 |
| 2018-11-12 | $13.47 | $13.64 | 88,600 |
| 2018-11-09 | $13.68 | $13.85 | 379,200 |
| 2018-11-08 | $13.74 | $13.91 | 41,200 |
| 2018-11-07 | $14.32 | $14.50 | 98,000 |
| 2018-11-06 | $14.03 | $14.21 | 71,600 |
| 2018-11-05 | $14.01 | $14.19 | 126,000 |
| 2018-11-02 | $14.12 | $14.29 | 89,800 |
| 2018-11-01 | $14.06 | $14.24 | 99,100 |
| 2018-10-31 | $13.89 | $14.06 | 119,100 |
| 2018-10-30 | $13.65 | $13.82 | 57,300 |
| 2018-10-29 | $13.62 | $13.79 | 100,300 |
| 2018-10-26 | $13.65 | $13.82 | 65,700 |
| 2018-10-25 | $13.80 | $13.97 | 130,700 |
| 2018-10-24 | $13.79 | $13.96 | 62,700 |
| 2018-10-23 | $13.89 | $14.06 | 59,700 |
| 2018-10-22 | $14.21 | $14.39 | 37,200 |
| 2018-10-19 | $14.43 | $14.61 | 47,300 |
| 2018-10-18 | $14.00 | $14.18 | 105,800 |
| 2018-10-17 | $13.98 | $14.15 | 149,100 |
| 2018-10-16 | $13.95 | $14.12 | 82,000 |
| 2018-10-15 | $13.60 | $13.77 | 54,400 |
| 2018-10-12 | $13.63 | $13.80 | 87,000 |
| 2018-10-11 | $13.59 | $13.76 | 53,100 |
| 2018-10-10 | $13.75 | $13.92 | 46,900 |
| 2018-10-09 | $14.49 | $14.67 | 42,200 |
| 2018-10-08 | $14.79 | $14.98 | 19,300 |
| 2018-10-05 | $14.98 | $15.17 | 25,800 |
| 2018-10-04 | $14.91 | $15.10 | 54,600 |
| 2018-10-03 | $14.97 | $15.16 | 30,900 |
| 2018-10-02 | $14.87 | $15.05 | 80,900 |
| 2018-10-01 | $15.10 | $15.28 | 70,400 |
| 2018-09-28 | $15.06 | $15.25 | 47,300 |
| 2018-09-27 | $15.20 | $15.39 | 29,000 |
| 2018-09-26 | $15.23 | $15.42 | 28,900 |
| 2018-09-25 | $15.36 | $15.55 | 71,500 |
| 2018-09-24 | $15.51 | $15.70 | 55,000 |
| 2018-09-21 | $15.79 | $15.98 | 31,100 |
| 2018-09-20 | $16.03 | $16.23 | 137,400 |
| 2018-09-19 | $15.83 | $16.03 | 24,400 |
| 2018-09-18 | $15.83 | $16.03 | 54,100 |
| 2018-09-17 | $15.84 | $16.04 | 111,900 |
| 2018-09-14 | $15.72 | $15.92 | 77,300 |
| 2018-09-13 | $15.77 | $15.96 | 41,300 |
| 2018-09-12 | $15.79 | $15.98 | 43,100 |
| 2018-09-11 | $15.61 | $15.81 | 35,000 |
| 2018-09-10 | $15.59 | $15.79 | 63,000 |
| 2018-09-07 | $15.22 | $15.41 | 29,400 |
| 2018-09-06 | $15.33 | $15.52 | 31,000 |
| 2018-09-05 | $15.27 | $15.46 | 37,400 |
| 2018-09-04 | $15.29 | $15.48 | 25,500 |
| 2018-08-31 | $15.28 | $15.47 | 42,900 |
| 2018-08-30 | $15.23 | $15.42 | 54,600 |
| 2018-08-29 | $15.32 | $15.51 | 47,400 |
| 2018-08-28 | $15.02 | $15.21 | 43,200 |
| 2018-08-27 | $14.84 | $15.03 | 27,000 |
| 2018-08-24 | $14.70 | $14.88 | 52,900 |
| 2018-08-23 | $14.60 | $14.78 | 56,700 |
| 2018-08-22 | $14.72 | $14.85 | 52,800 |
| 2018-08-21 | $14.41 | $14.54 | 33,800 |
| 2018-08-20 | $14.29 | $14.41 | 38,800 |
