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
- 2011-04-06 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 | $10.09 | $13.21 | 78,000 |
| 2018-12-28 | $10.13 | $13.26 | 92,900 |
| 2018-12-27 | $9.91 | $12.97 | 72,800 |
| 2018-12-26 | $9.96 | $13.04 | 48,900 |
| 2018-12-24 | $9.80 | $12.83 | 13,200 |
| 2018-12-21 | $9.81 | $12.84 | 41,000 |
| 2018-12-20 | $10.14 | $13.27 | 29,300 |
| 2018-12-19 | $10.53 | $13.78 | 56,600 |
| 2018-12-18 | $10.64 | $13.93 | 38,900 |
| 2018-12-17 | $10.77 | $14.10 | 58,700 |
| 2018-12-14 | $11.06 | $14.48 | 32,200 |
| 2018-12-13 | $11.42 | $14.95 | 61,000 |
| 2018-12-12 | $11.26 | $14.74 | 40,800 |
| 2018-12-11 | $12.61 | $16.50 | 74,900 |
| 2018-12-10 | $12.71 | $16.63 | 40,300 |
| 2018-12-07 | $12.90 | $16.88 | 44,100 |
| 2018-12-06 | $13.04 | $17.07 | 36,100 |
| 2018-12-04 | $13.23 | $17.32 | 130,500 |
| 2018-12-03 | $13.46 | $17.62 | 50,100 |
| 2018-11-30 | $13.46 | $17.62 | 27,200 |
| 2018-11-29 | $13.67 | $17.89 | 48,800 |
| 2018-11-28 | $13.91 | $18.21 | 40,700 |
| 2018-11-27 | $13.49 | $17.66 | 53,600 |
| 2018-11-26 | $13.74 | $17.98 | 23,900 |
| 2018-11-23 | $13.67 | $17.89 | 16,000 |
| 2018-11-21 | $13.39 | $17.52 | 29,200 |
| 2018-11-20 | $13.00 | $17.01 | 45,300 |
| 2018-11-19 | $13.10 | $17.15 | 39,600 |
| 2018-11-16 | $13.09 | $17.13 | 21,400 |
| 2018-11-15 | $13.36 | $17.49 | 35,500 |
| 2018-11-14 | $13.40 | $17.54 | 21,800 |
| 2018-11-13 | $13.12 | $17.17 | 46,400 |
| 2018-11-12 | $13.14 | $17.20 | 25,000 |
| 2018-11-09 | $13.32 | $17.43 | 18,400 |
| 2018-11-08 | $13.32 | $17.43 | 29,500 |
| 2018-11-07 | $14.18 | $18.56 | 48,000 |
| 2018-11-06 | $15.29 | $20.01 | 46,000 |
| 2018-11-05 | $15.00 | $19.63 | 21,600 |
| 2018-11-02 | $16.17 | $21.16 | 11,700 |
| 2018-11-01 | $16.08 | $21.05 | 20,000 |
| 2018-10-31 | $15.70 | $20.55 | 21,800 |
| 2018-10-30 | $15.51 | $20.30 | 11,800 |
| 2018-10-29 | $15.57 | $20.38 | 29,500 |
| 2018-10-26 | $15.75 | $20.61 | 32,300 |
| 2018-10-25 | $16.13 | $21.11 | 74,700 |
| 2018-10-24 | $15.95 | $20.88 | 32,600 |
| 2018-10-23 | $16.15 | $21.14 | 37,400 |
| 2018-10-22 | $16.55 | $21.66 | 12,100 |
| 2018-10-19 | $16.45 | $21.53 | 25,000 |
| 2018-10-18 | $16.45 | $21.53 | 43,900 |
| 2018-10-17 | $16.52 | $21.62 | 47,900 |
| 2018-10-16 | $17.01 | $22.26 | 25,500 |
| 2018-10-15 | $16.40 | $21.46 | 7,400 |
| 2018-10-12 | $16.55 | $21.66 | 39,400 |
| 2018-10-11 | $15.18 | $19.87 | 49,900 |
| 2018-10-10 | $14.12 | $18.48 | 36,000 |
| 2018-10-09 | $14.62 | $19.13 | 38,900 |
| 2018-10-08 | $14.93 | $19.54 | 12,900 |
| 2018-10-05 | $14.94 | $19.55 | 20,900 |
| 2018-10-04 | $15.17 | $19.85 | 10,700 |
| 2018-10-03 | $15.49 | $20.27 | 13,200 |
