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
- 2014-06-17 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 | $12.85 | $14.92 | 600 |
| 2018-12-28 | $12.79 | $14.86 | 3,200 |
| 2018-12-27 | $12.07 | $13.96 | 2,100 |
| 2018-12-26 | $12.05 | $13.94 | 500 |
| 2018-12-24 | $12.51 | $14.46 | 700 |
| 2018-12-21 | $12.71 | $14.70 | 1,600 |
| 2018-12-20 | $12.88 | $14.89 | 2,400 |
| 2018-12-19 | $12.69 | $14.68 | 200 |
| 2018-12-18 | $12.69 | $14.68 | 1,800 |
| 2018-12-17 | $12.38 | $14.32 | 7,500 |
| 2018-12-14 | $12.42 | $14.36 | 42,800 |
| 2018-12-13 | $12.80 | $14.80 | 2,600 |
| 2018-12-12 | $12.46 | $14.41 | 35,600 |
| 2018-12-11 | $12.19 | $14.09 | 2,200 |
| 2018-12-10 | $11.81 | $13.66 | 15,500 |
| 2018-12-07 | $12.91 | $14.93 | 30,100 |
| 2018-12-06 | $12.67 | $14.65 | 1,600 |
| 2018-12-04 | $13.49 | $15.60 | 1,000 |
| 2018-12-03 | $13.63 | $15.76 | 700 |
| 2018-11-30 | $13.30 | $15.39 | 36,900 |
| 2018-11-29 | $13.41 | $15.51 | 1,500 |
| 2018-11-28 | $13.38 | $15.41 | 3,600 |
| 2018-11-27 | $13.91 | $16.03 | 200 |
| 2018-11-26 | $13.91 | $16.03 | 3,200 |
| 2018-11-23 | $13.92 | $16.04 | 700 |
| 2018-11-21 | $14.73 | $16.97 | 700 |
| 2018-11-20 | $14.05 | $16.19 | 1,000 |
| 2018-11-19 | $13.98 | $16.11 | 8,300 |
| 2018-11-16 | $13.69 | $15.77 | 700 |
| 2018-11-15 | $13.69 | $15.77 | 500 |
| 2018-11-14 | $13.74 | $15.83 | 1,400 |
| 2018-11-13 | $14.16 | $16.31 | 4,200 |
| 2018-11-12 | $14.48 | $16.68 | 6,300 |
| 2018-11-09 | $14.67 | $16.91 | 1,200 |
| 2018-11-08 | $14.87 | $17.13 | 20,900 |
| 2018-11-07 | $15.15 | $17.46 | 200 |
| 2018-11-06 | $15.15 | $17.46 | 15,900 |
| 2018-11-05 | $15.00 | $17.28 | 33,900 |
| 2018-11-02 | $15.45 | $17.81 | 200 |
| 2018-11-01 | $15.45 | $17.81 | 400 |
| 2018-10-31 | $15.37 | $17.71 | 900 |
| 2018-10-30 | $15.46 | $17.82 | 3,200 |
| 2018-10-29 | $16.15 | $18.61 | 11,800 |
| 2018-10-26 | $16.51 | $19.03 | 1,100 |
| 2018-10-25 | $16.05 | $18.49 | 600 |
| 2018-10-24 | $16.24 | $18.71 | 26,500 |
| 2018-10-23 | $16.43 | $18.94 | 1,100 |
| 2018-10-22 | $16.69 | $19.23 | 8,600 |
| 2018-10-19 | $16.62 | $19.16 | 0 |
| 2018-10-18 | $16.62 | $19.16 | 2,800 |
| 2018-10-17 | $16.61 | $19.14 | 300 |
| 2018-10-16 | $16.88 | $19.45 | 4,600 |
| 2018-10-15 | $16.47 | $18.98 | 1,800 |
| 2018-10-12 | $16.30 | $18.78 | 800 |
| 2018-10-11 | $16.71 | $19.25 | 3,000 |
| 2018-10-10 | $17.01 | $19.60 | 3,300 |
| 2018-10-09 | $17.89 | $20.62 | 0 |
| 2018-10-08 | $17.89 | $20.62 | 0 |
| 2018-10-05 | $17.89 | $20.62 | 1,800 |
| 2018-10-04 | $18.66 | $21.50 | 0 |
