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
- 2006-06-02 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 | $16.00 | $16.00 | 502 |
| 2018-12-28 | $16.00 | $16.00 | 0 |
| 2018-12-27 | $16.00 | $16.00 | 0 |
| 2018-12-26 | $16.00 | $16.00 | 308 |
| 2018-12-24 | $16.00 | $16.00 | 0 |
| 2018-12-21 | $16.00 | $16.00 | 475 |
| 2018-12-20 | $16.00 | $16.00 | 0 |
| 2018-12-19 | $16.00 | $16.00 | 1 |
| 2018-12-18 | $16.00 | $16.00 | 316 |
| 2018-12-17 | $16.00 | $16.00 | 1,486 |
| 2018-12-14 | $14.00 | $14.00 | 0 |
| 2018-12-13 | $14.00 | $14.00 | 70 |
| 2018-12-12 | $14.00 | $14.00 | 0 |
| 2018-12-11 | $14.00 | $14.00 | 0 |
| 2018-12-10 | $14.00 | $14.00 | 6 |
| 2018-12-07 | $14.00 | $14.00 | 117 |
| 2018-12-06 | $16.00 | $16.00 | 0 |
| 2018-12-04 | $16.00 | $16.00 | 0 |
| 2018-12-03 | $16.00 | $16.00 | 20 |
| 2018-11-30 | $16.00 | $16.00 | 8 |
| 2018-11-29 | $15.00 | $15.00 | 0 |
| 2018-11-28 | $15.00 | $15.00 | 703 |
| 2018-11-27 | $15.00 | $15.00 | 50 |
| 2018-11-26 | $15.00 | $15.00 | 0 |
| 2018-11-23 | $15.00 | $15.00 | 0 |
| 2018-11-21 | $15.00 | $15.00 | 4,238 |
| 2018-11-20 | $14.00 | $14.00 | 1,518 |
| 2018-11-19 | $14.00 | $14.00 | 0 |
| 2018-11-16 | $14.00 | $14.00 | 0 |
| 2018-11-15 | $14.00 | $14.00 | 0 |
| 2018-11-14 | $14.00 | $14.00 | 17 |
| 2018-11-13 | $15.00 | $15.00 | 0 |
| 2018-11-12 | $15.00 | $15.00 | 50 |
| 2018-11-09 | $14.00 | $14.00 | 0 |
| 2018-11-08 | $14.00 | $14.00 | 0 |
| 2018-11-07 | $14.00 | $14.00 | 1 |
| 2018-11-06 | $14.00 | $14.00 | 50 |
| 2018-11-05 | $14.00 | $14.00 | 0 |
| 2018-11-02 | $14.00 | $14.00 | 30 |
| 2018-11-01 | $14.00 | $14.00 | 0 |
| 2018-10-31 | $14.00 | $14.00 | 25 |
| 2018-10-30 | $15.00 | $15.00 | 25 |
| 2018-10-29 | $16.00 | $16.00 | 0 |
| 2018-10-26 | $16.00 | $16.00 | 40 |
| 2018-10-25 | $16.00 | $16.00 | 1 |
| 2018-10-24 | $16.00 | $16.00 | 0 |
| 2018-10-23 | $16.00 | $16.00 | 0 |
| 2018-10-22 | $16.00 | $16.00 | 0 |
| 2018-10-19 | $16.00 | $16.00 | 6 |
| 2018-10-18 | $16.00 | $16.00 | 10 |
| 2018-10-17 | $14.00 | $14.00 | 4 |
| 2018-10-16 | $16.00 | $16.00 | 25 |
| 2018-10-15 | $16.00 | $16.00 | 0 |
| 2018-10-12 | $16.00 | $16.00 | 50 |
| 2018-10-11 | $16.00 | $16.00 | 0 |
| 2018-10-10 | $16.00 | $16.00 | 0 |
| 2018-10-09 | $16.00 | $16.00 | 1,550 |
| 2018-10-08 | $14.00 | $14.00 | 7 |
| 2018-10-05 | $14.00 | $14.00 | 21 |
| 2018-10-04 | $15.00 | $15.00 | 0 |
| 2018-10-03 | $15.00 | $15.00 | 520 |
