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
- 1987-09-28 to 2026-08-28
- 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 | $19.48 | $19.48 | 968 |
| 2018-12-28 | $15.00 | $15.00 | 397 |
| 2018-12-27 | $14.89 | $14.89 | 70 |
| 2018-12-26 | $13.50 | $13.50 | 0 |
| 2018-12-24 | $13.50 | $13.50 | 0 |
| 2018-12-21 | $13.50 | $13.50 | 93 |
| 2018-12-20 | $12.75 | $12.75 | 0 |
| 2018-12-19 | $12.75 | $12.75 | 138 |
| 2018-12-18 | $14.25 | $14.25 | 141 |
| 2018-12-17 | $12.75 | $12.75 | 22 |
| 2018-12-14 | $12.75 | $12.75 | 33 |
| 2018-12-13 | $12.75 | $12.75 | 0 |
| 2018-12-12 | $12.75 | $12.75 | 133 |
| 2018-12-11 | $12.75 | $12.75 | 0 |
| 2018-12-10 | $12.75 | $12.75 | 9 |
| 2018-12-07 | $13.50 | $13.50 | 740 |
| 2018-12-06 | $11.10 | $11.10 | 305 |
| 2018-12-04 | $10.80 | $10.80 | 436 |
| 2018-12-03 | $9.75 | $9.75 | 540 |
| 2018-11-30 | $10.50 | $10.50 | 0 |
| 2018-11-29 | $10.50 | $10.50 | 0 |
| 2018-11-28 | $10.50 | $10.50 | 0 |
| 2018-11-27 | $10.50 | $10.50 | 0 |
| 2018-11-26 | $10.50 | $10.50 | 0 |
| 2018-11-23 | $10.50 | $10.50 | 0 |
| 2018-11-21 | $10.50 | $10.50 | 0 |
| 2018-11-20 | $10.50 | $10.50 | 0 |
| 2018-11-19 | $10.50 | $10.50 | 0 |
| 2018-11-16 | $10.50 | $10.50 | 0 |
| 2018-11-15 | $10.50 | $10.50 | 0 |
| 2018-11-14 | $10.50 | $10.50 | 0 |
| 2018-11-13 | $10.50 | $10.50 | 266 |
| 2018-11-12 | $10.50 | $10.50 | 0 |
| 2018-11-09 | $10.50 | $10.50 | 0 |
| 2018-11-08 | $10.50 | $10.50 | 149 |
| 2018-11-07 | $10.50 | $10.50 | 0 |
| 2018-11-06 | $10.50 | $10.50 | 1 |
| 2018-11-05 | $11.10 | $11.10 | 140 |
| 2018-11-02 | $11.10 | $11.10 | 9 |
| 2018-11-01 | $10.50 | $10.50 | 433 |
| 2018-10-31 | $8.25 | $8.25 | 73 |
| 2018-10-30 | $6.30 | $6.30 | 0 |
| 2018-10-29 | $6.30 | $6.30 | 0 |
| 2018-10-26 | $6.30 | $6.30 | 57 |
| 2018-10-25 | $6.60 | $6.60 | 0 |
| 2018-10-24 | $6.60 | $6.60 | 356 |
| 2018-10-23 | $7.50 | $7.50 | 0 |
| 2018-10-22 | $7.50 | $7.50 | 66 |
| 2018-10-19 | $7.50 | $7.50 | 243 |
| 2018-10-18 | $7.50 | $7.50 | 0 |
| 2018-10-17 | $7.50 | $7.50 | 0 |
| 2018-10-16 | $7.50 | $7.50 | 0 |
| 2018-10-15 | $7.50 | $7.50 | 0 |
| 2018-10-12 | $7.50 | $7.50 | 2,473 |
| 2018-10-11 | $7.50 | $7.50 | 1,058 |
| 2018-10-10 | $9.00 | $9.00 | 166 |
| 2018-10-09 | $9.00 | $9.00 | 0 |
| 2018-10-08 | $9.00 | $9.00 | 0 |
| 2018-10-05 | $9.00 | $9.00 | 361 |
| 2018-10-04 | $9.00 | $9.00 | 5 |
| 2018-10-03 | $9.75 | $9.75 | 0 |