| 2018-10-02 | $15.46 | $20.23 | 9,500 |
| 2018-10-01 | $15.50 | $20.29 | 29,300 |
| 2018-09-28 | $15.66 | $20.50 | 4,800 |
| 2018-09-27 | $15.52 | $20.31 | 12,500 |
| 2018-09-26 | $15.73 | $20.59 | 9,700 |
| 2018-09-25 | $15.33 | $20.06 | 15,400 |
| 2018-09-24 | $15.58 | $20.39 | 19,000 |
| 2018-09-21 | $15.78 | $20.65 | 13,700 |
| 2018-09-20 | $15.73 | $20.59 | 11,100 |
| 2018-09-19 | $15.53 | $20.33 | 23,600 |
| 2018-09-18 | $15.77 | $20.64 | 36,300 |
| 2018-09-17 | $14.81 | $19.38 | 55,100 |
| 2018-09-14 | $14.64 | $19.16 | 32,200 |
| 2018-09-13 | $14.54 | $19.03 | 23,600 |
| 2018-09-12 | $14.68 | $19.21 | 12,400 |
| 2018-09-11 | $14.63 | $19.15 | 31,100 |
| 2018-09-10 | $15.12 | $19.79 | 24,300 |
| 2018-09-07 | $14.99 | $19.62 | 27,100 |
| 2018-09-06 | $15.25 | $19.96 | 23,000 |
| 2018-09-05 | $15.06 | $19.71 | 34,500 |
| 2018-09-04 | $14.94 | $19.55 | 8,100 |
| 2018-08-31 | $14.94 | $19.55 | 20,700 |
| 2018-08-30 | $15.32 | $20.05 | 34,500 |
| 2018-08-29 | $15.07 | $19.72 | 13,100 |
| 2018-08-28 | $15.50 | $20.29 | 23,600 |
| 2018-08-27 | $15.47 | $20.25 | 15,800 |
| 2018-08-24 | $15.20 | $19.89 | 17,100 |
| 2018-08-23 | $14.81 | $19.38 | 12,500 |
| 2018-08-22 | $14.75 | $19.30 | 11,700 |
| 2018-08-21 | $14.48 | $18.95 | 30,400 |
| 2018-08-20 | $14.74 | $18.83 | 19,000 |
| 2018-08-17 | $14.28 | $18.24 | 16,400 |
| 2018-08-16 | $14.45 | $18.46 | 26,000 |
| 2018-08-15 | $14.16 | $18.09 | 21,000 |
| 2018-08-14 | $13.93 | $17.80 | 26,300 |
| 2018-08-13 | $14.04 | $17.94 | 25,000 |
| 2018-08-10 | $13.78 | $17.60 | 58,000 |
| 2018-08-09 | $13.83 | $17.67 | 57,500 |
| 2018-08-08 | $13.23 | $16.90 | 32,900 |
| 2018-08-07 | $12.76 | $16.30 | 77,100 |
| 2018-08-06 | $15.65 | $19.99 | 45,900 |
| 2018-08-03 | $16.51 | $21.09 | 33,700 |
| 2018-08-02 | $17.11 | $21.86 | 53,000 |
| 2018-08-01 | $17.10 | $21.85 | 579,300 |
| 2018-07-31 | $17.58 | $22.46 | 115,200 |
| 2018-07-30 | $17.65 | $22.55 | 383,100 |
| 2018-07-27 | $17.64 | $22.54 | 46,100 |
| 2018-07-26 | $17.58 | $22.46 | 23,100 |
| 2018-07-25 | $18.51 | $23.65 | 45,300 |
| 2018-07-24 | $18.31 | $23.39 | 198,000 |
| 2018-07-23 | $17.83 | $22.78 | 251,300 |
| 2018-07-20 | $18.11 | $23.14 | 70,100 |
| 2018-07-19 | $17.81 | $22.75 | 104,600 |
| 2018-07-18 | $17.77 | $22.70 | 29,400 |
| 2018-07-17 | $17.58 | $22.46 | 64,800 |
| 2018-07-16 | $17.36 | $22.18 | 22,500 |
| 2018-07-13 | $17.29 | $22.09 | 18,000 |
| 2018-07-12 | $17.35 | $22.17 | 46,400 |
| 2018-07-11 | $17.34 | $22.15 | 46,600 |
| 2018-07-10 | $16.40 | $20.95 | 29,400 |
| 2018-07-09 | $16.52 | $21.11 | 19,300 |
| 2018-07-06 | $16.54 | $21.13 | 16,500 |
| 2018-07-05 | $16.54 | $21.13 | 32,200 |