| 2018-10-02 | $15.00 | $15.00 | 0 |
| 2018-10-01 | $15.00 | $15.00 | 250 |
| 2018-09-28 | $16.00 | $16.00 | 1,750 |
| 2018-09-27 | $15.00 | $15.00 | 250 |
| 2018-09-26 | $15.00 | $15.00 | 0 |
| 2018-09-25 | $15.00 | $15.00 | 203 |
| 2018-09-24 | $14.00 | $14.00 | 584 |
| 2018-09-21 | $15.00 | $15.00 | 40 |
| 2018-09-20 | $15.00 | $15.00 | 396 |
| 2018-09-19 | $14.00 | $14.00 | 195 |
| 2018-09-18 | $14.00 | $14.00 | 10 |
| 2018-09-17 | $15.00 | $15.00 | 124 |
| 2018-09-14 | $15.00 | $15.00 | 158 |
| 2018-09-13 | $14.00 | $14.00 | 40 |
| 2018-09-12 | $14.00 | $14.00 | 198 |
| 2018-09-11 | $14.00 | $14.00 | 100 |
| 2018-09-10 | $14.00 | $14.00 | 273 |
| 2018-09-07 | $14.00 | $14.00 | 192 |
| 2018-09-06 | $15.00 | $15.00 | 0 |
| 2018-09-05 | $15.00 | $15.00 | 0 |
| 2018-09-04 | $15.00 | $15.00 | 166 |
| 2018-08-31 | $15.00 | $15.00 | 0 |
| 2018-08-30 | $15.00 | $15.00 | 51 |
| 2018-08-29 | $14.00 | $14.00 | 800 |
| 2018-08-28 | $13.00 | $13.00 | 276 |
| 2018-08-27 | $14.00 | $14.00 | 509 |
| 2018-08-24 | $15.00 | $15.00 | 0 |
| 2018-08-23 | $15.00 | $15.00 | 0 |
| 2018-08-22 | $15.00 | $15.00 | 0 |
| 2018-08-21 | $15.00 | $15.00 | 155 |
| 2018-08-20 | $15.00 | $15.00 | 0 |
| 2018-08-17 | $15.00 | $15.00 | 100 |
| 2018-08-16 | $15.00 | $15.00 | 0 |
| 2018-08-15 | $15.00 | $15.00 | 0 |
| 2018-08-14 | $15.00 | $15.00 | 150 |
| 2018-08-13 | $15.00 | $15.00 | 40 |
| 2018-08-10 | $15.00 | $15.00 | 1,766 |
| 2018-08-09 | $15.00 | $15.00 | 226 |
| 2018-08-08 | $15.00 | $15.00 | 0 |
| 2018-08-07 | $15.00 | $15.00 | 837 |
| 2018-08-06 | $16.00 | $16.00 | 80 |
| 2018-08-03 | $16.00 | $16.00 | 36 |
| 2018-08-02 | $15.00 | $15.00 | 2,311 |
| 2018-08-01 | $16.00 | $16.00 | 775 |
| 2018-07-31 | $16.00 | $16.00 | 250 |
| 2018-07-30 | $16.00 | $16.00 | 15 |
| 2018-07-27 | $16.00 | $16.00 | 10 |
| 2018-07-26 | $17.00 | $17.00 | 0 |
| 2018-07-25 | $17.00 | $17.00 | 0 |
| 2018-07-24 | $17.00 | $17.00 | 0 |
| 2018-07-23 | $17.00 | $17.00 | 0 |
| 2018-07-20 | $17.00 | $17.00 | 50 |
| 2018-07-19 | $16.00 | $16.00 | 0 |
| 2018-07-18 | $16.00 | $16.00 | 50 |
| 2018-07-17 | $16.00 | $16.00 | 0 |
| 2018-07-16 | $16.00 | $16.00 | 0 |
| 2018-07-13 | $16.00 | $16.00 | 150 |
| 2018-07-12 | $17.00 | $17.00 | 310 |
| 2018-07-11 | $15.00 | $15.00 | 0 |
| 2018-07-10 | $15.00 | $15.00 | 502 |
| 2018-07-09 | $16.00 | $16.00 | 0 |
| 2018-07-06 | $16.00 | $16.00 | 431 |
| 2018-07-05 | $15.00 | $15.00 | 62 |
| 2018-07-03 | $15.00 | $15.00 | 0 |