| 2018-10-02 | $9.75 | $9.75 | 0 |
| 2018-10-01 | $9.75 | $9.75 | 0 |
| 2018-09-28 | $9.75 | $9.75 | 0 |
| 2018-09-27 | $9.75 | $9.75 | 136 |
| 2018-09-26 | $10.50 | $10.50 | 0 |
| 2018-09-25 | $10.50 | $10.50 | 0 |
| 2018-09-24 | $10.50 | $10.50 | 133 |
| 2018-09-21 | $10.50 | $10.50 | 0 |
| 2018-09-20 | $10.50 | $10.50 | 0 |
| 2018-09-19 | $10.50 | $10.50 | 0 |
| 2018-09-18 | $10.50 | $10.50 | 932 |
| 2018-09-17 | $12.75 | $12.75 | 0 |
| 2018-09-14 | $12.75 | $12.75 | 0 |
| 2018-09-13 | $12.75 | $12.75 | 200 |
| 2018-09-12 | $13.50 | $13.50 | 723 |
| 2018-09-11 | $13.51 | $13.51 | 982 |
| 2018-09-10 | $15.00 | $15.00 | 383 |
| 2018-09-07 | $16.50 | $16.50 | 266 |
| 2018-09-06 | $18.00 | $18.00 | 33 |
| 2018-09-05 | $18.00 | $18.00 | 100 |
| 2018-09-04 | $19.09 | $19.09 | 0 |
| 2018-08-31 | $19.09 | $19.09 | 0 |
| 2018-08-30 | $19.09 | $19.09 | 206 |
| 2018-08-29 | $18.75 | $18.75 | 536 |
| 2018-08-28 | $18.15 | $18.15 | 31 |
| 2018-08-27 | $17.36 | $17.36 | 66 |
| 2018-08-24 | $18.00 | $18.00 | 0 |
| 2018-08-23 | $18.00 | $18.00 | 147 |
| 2018-08-22 | $18.00 | $18.00 | 46 |
| 2018-08-21 | $20.25 | $20.25 | 20 |
| 2018-08-20 | $19.50 | $19.50 | 22 |
| 2018-08-17 | $19.50 | $19.50 | 168 |
| 2018-08-16 | $19.50 | $19.50 | 33 |
| 2018-08-15 | $18.00 | $18.00 | 0 |
| 2018-08-14 | $18.00 | $18.00 | 0 |
| 2018-08-13 | $18.00 | $18.00 | 0 |
| 2018-08-10 | $18.00 | $18.00 | 0 |
| 2018-08-09 | $18.00 | $18.00 | 0 |
| 2018-08-08 | $18.00 | $18.00 | 120 |
| 2018-08-07 | $18.00 | $18.00 | 0 |
| 2018-08-06 | $18.00 | $18.00 | 33 |
| 2018-08-03 | $21.00 | $21.00 | 66 |
| 2018-08-02 | $21.75 | $21.75 | 70 |
| 2018-08-01 | $19.50 | $19.50 | 166 |
| 2018-07-31 | $19.50 | $19.50 | 2 |
| 2018-07-30 | $18.07 | $18.07 | 100 |
| 2018-07-27 | $19.12 | $19.12 | 0 |
| 2018-07-26 | $19.12 | $19.12 | 70 |
| 2018-07-25 | $19.50 | $19.50 | 66 |
| 2018-07-24 | $20.62 | $20.62 | 111 |
| 2018-07-23 | $23.08 | $23.08 | 82 |
| 2018-07-20 | $21.00 | $21.00 | 0 |
| 2018-07-19 | $21.00 | $21.00 | 33 |
| 2018-07-18 | $19.50 | $19.50 | 0 |
| 2018-07-17 | $19.50 | $19.50 | 360 |
| 2018-07-16 | $22.50 | $22.50 | 0 |
| 2018-07-13 | $22.50 | $22.50 | 153 |
| 2018-07-12 | $22.12 | $22.12 | 66 |
| 2018-07-11 | $22.42 | $22.42 | 87 |
| 2018-07-10 | $22.20 | $22.20 | 263 |
| 2018-07-09 | $20.32 | $20.32 | 28 |
| 2018-07-06 | $20.32 | $20.32 | 200 |
| 2018-07-05 | $20.32 | $20.32 | 0 |