| 2018-10-03 | $18.66 | $21.50 | 2,400 |
| 2018-10-02 | $18.32 | $21.11 | 0 |
| 2018-10-01 | $18.32 | $21.11 | 1,000 |
| 2018-09-28 | $17.58 | $20.25 | 700 |
| 2018-09-27 | $18.15 | $20.91 | 0 |
| 2018-09-26 | $18.15 | $20.85 | 0 |
| 2018-09-25 | $18.15 | $20.85 | 300 |
| 2018-09-24 | $17.70 | $20.33 | 8,600 |
| 2018-09-21 | $17.70 | $20.33 | 3,100 |
| 2018-09-20 | $17.69 | $20.33 | 6,500 |
| 2018-09-19 | $18.04 | $20.73 | 1,600 |
| 2018-09-18 | $17.97 | $20.65 | 2,700 |
| 2018-09-17 | $17.71 | $20.36 | 1,400 |
| 2018-09-14 | $18.25 | $20.97 | 300 |
| 2018-09-13 | $18.36 | $21.10 | 0 |
| 2018-09-12 | $18.36 | $21.10 | 300 |
| 2018-09-11 | $18.15 | $20.86 | 2,000 |
| 2018-09-10 | $18.30 | $21.03 | 15,300 |
| 2018-09-07 | $17.88 | $20.54 | 0 |
| 2018-09-06 | $17.88 | $20.54 | 700 |
| 2018-09-05 | $18.15 | $20.85 | 0 |
| 2018-09-04 | $18.15 | $20.85 | 2,200 |
| 2018-08-31 | $18.57 | $21.34 | 0 |
| 2018-08-30 | $18.57 | $21.34 | 0 |
| 2018-08-29 | $18.57 | $21.28 | 700 |
| 2018-08-28 | $18.48 | $21.18 | 300 |
| 2018-08-27 | $18.84 | $21.59 | 0 |
| 2018-08-24 | $18.84 | $21.59 | 300 |
| 2018-08-23 | $18.67 | $21.40 | 200 |
| 2018-08-22 | $18.64 | $21.36 | 200 |
| 2018-08-21 | $18.14 | $20.79 | 0 |
| 2018-08-20 | $18.14 | $20.79 | 900 |
| 2018-08-17 | $18.14 | $20.79 | 0 |
| 2018-08-16 | $18.14 | $20.79 | 0 |
| 2018-08-15 | $18.14 | $20.79 | 0 |
| 2018-08-14 | $18.14 | $20.79 | 5,200 |
| 2018-08-13 | $18.07 | $20.71 | 0 |
| 2018-08-10 | $18.07 | $20.71 | 800 |
| 2018-08-09 | $18.07 | $20.70 | 300 |
| 2018-08-08 | $17.89 | $20.50 | 1,800 |
| 2018-08-07 | $18.16 | $20.82 | 2,100 |
| 2018-08-06 | $18.49 | $21.19 | 100 |
| 2018-08-03 | $18.64 | $21.36 | 1,300 |
| 2018-08-02 | $18.93 | $21.70 | 0 |
| 2018-08-01 | $18.93 | $21.70 | 800 |
| 2018-07-31 | $18.46 | $21.15 | 500 |
| 2018-07-30 | $18.60 | $21.31 | 400 |
| 2018-07-27 | $18.72 | $21.39 | 0 |
| 2018-07-26 | $18.72 | $21.39 | 8,300 |
| 2018-07-25 | $18.30 | $20.91 | 1,400 |
| 2018-07-24 | $18.23 | $20.83 | 12,800 |
| 2018-07-23 | $18.93 | $21.63 | 2,000 |
| 2018-07-20 | $18.93 | $21.63 | 0 |
| 2018-07-19 | $18.93 | $21.63 | 0 |
| 2018-07-18 | $18.93 | $21.63 | 1,000 |
| 2018-07-17 | $18.70 | $21.37 | 6,500 |
| 2018-07-16 | $18.88 | $21.57 | 700 |
| 2018-07-13 | $19.21 | $21.96 | 600 |
| 2018-07-12 | $18.58 | $21.24 | 0 |
| 2018-07-11 | $18.58 | $21.24 | 600 |
| 2018-07-10 | $19.16 | $21.90 | 1,300 |
| 2018-07-09 | $19.29 | $22.04 | 1,400 |
| 2018-07-06 | $19.34 | $22.11 | 1,600 |
| 2018-07-05 | $19.40 | $22.17 | 1,400 |