| 2018-07-02 | $15.00 | $15.00 | 2,281 |
| 2018-06-29 | $16.00 | $16.00 | 235 |
| 2018-06-28 | $15.00 | $15.00 | 200 |
| 2018-06-27 | $17.00 | $17.00 | 0 |
| 2018-06-26 | $17.00 | $17.00 | 30 |
| 2018-06-25 | $16.00 | $16.00 | 0 |
| 2018-06-22 | $16.00 | $16.00 | 106 |
| 2018-06-21 | $16.00 | $16.00 | 0 |
| 2018-06-20 | $16.00 | $16.00 | 60 |
| 2018-06-19 | $16.00 | $16.00 | 555 |
| 2018-06-18 | $14.00 | $14.00 | 21 |
| 2018-06-15 | $15.00 | $15.00 | 550 |
| 2018-06-14 | $16.00 | $16.00 | 126 |
| 2018-06-13 | $16.00 | $16.00 | 0 |
| 2018-06-12 | $16.00 | $16.00 | 48 |
| 2018-06-11 | $16.00 | $16.00 | 463 |
| 2018-06-08 | $15.00 | $15.00 | 0 |
| 2018-06-07 | $15.00 | $15.00 | 327 |
| 2018-06-06 | $17.00 | $17.00 | 0 |
| 2018-06-05 | $17.00 | $17.00 | 160 |
| 2018-06-04 | $18.00 | $18.00 | 0 |
| 2018-06-01 | $18.00 | $18.00 | 10 |
| 2018-05-31 | $18.00 | $18.00 | 120 |
| 2018-05-30 | $18.00 | $18.00 | 0 |
| 2018-05-29 | $18.00 | $18.00 | 200 |
| 2018-05-25 | $18.00 | $18.00 | 0 |
| 2018-05-24 | $18.00 | $18.00 | 0 |
| 2018-05-23 | $18.00 | $18.00 | 126 |
| 2018-05-22 | $18.00 | $18.00 | 57 |
| 2018-05-21 | $18.00 | $18.00 | 700 |
| 2018-05-18 | $17.00 | $17.00 | 11 |
| 2018-05-17 | $17.00 | $17.00 | 10 |
| 2018-05-16 | $17.00 | $17.00 | 250 |
| 2018-05-15 | $17.00 | $17.00 | 0 |
| 2018-05-14 | $17.00 | $17.00 | 106 |
| 2018-05-11 | $15.00 | $15.00 | 923 |
| 2018-05-10 | $17.00 | $17.00 | 0 |
| 2018-05-09 | $17.00 | $17.00 | 524 |
| 2018-05-08 | $16.00 | $16.00 | 25 |
| 2018-05-07 | $18.00 | $18.00 | 134 |
| 2018-05-04 | $18.00 | $18.00 | 200 |
| 2018-05-03 | $17.00 | $17.00 | 5,137 |
| 2018-05-02 | $18.00 | $18.00 | 1,917 |
| 2018-05-01 | $21.00 | $21.00 | 0 |
| 2018-04-30 | $21.00 | $21.00 | 2 |
| 2018-04-27 | $21.00 | $21.00 | 1 |
| 2018-04-26 | $20.00 | $20.00 | 0 |
| 2018-04-25 | $20.00 | $20.00 | 140 |
| 2018-04-24 | $20.00 | $20.00 | 0 |
| 2018-04-23 | $20.00 | $20.00 | 25 |
| 2018-04-20 | $20.00 | $20.00 | 32 |
| 2018-04-19 | $20.00 | $20.00 | 1,332 |
| 2018-04-18 | $22.00 | $22.00 | 0 |
| 2018-04-17 | $22.00 | $22.00 | 310 |
| 2018-04-16 | $22.00 | $22.00 | 63 |
| 2018-04-13 | $19.00 | $19.00 | 1,164 |
| 2018-04-12 | $23.00 | $23.00 | 1,424 |
| 2018-04-11 | $20.00 | $20.00 | 0 |
| 2018-04-10 | $20.00 | $20.00 | 0 |
| 2018-04-09 | $20.00 | $20.00 | 950 |
| 2018-04-06 | $20.00 | $20.00 | 400 |
| 2018-04-05 | $21.00 | $21.00 | 0 |
| 2018-04-04 | $21.00 | $21.00 | 108 |