| 2018-08-17 | $14.37 | $14.50 | 48,500 |
| 2018-08-16 | $14.14 | $14.26 | 50,900 |
| 2018-08-15 | $14.13 | $14.25 | 64,500 |
| 2018-08-14 | $14.35 | $14.47 | 47,400 |
| 2018-08-13 | $14.41 | $14.54 | 90,400 |
| 2018-08-10 | $14.47 | $14.60 | 47,900 |
| 2018-08-09 | $14.61 | $14.74 | 45,000 |
| 2018-08-08 | $14.69 | $14.82 | 35,600 |
| 2018-08-07 | $14.85 | $14.98 | 35,000 |
| 2018-08-06 | $14.64 | $14.77 | 31,300 |
| 2018-08-03 | $14.84 | $14.97 | 26,400 |
| 2018-08-02 | $14.88 | $15.01 | 32,800 |
| 2018-08-01 | $14.54 | $14.67 | 47,100 |
| 2018-07-31 | $14.59 | $14.71 | 30,700 |
| 2018-07-30 | $14.62 | $14.74 | 37,100 |
| 2018-07-27 | $14.88 | $15.01 | 28,400 |
| 2018-07-26 | $15.03 | $15.16 | 27,600 |
| 2018-07-25 | $15.26 | $15.39 | 46,600 |
| 2018-07-24 | $15.12 | $15.25 | 40,800 |
| 2018-07-23 | $15.13 | $15.26 | 28,500 |
| 2018-07-20 | $15.17 | $15.31 | 49,300 |
| 2018-07-19 | $15.09 | $15.22 | 27,300 |
| 2018-07-18 | $15.04 | $15.17 | 33,000 |
| 2018-07-17 | $15.01 | $15.14 | 27,900 |
| 2018-07-16 | $15.06 | $15.19 | 160,400 |
| 2018-07-13 | $15.20 | $15.33 | 39,000 |
| 2018-07-12 | $15.13 | $15.26 | 29,600 |
| 2018-07-11 | $15.00 | $15.13 | 39,900 |
| 2018-07-10 | $15.07 | $15.20 | 40,000 |
| 2018-07-09 | $15.13 | $15.26 | 36,500 |
| 2018-07-06 | $15.17 | $15.30 | 19,000 |
| 2018-07-05 | $14.97 | $15.10 | 23,500 |
| 2018-07-03 | $14.72 | $14.84 | 38,600 |
| 2018-07-02 | $14.65 | $14.78 | 49,000 |
| 2018-06-29 | $14.96 | $15.09 | 93,500 |
| 2018-06-28 | $14.64 | $14.76 | 68,900 |
| 2018-06-27 | $14.81 | $14.94 | 132,500 |
| 2018-06-26 | $15.08 | $15.21 | 30,400 |
| 2018-06-25 | $14.82 | $14.95 | 82,300 |
| 2018-06-22 | $14.97 | $15.10 | 56,500 |
| 2018-06-21 | $14.97 | $15.10 | 104,100 |
| 2018-06-20 | $14.80 | $14.92 | 55,400 |
| 2018-06-19 | $14.62 | $14.74 | 46,800 |
| 2018-06-18 | $14.77 | $14.90 | 75,100 |
| 2018-06-15 | $14.96 | $15.09 | 59,700 |
| 2018-06-14 | $15.03 | $15.16 | 26,500 |
| 2018-06-13 | $15.39 | $15.52 | 53,600 |
| 2018-06-12 | $15.26 | $15.39 | 59,800 |
| 2018-06-11 | $15.48 | $15.61 | 79,600 |
| 2018-06-08 | $15.31 | $15.44 | 66,800 |
| 2018-06-07 | $15.28 | $15.41 | 40,800 |
| 2018-06-06 | $15.48 | $15.61 | 38,100 |
| 2018-06-05 | $15.29 | $15.42 | 44,700 |
| 2018-06-04 | $15.13 | $15.26 | 50,400 |
| 2018-06-01 | $15.05 | $15.18 | 41,800 |
| 2018-05-31 | $14.94 | $15.07 | 84,100 |
| 2018-05-30 | $15.05 | $15.18 | 40,100 |
| 2018-05-29 | $15.10 | $15.23 | 36,000 |
| 2018-05-25 | $15.30 | $15.43 | 21,500 |
| 2018-05-24 | $15.28 | $15.41 | 48,300 |