| 2018-07-03 | $19.60 | $22.40 | 900 |
| 2018-07-02 | $19.58 | $22.38 | 0 |
| 2018-06-29 | $19.58 | $22.38 | 17,100 |
| 2018-06-28 | $19.31 | $22.07 | 0 |
| 2018-06-27 | $19.31 | $22.02 | 0 |
| 2018-06-26 | $19.31 | $22.02 | 0 |
| 2018-06-25 | $19.31 | $22.02 | 200 |
| 2018-06-22 | $19.50 | $22.23 | 16,400 |
| 2018-06-21 | $19.54 | $22.28 | 0 |
| 2018-06-20 | $19.54 | $22.28 | 300 |
| 2018-06-19 | $19.91 | $22.70 | 0 |
| 2018-06-18 | $19.91 | $22.70 | 0 |
| 2018-06-15 | $19.91 | $22.70 | 4,700 |
| 2018-06-14 | $19.91 | $22.70 | 600 |
| 2018-06-13 | $20.10 | $22.91 | 300 |
| 2018-06-12 | $20.03 | $22.84 | 400 |
| 2018-06-11 | $20.22 | $23.05 | 300 |
| 2018-06-08 | $20.35 | $23.20 | 800 |
| 2018-06-07 | $20.99 | $23.93 | 3,800 |
| 2018-06-06 | $20.50 | $23.37 | 0 |
| 2018-06-05 | $20.50 | $23.37 | 4,700 |
| 2018-06-04 | $20.68 | $23.58 | 14,900 |
| 2018-06-01 | $20.32 | $23.16 | 800 |
| 2018-05-31 | $20.32 | $23.16 | 18,800 |
| 2018-05-30 | $20.15 | $22.97 | 0 |
| 2018-05-29 | $20.15 | $22.92 | 1,600 |
| 2018-05-25 | $20.11 | $22.87 | 19,600 |
| 2018-05-24 | $20.73 | $23.57 | 2,000 |
| 2018-05-23 | $21.93 | $24.93 | 500 |
| 2018-05-22 | $21.93 | $24.93 | 1,100 |
| 2018-05-21 | $21.85 | $24.85 | 300 |
| 2018-05-18 | $22.06 | $25.08 | 67,300 |
| 2018-05-17 | $22.23 | $25.27 | 70,200 |
| 2018-05-16 | $21.46 | $24.41 | 65,700 |
| 2018-05-15 | $20.91 | $23.78 | 13,400 |
| 2018-05-14 | $21.10 | $24.00 | 0 |
| 2018-05-11 | $21.10 | $24.00 | 23,000 |
| 2018-05-10 | $21.10 | $24.00 | 2,100 |
| 2018-05-09 | $21.24 | $24.15 | 200 |
| 2018-05-08 | $21.03 | $23.92 | 29,500 |
| 2018-05-07 | $21.92 | $24.92 | 22,900 |
| 2018-05-04 | $21.67 | $24.65 | 7,500 |
| 2018-05-03 | $21.89 | $24.90 | 0 |
| 2018-05-02 | $21.89 | $24.90 | 0 |
| 2018-05-01 | $21.89 | $24.90 | 600 |
| 2018-04-30 | $22.32 | $25.39 | 0 |
| 2018-04-27 | $22.32 | $25.39 | 1,100 |
| 2018-04-26 | $22.32 | $25.32 | 700 |
| 2018-04-25 | $21.80 | $24.73 | 200 |
| 2018-04-24 | $22.87 | $25.95 | 3,000 |
| 2018-04-23 | $24.60 | $27.91 | 2,300 |
| 2018-04-20 | $24.02 | $27.25 | 600 |
| 2018-04-19 | $24.04 | $27.28 | 0 |
| 2018-04-18 | $24.04 | $27.28 | 1,700 |
| 2018-04-17 | $23.06 | $26.16 | 8,500 |
| 2018-04-16 | $23.58 | $26.75 | 1,800 |
| 2018-04-13 | $23.64 | $26.82 | 0 |
| 2018-04-12 | $23.64 | $26.82 | 600 |
| 2018-04-11 | $23.27 | $26.40 | 0 |
| 2018-04-10 | $23.27 | $26.40 | 500 |
| 2018-04-09 | $21.71 | $24.63 | 0 |
| 2018-04-06 | $21.71 | $24.63 | 500 |
| 2018-04-05 | $21.71 | $24.63 | 0 |