| 2018-07-03 | $17.20 | $21.97 | 10,200 |
| 2018-07-02 | $17.15 | $21.91 | 55,400 |
| 2018-06-29 | $17.46 | $22.31 | 30,700 |
| 2018-06-28 | $17.35 | $22.17 | 27,700 |
| 2018-06-27 | $17.37 | $22.19 | 30,800 |
| 2018-06-26 | $18.41 | $23.52 | 29,300 |
| 2018-06-25 | $18.84 | $24.07 | 19,500 |
| 2018-06-22 | $19.10 | $24.40 | 15,700 |
| 2018-06-21 | $18.88 | $24.12 | 7,600 |
| 2018-06-20 | $18.78 | $23.99 | 34,200 |
| 2018-06-19 | $18.91 | $24.16 | 34,900 |
| 2018-06-18 | $18.94 | $24.20 | 179,400 |
| 2018-06-15 | $18.88 | $24.12 | 24,700 |
| 2018-06-14 | $19.08 | $24.38 | 17,200 |
| 2018-06-13 | $20.56 | $26.27 | 26,200 |
| 2018-06-12 | $20.27 | $25.90 | 32,100 |
| 2018-06-11 | $19.91 | $25.44 | 30,700 |
| 2018-06-08 | $19.94 | $25.47 | 28,700 |
| 2018-06-07 | $19.92 | $25.45 | 28,300 |
| 2018-06-06 | $19.93 | $25.46 | 42,000 |
| 2018-06-05 | $19.74 | $25.22 | 29,200 |
| 2018-06-04 | $19.71 | $25.18 | 48,100 |
| 2018-06-01 | $19.91 | $25.44 | 50,300 |
| 2018-05-31 | $19.79 | $25.28 | 94,200 |
| 2018-05-30 | $19.02 | $24.30 | 37,000 |
| 2018-05-29 | $18.67 | $23.85 | 36,600 |
| 2018-05-25 | $19.55 | $24.98 | 14,700 |
| 2018-05-24 | $19.75 | $25.23 | 23,500 |
| 2018-05-23 | $20.46 | $26.14 | 46,400 |
| 2018-05-22 | $19.98 | $25.53 | 46,300 |
| 2018-05-21 | $20.12 | $25.70 | 39,200 |
| 2018-05-18 | $20.05 | $25.61 | 32,300 |
| 2018-05-17 | $20.52 | $26.22 | 77,800 |
| 2018-05-16 | $21.52 | $27.49 | 67,300 |
| 2018-05-15 | $22.88 | $29.23 | 77,300 |
| 2018-05-14 | $26.63 | $34.02 | 67,300 |
| 2018-05-11 | $27.92 | $35.67 | 13,100 |
| 2018-05-10 | $27.92 | $35.67 | 12,700 |
| 2018-05-09 | $27.91 | $35.66 | 28,000 |
| 2018-05-08 | $27.35 | $34.94 | 9,700 |
| 2018-05-07 | $27.72 | $35.41 | 16,300 |
| 2018-05-04 | $27.47 | $35.09 | 18,400 |
| 2018-05-03 | $27.73 | $35.43 | 10,900 |
| 2018-05-02 | $27.48 | $35.11 | 7,300 |
| 2018-05-01 | $27.90 | $35.64 | 5,600 |
| 2018-04-30 | $27.80 | $35.52 | 20,700 |
| 2018-04-27 | $28.48 | $36.38 | 14,500 |
| 2018-04-26 | $28.34 | $36.21 | 8,100 |
| 2018-04-25 | $28.55 | $36.47 | 10,400 |
| 2018-04-24 | $28.45 | $36.35 | 30,600 |
| 2018-04-23 | $28.52 | $36.44 | 20,300 |
| 2018-04-20 | $28.64 | $36.59 | 11,500 |
| 2018-04-19 | $28.85 | $36.86 | 8,700 |
| 2018-04-18 | $29.13 | $37.22 | 5,800 |
| 2018-04-17 | $29.09 | $37.16 | 11,300 |
| 2018-04-16 | $28.50 | $36.41 | 8,300 |
| 2018-04-13 | $28.52 | $36.44 | 7,200 |
| 2018-04-12 | $28.15 | $35.96 | 2,900 |
| 2018-04-11 | $28.36 | $36.23 | 8,700 |
| 2018-04-10 | $28.46 | $36.36 | 22,400 |
| 2018-04-09 | $27.88 | $35.62 | 9,500 |
| 2018-04-06 | $27.91 | $35.66 | 10,800 |
| 2018-04-05 | $27.08 | $34.60 | 16,500 |