| 2018-04-03 | $21.00 | $21.00 | 555 |
| 2018-04-02 | $22.00 | $22.00 | 0 |
| 2018-03-29 | $22.00 | $22.00 | 97 |
| 2018-03-28 | $20.00 | $20.00 | 351 |
| 2018-03-27 | $21.00 | $21.00 | 141 |
| 2018-03-26 | $20.00 | $20.00 | 5 |
| 2018-03-23 | $22.00 | $22.00 | 12 |
| 2018-03-22 | $20.00 | $20.00 | 324 |
| 2018-03-21 | $20.00 | $20.00 | 130 |
| 2018-03-20 | $21.00 | $21.00 | 0 |
| 2018-03-19 | $21.00 | $21.00 | 455 |
| 2018-03-16 | $22.00 | $22.00 | 0 |
| 2018-03-15 | $22.00 | $22.00 | 145 |
| 2018-03-14 | $21.00 | $21.00 | 15 |
| 2018-03-13 | $21.00 | $21.00 | 268 |
| 2018-03-12 | $20.00 | $20.00 | 200 |
| 2018-03-09 | $21.00 | $21.00 | 443 |
| 2018-03-08 | $21.00 | $21.00 | 60 |
| 2018-03-07 | $21.00 | $21.00 | 260 |
| 2018-03-06 | $22.00 | $22.00 | 55 |
| 2018-03-05 | $21.00 | $21.00 | 400 |
| 2018-03-02 | $21.00 | $21.00 | 19 |
| 2018-03-01 | $21.00 | $21.00 | 140 |
| 2018-02-28 | $22.00 | $22.00 | 100 |
| 2018-02-27 | $22.00 | $22.00 | 184 |
| 2018-02-26 | $21.00 | $21.00 | 44 |
| 2018-02-23 | $20.00 | $20.00 | 67 |
| 2018-02-22 | $20.00 | $20.00 | 522 |
| 2018-02-21 | $19.00 | $19.00 | 225 |
| 2018-02-20 | $23.00 | $23.00 | 125 |
| 2018-02-16 | $22.00 | $22.00 | 189 |
| 2018-02-15 | $23.00 | $23.00 | 85 |
| 2018-02-14 | $22.00 | $22.00 | 7 |
| 2018-02-13 | $22.00 | $22.00 | 761 |
| 2018-02-12 | $20.00 | $20.00 | 1,062 |
| 2018-02-09 | $24.00 | $24.00 | 650 |
| 2018-02-08 | $25.00 | $25.00 | 266 |
| 2018-02-07 | $25.00 | $25.00 | 272 |
| 2018-02-06 | $25.00 | $25.00 | 40 |
| 2018-02-05 | $26.00 | $26.00 | 0 |
| 2018-02-02 | $26.00 | $26.00 | 0 |
| 2018-02-01 | $26.00 | $26.00 | 9 |
| 2018-01-31 | $26.00 | $26.00 | 43 |
| 2018-01-30 | $25.00 | $25.00 | 127 |
| 2018-01-29 | $25.00 | $25.00 | 149 |
| 2018-01-26 | $26.00 | $26.00 | 55 |
| 2018-01-25 | $26.00 | $26.00 | 191 |
| 2018-01-24 | $25.00 | $25.00 | 1,533 |
| 2018-01-23 | $26.00 | $26.00 | 1,098 |
| 2018-01-22 | $25.00 | $25.00 | 802 |
| 2018-01-19 | $25.00 | $25.00 | 404 |
| 2018-01-18 | $27.00 | $27.00 | 619 |
| 2018-01-17 | $25.00 | $25.00 | 1 |
| 2018-01-16 | $26.00 | $26.00 | 1,464 |
| 2018-01-12 | $25.00 | $25.00 | 294 |
| 2018-01-11 | $26.00 | $26.00 | 2,144 |
| 2018-01-10 | $26.00 | $26.00 | 71 |
| 2018-01-09 | $27.00 | $27.00 | 260 |
| 2018-01-08 | $26.00 | $26.00 | 2,610 |
| 2018-01-05 | $24.00 | $24.00 | 1,986 |
| 2018-01-04 | $24.00 | $24.00 | 7 |
| 2018-01-03 | $23.00 | $23.00 | 172 |
| 2018-01-02 | $23.00 | $23.00 | 50 |