| 2018-04-04 | $21.71 | $24.63 | 200 |
| 2018-04-03 | $21.81 | $24.74 | 1,300 |
| 2018-04-02 | $21.52 | $24.41 | 1,700 |
| 2018-03-29 | $21.88 | $24.83 | 4,600 |
| 2018-03-28 | $21.40 | $24.28 | 300 |
| 2018-03-27 | $21.70 | $24.57 | 0 |
| 2018-03-26 | $21.70 | $24.57 | 300 |
| 2018-03-23 | $22.16 | $25.08 | 100 |
| 2018-03-22 | $22.00 | $24.91 | 1,200 |
| 2018-03-21 | $21.95 | $24.85 | 1,100 |
| 2018-03-20 | $20.56 | $23.28 | 0 |
| 2018-03-19 | $20.56 | $23.28 | 500 |
| 2018-03-16 | $20.41 | $23.10 | 1,700 |
| 2018-03-15 | $20.40 | $23.10 | 28,100 |
| 2018-03-14 | $20.76 | $23.50 | 1,000 |
| 2018-03-13 | $20.59 | $23.31 | 1,200 |
| 2018-03-12 | $21.30 | $24.11 | 500 |
| 2018-03-09 | $21.95 | $24.85 | 300 |
| 2018-03-08 | $21.53 | $24.37 | 900 |
| 2018-03-07 | $22.05 | $24.96 | 32,500 |
| 2018-03-06 | $22.05 | $24.96 | 300 |
| 2018-03-05 | $21.69 | $24.55 | 1,100 |
| 2018-03-02 | $21.97 | $24.86 | 300 |
| 2018-03-01 | $22.02 | $24.93 | 500 |
| 2018-02-28 | $22.30 | $25.24 | 7,900 |
| 2018-02-27 | $22.81 | $25.82 | 700 |
| 2018-02-26 | $23.50 | $26.55 | 1,000 |
| 2018-02-23 | $23.37 | $26.40 | 200 |
| 2018-02-22 | $23.38 | $26.41 | 900 |
| 2018-02-21 | $23.38 | $26.41 | 0 |
| 2018-02-20 | $23.38 | $26.41 | 200 |
| 2018-02-16 | $23.28 | $26.29 | 500 |
| 2018-02-15 | $23.47 | $26.51 | 600 |
| 2018-02-14 | $22.94 | $25.92 | 300 |
| 2018-02-13 | $22.80 | $25.75 | 700 |
| 2018-02-12 | $22.85 | $25.81 | 0 |
| 2018-02-09 | $22.85 | $25.81 | 0 |
| 2018-02-08 | $22.85 | $25.81 | 700 |
| 2018-02-07 | $23.43 | $26.47 | 500 |
| 2018-02-06 | $24.53 | $27.71 | 0 |
| 2018-02-05 | $24.53 | $27.71 | 0 |
| 2018-02-02 | $24.53 | $27.71 | 400 |
| 2018-02-01 | $24.55 | $27.73 | 0 |
| 2018-01-31 | $24.55 | $27.73 | 1,100 |
| 2018-01-30 | $25.25 | $28.52 | 8,900 |
| 2018-01-29 | $25.25 | $28.46 | 200 |
| 2018-01-26 | $25.45 | $28.69 | 7,100 |
| 2018-01-25 | $25.45 | $28.69 | 0 |
| 2018-01-24 | $25.45 | $28.69 | 2,800 |
| 2018-01-23 | $25.47 | $28.72 | 0 |
| 2018-01-22 | $25.47 | $28.72 | 300 |
| 2018-01-19 | $25.87 | $29.16 | 0 |
| 2018-01-18 | $25.87 | $29.16 | 500 |
| 2018-01-17 | $26.05 | $29.37 | 16,200 |
| 2018-01-16 | $25.73 | $29.01 | 600 |
| 2018-01-12 | $26.03 | $29.35 | 600 |
| 2018-01-11 | $26.18 | $29.52 | 900 |
| 2018-01-10 | $25.53 | $28.78 | 5,100 |
| 2018-01-09 | $25.53 | $28.78 | 700 |
| 2018-01-08 | $25.67 | $28.94 | 0 |
| 2018-01-05 | $25.67 | $28.94 | 400 |
| 2018-01-04 | $26.42 | $29.78 | 23,800 |
| 2018-01-03 | $26.42 | $29.78 | 1,100 |
| 2018-01-02 | $26.08 | $29.40 | 400 |