| 2018-04-04 | $26.79 | $34.23 | 18,500 |
| 2018-04-03 | $26.40 | $33.73 | 16,600 |
| 2018-04-02 | $26.60 | $33.98 | 24,700 |
| 2018-03-29 | $27.32 | $34.90 | 9,100 |
| 2018-03-28 | $27.06 | $34.57 | 52,400 |
| 2018-03-27 | $26.80 | $34.24 | 24,100 |
| 2018-03-26 | $27.34 | $34.93 | 10,500 |
| 2018-03-23 | $26.61 | $34.00 | 20,700 |
| 2018-03-22 | $25.09 | $32.05 | 9,700 |
| 2018-03-21 | $25.09 | $32.05 | 16,700 |
| 2018-03-20 | $25.05 | $32.00 | 5,000 |
| 2018-03-19 | $25.62 | $32.73 | 8,400 |
| 2018-03-16 | $25.27 | $32.28 | 49,300 |
| 2018-03-15 | $24.99 | $31.93 | 10,500 |
| 2018-03-14 | $24.85 | $31.27 | 10,400 |
| 2018-03-13 | $25.00 | $31.46 | 5,700 |
| 2018-03-12 | $25.52 | $32.12 | 10,400 |
| 2018-03-09 | $25.50 | $32.09 | 6,100 |
| 2018-03-08 | $25.95 | $32.66 | 6,300 |
| 2018-03-07 | $25.93 | $32.63 | 16,800 |
| 2018-03-06 | $25.47 | $32.05 | 8,400 |
| 2018-03-05 | $26.00 | $32.72 | 7,800 |
| 2018-03-02 | $25.72 | $32.37 | 12,300 |
| 2018-03-01 | $25.82 | $32.49 | 16,000 |
| 2018-02-28 | $26.05 | $32.78 | 17,300 |
| 2018-02-27 | $25.51 | $32.10 | 5,900 |
| 2018-02-26 | $25.70 | $32.34 | 10,400 |
| 2018-02-23 | $25.23 | $31.75 | 11,900 |
| 2018-02-22 | $25.18 | $31.69 | 14,700 |
| 2018-02-21 | $25.36 | $31.92 | 141,700 |
| 2018-02-20 | $25.82 | $32.49 | 18,400 |
| 2018-02-16 | $26.02 | $32.75 | 15,800 |
| 2018-02-15 | $25.75 | $32.41 | 49,100 |
| 2018-02-14 | $25.42 | $31.99 | 20,700 |
| 2018-02-13 | $25.18 | $31.69 | 33,000 |
| 2018-02-12 | $25.29 | $31.83 | 18,100 |
| 2018-02-09 | $24.91 | $31.35 | 98,700 |
| 2018-02-08 | $24.46 | $30.78 | 13,500 |
| 2018-02-07 | $24.64 | $31.01 | 78,500 |
| 2018-02-06 | $24.58 | $30.93 | 67,200 |
| 2018-02-05 | $22.99 | $28.93 | 27,200 |
| 2018-02-02 | $23.27 | $29.28 | 12,000 |
| 2018-02-01 | $24.21 | $30.47 | 9,700 |
| 2018-01-31 | $23.78 | $29.93 | 20,700 |
| 2018-01-30 | $23.69 | $29.81 | 12,300 |
| 2018-01-29 | $24.11 | $30.34 | 19,700 |
| 2018-01-26 | $24.27 | $30.54 | 22,200 |
| 2018-01-25 | $24.36 | $30.66 | 15,800 |
| 2018-01-24 | $24.94 | $31.39 | 47,700 |
| 2018-01-23 | $25.25 | $31.78 | 14,800 |
| 2018-01-22 | $25.50 | $32.09 | 17,500 |
| 2018-01-19 | $26.05 | $32.78 | 17,600 |
| 2018-01-18 | $25.73 | $32.38 | 11,500 |
| 2018-01-17 | $25.88 | $32.57 | 31,500 |
| 2018-01-16 | $24.87 | $31.30 | 45,700 |
| 2018-01-12 | $24.01 | $30.22 | 30,700 |
| 2018-01-11 | $24.49 | $30.82 | 71,600 |
| 2018-01-10 | $26.93 | $33.89 | 31,500 |
| 2018-01-09 | $27.42 | $34.51 | 25,700 |
| 2018-01-08 | $27.23 | $34.27 | 23,000 |
| 2018-01-05 | $27.30 | $34.36 | 17,800 |
| 2018-01-04 | $27.44 | $34.53 | 18,300 |
| 2018-01-03 | $27.29 | $34.34 | 24,300 |
| 2018-01-02 | $27.07 | $34.07 | 26,300 |