| 2018-07-03 | $20.32 | $20.32 | 0 |
| 2018-07-02 | $20.32 | $20.32 | 0 |
| 2018-06-29 | $20.32 | $20.32 | 41 |
| 2018-06-28 | $16.50 | $16.50 | 0 |
| 2018-06-27 | $16.50 | $16.50 | 242 |
| 2018-06-26 | $18.00 | $18.00 | 208 |
| 2018-06-25 | $18.00 | $18.00 | 0 |
| 2018-06-22 | $18.00 | $18.00 | 94 |
| 2018-06-21 | $21.00 | $21.00 | 2 |
| 2018-06-20 | $21.00 | $21.00 | 74 |
| 2018-06-19 | $22.50 | $22.50 | 646 |
| 2018-06-18 | $21.75 | $21.75 | 426 |
| 2018-06-15 | $19.50 | $19.50 | 0 |
| 2018-06-14 | $19.50 | $19.50 | 0 |
| 2018-06-13 | $19.50 | $19.50 | 253 |
| 2018-06-12 | $16.50 | $16.50 | 0 |
| 2018-06-11 | $16.50 | $16.50 | 0 |
| 2018-06-08 | $16.50 | $16.50 | 69 |
| 2018-06-07 | $16.12 | $16.12 | 0 |
| 2018-06-06 | $16.12 | $16.12 | 0 |
| 2018-06-05 | $16.12 | $16.12 | 0 |
| 2018-06-04 | $16.12 | $16.12 | 114 |
| 2018-06-01 | $17.25 | $17.25 | 0 |
| 2018-05-31 | $17.25 | $17.25 | 0 |
| 2018-05-30 | $17.25 | $17.25 | 0 |
| 2018-05-29 | $17.25 | $17.25 | 0 |
| 2018-05-25 | $17.25 | $17.25 | 0 |
| 2018-05-24 | $17.25 | $17.25 | 0 |
| 2018-05-23 | $17.25 | $17.25 | 0 |
| 2018-05-22 | $17.25 | $17.25 | 40 |
| 2018-05-21 | $17.25 | $17.25 | 0 |
| 2018-05-18 | $17.25 | $17.25 | 3 |
| 2018-05-17 | $18.00 | $18.00 | 0 |
| 2018-05-16 | $18.00 | $18.00 | 666 |
| 2018-05-15 | $18.00 | $18.00 | 300 |
| 2018-05-14 | $16.50 | $16.50 | 670 |
| 2018-05-11 | $15.00 | $15.00 | 516 |
| 2018-05-10 | $13.50 | $13.50 | 100 |
| 2018-05-09 | $12.00 | $12.00 | 0 |
| 2018-05-08 | $12.00 | $12.00 | 0 |
| 2018-05-07 | $12.00 | $12.00 | 0 |
| 2018-05-04 | $12.00 | $12.00 | 0 |
| 2018-05-03 | $12.00 | $12.00 | 0 |
| 2018-05-02 | $12.00 | $12.00 | 0 |
| 2018-05-01 | $12.00 | $12.00 | 0 |
| 2018-04-30 | $12.00 | $12.00 | 4 |
| 2018-04-27 | $12.00 | $12.00 | 6 |
| 2018-04-26 | $12.00 | $12.00 | 0 |
| 2018-04-25 | $12.00 | $12.00 | 0 |
| 2018-04-24 | $12.00 | $12.00 | 0 |
| 2018-04-23 | $12.00 | $12.00 | 0 |
| 2018-04-20 | $12.00 | $12.00 | 0 |
| 2018-04-19 | $12.00 | $12.00 | 0 |
| 2018-04-18 | $12.00 | $12.00 | 0 |
| 2018-04-17 | $12.00 | $12.00 | 0 |
| 2018-04-16 | $12.00 | $12.00 | 0 |
| 2018-04-13 | $12.00 | $12.00 | 0 |
| 2018-04-12 | $12.00 | $12.00 | 0 |
| 2018-04-11 | $12.00 | $12.00 | 0 |
| 2018-04-10 | $12.00 | $12.00 | 3 |
| 2018-04-09 | $14.25 | $14.25 | 0 |
| 2018-04-06 | $14.25 | $14.25 | 21 |
| 2018-04-05 | $14.25 | $14.25 | 0 |
| 2018-04-04 | $14.25 | $14.25 | 0 |