| 2018-05-23 | $15.28 | $15.41 | 29,900 |
| 2018-05-22 | $15.52 | $15.66 | 23,800 |
| 2018-05-21 | $15.52 | $15.66 | 61,100 |
| 2018-05-18 | $15.40 | $15.53 | 27,900 |
| 2018-05-17 | $15.44 | $15.57 | 26,300 |
| 2018-05-16 | $15.35 | $15.48 | 31,000 |
| 2018-05-15 | $15.21 | $15.34 | 24,400 |
| 2018-05-14 | $15.19 | $15.32 | 30,400 |
| 2018-05-11 | $15.17 | $15.30 | 40,000 |
| 2018-05-10 | $15.33 | $15.46 | 81,600 |
| 2018-05-09 | $14.99 | $15.12 | 34,000 |
| 2018-05-08 | $14.99 | $15.12 | 101,100 |
| 2018-05-07 | $15.10 | $15.23 | 27,200 |
| 2018-05-04 | $14.90 | $15.03 | 51,400 |
| 2018-05-03 | $14.79 | $14.91 | 75,300 |
| 2018-05-02 | $14.94 | $14.94 | 142,900 |
| 2018-05-01 | $15.20 | $15.20 | 64,300 |
| 2018-04-30 | $15.13 | $15.13 | 45,000 |
| 2018-04-27 | $15.17 | $15.17 | 27,200 |
| 2018-04-26 | $15.22 | $15.22 | 53,900 |
| 2018-04-25 | $15.16 | $15.16 | 29,000 |
| 2018-04-24 | $14.97 | $14.97 | 28,100 |
| 2018-04-23 | $14.94 | $14.93 | 28,800 |
| 2018-04-20 | $15.08 | $15.07 | 22,100 |
| 2018-04-19 | $15.11 | $15.11 | 17,700 |
| 2018-04-18 | $15.11 | $15.10 | 20,300 |
| 2018-04-17 | $15.18 | $15.18 | 43,400 |
| 2018-04-16 | $15.48 | $15.48 | 27,500 |
| 2018-04-13 | $15.37 | $15.37 | 16,300 |
| 2018-04-12 | $15.32 | $15.32 | 20,700 |
| 2018-04-11 | $15.25 | $15.25 | 24,300 |
| 2018-04-10 | $15.45 | $15.45 | 41,100 |
| 2018-04-09 | $15.13 | $15.13 | 51,200 |
| 2018-04-06 | $15.13 | $15.13 | 21,800 |
| 2018-04-05 | $14.79 | $14.79 | 28,200 |
| 2018-04-04 | $14.59 | $14.59 | 29,800 |
| 2018-04-03 | $14.56 | $14.56 | 57,700 |
| 2018-04-02 | $14.54 | $14.54 | 41,300 |
| 2018-03-29 | $14.75 | $14.74 | 34,000 |
| 2018-03-28 | $14.78 | $14.78 | 264,500 |
| 2018-03-27 | $14.80 | $14.80 | 61,800 |
| 2018-03-26 | $14.81 | $14.81 | 29,900 |
| 2018-03-23 | $14.72 | $14.72 | 26,100 |
| 2018-03-22 | $14.76 | $14.76 | 42,600 |
| 2018-03-21 | $14.77 | $14.77 | 41,500 |
| 2018-03-20 | $14.34 | $14.34 | 122,500 |
| 2018-03-19 | $14.08 | $14.07 | 34,200 |
| 2018-03-16 | $14.13 | $14.13 | 34,200 |
| 2018-03-15 | $14.34 | $14.34 | 31,900 |
| 2018-03-14 | $13.97 | $13.97 | 35,100 |
| 2018-03-13 | $13.78 | $13.78 | 195,400 |
| 2018-03-12 | $13.91 | $13.91 | 33,000 |
| 2018-03-09 | $13.85 | $13.85 | 46,300 |
| 2018-03-08 | $13.80 | $13.80 | 39,300 |
| 2018-03-07 | $13.92 | $13.92 | 43,400 |
| 2018-03-06 | $13.70 | $13.70 | 33,900 |
| 2018-03-05 | $13.71 | $13.71 | 49,800 |
| 2018-03-02 | $13.48 | $13.47 | 60,300 |
| 2018-03-01 | $13.69 | $13.69 | 49,500 |
| 2018-02-28 | $13.97 | $13.97 | 65,100 |