| 2018-04-03 | $14.25 | $14.25 | 0 |
| 2018-04-02 | $14.25 | $14.25 | 0 |
| 2018-03-29 | $14.25 | $14.25 | 0 |
| 2018-03-28 | $14.25 | $14.25 | 0 |
| 2018-03-27 | $14.25 | $14.25 | 0 |
| 2018-03-26 | $14.25 | $14.25 | 14 |
| 2018-03-23 | $12.00 | $12.00 | 1 |
| 2018-03-22 | $12.00 | $12.00 | 1 |
| 2018-03-21 | $12.60 | $12.60 | 66 |
| 2018-03-20 | $12.30 | $12.30 | 0 |
| 2018-03-19 | $12.30 | $12.30 | 2 |
| 2018-03-16 | $12.00 | $12.00 | 0 |
| 2018-03-15 | $12.00 | $12.00 | 70 |
| 2018-03-14 | $12.60 | $12.60 | 6 |
| 2018-03-13 | $12.60 | $12.60 | 2 |
| 2018-03-12 | $11.25 | $11.25 | 435 |
| 2018-03-09 | $12.00 | $12.00 | 146 |
| 2018-03-08 | $11.35 | $11.35 | 0 |
| 2018-03-07 | $11.35 | $11.35 | 0 |
| 2018-03-06 | $11.35 | $11.35 | 0 |
| 2018-03-05 | $11.35 | $11.35 | 16 |
| 2018-03-02 | $14.25 | $14.25 | 200 |
| 2018-03-01 | $10.53 | $10.53 | 0 |
| 2018-02-28 | $10.53 | $10.53 | 0 |
| 2018-02-27 | $10.53 | $10.53 | 7 |
| 2018-02-26 | $11.25 | $11.25 | 0 |
| 2018-02-23 | $11.25 | $11.25 | 0 |
| 2018-02-22 | $11.25 | $11.25 | 0 |
| 2018-02-21 | $11.25 | $11.25 | 133 |
| 2018-02-20 | $11.25 | $11.25 | 210 |
| 2018-02-16 | $10.53 | $10.53 | 233 |
| 2018-02-15 | $14.40 | $14.40 | 0 |
| 2018-02-14 | $14.40 | $14.40 | 400 |
| 2018-02-13 | $9.00 | $9.00 | 0 |
| 2018-02-12 | $9.00 | $9.00 | 0 |
| 2018-02-09 | $9.00 | $9.00 | 513 |
| 2018-02-08 | $12.00 | $12.00 | 666 |
| 2018-02-07 | $9.00 | $9.00 | 1,208 |
| 2018-02-06 | $12.00 | $12.00 | 621 |
| 2018-02-05 | $12.00 | $12.00 | 447 |
| 2018-02-02 | $15.00 | $15.00 | 427 |
| 2018-02-01 | $15.37 | $15.37 | 3 |
| 2018-01-31 | $17.70 | $17.70 | 408 |
| 2018-01-30 | $15.00 | $15.00 | 33 |
| 2018-01-29 | $15.00 | $15.00 | 0 |
| 2018-01-26 | $15.00 | $15.00 | 33 |
| 2018-01-25 | $12.75 | $12.75 | 26 |
| 2018-01-24 | $18.00 | $18.00 | 61 |
| 2018-01-23 | $15.00 | $15.00 | 1,002 |
| 2018-01-22 | $15.00 | $15.00 | 0 |
| 2018-01-19 | $15.00 | $15.00 | 0 |
| 2018-01-18 | $15.00 | $15.00 | 33 |
| 2018-01-17 | $18.00 | $18.00 | 0 |
| 2018-01-16 | $18.00 | $18.00 | 0 |
| 2018-01-12 | $18.00 | $18.00 | 268 |
| 2018-01-11 | $16.50 | $16.50 | 542 |
| 2018-01-10 | $18.00 | $18.00 | 0 |
| 2018-01-09 | $18.00 | $18.00 | 33 |
| 2018-01-08 | $18.00 | $18.00 | 0 |
| 2018-01-05 | $18.00 | $18.00 | 0 |
| 2018-01-04 | $18.00 | $18.00 | 61 |
| 2018-01-03 | $19.65 | $19.65 | 73 |
| 2018-01-02 | $18.00 | $18.00 | 133 |