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
- 2010-10-15 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 | $17.70 | $19.41 | 100 |
| 2018-12-28 | $17.40 | $19.08 | 10,800 |
| 2018-12-27 | $16.78 | $18.40 | 100 |
| 2018-12-26 | $17.65 | $19.35 | 6,100 |
| 2018-12-24 | $16.80 | $18.42 | 600 |
| 2018-12-21 | $17.44 | $19.12 | 1,400 |
| 2018-12-20 | $17.44 | $19.12 | 8,000 |
| 2018-12-19 | $17.65 | $19.35 | 1,400 |
| 2018-12-18 | $17.00 | $18.64 | 100 |
| 2018-12-17 | $17.00 | $18.64 | 0 |
| 2018-12-14 | $17.00 | $18.64 | 0 |
| 2018-12-13 | $17.00 | $18.64 | 0 |
| 2018-12-12 | $17.00 | $18.64 | 4,500 |
| 2018-12-11 | $17.50 | $19.19 | 15,300 |
| 2018-12-10 | $17.91 | $19.64 | 2,800 |
| 2018-12-07 | $18.02 | $19.76 | 0 |
| 2018-12-06 | $18.02 | $19.76 | 2,200 |
| 2018-12-04 | $19.31 | $21.17 | 100 |
| 2018-12-03 | $19.31 | $21.17 | 0 |
| 2018-11-30 | $19.31 | $21.17 | 800 |
| 2018-11-29 | $19.64 | $21.53 | 0 |
| 2018-11-28 | $19.64 | $21.53 | 300 |
| 2018-11-27 | $20.00 | $21.93 | 0 |
| 2018-11-26 | $20.00 | $21.93 | 1,700 |
| 2018-11-23 | $20.21 | $22.16 | 100 |
| 2018-11-21 | $20.21 | $22.16 | 0 |
| 2018-11-20 | $20.21 | $22.16 | 0 |
| 2018-11-19 | $20.21 | $22.16 | 200 |
| 2018-11-16 | $20.21 | $22.16 | 1,600 |
| 2018-11-15 | $20.32 | $22.28 | 1,500 |
| 2018-11-14 | $21.20 | $23.24 | 300 |
| 2018-11-13 | $20.06 | $21.99 | 0 |
| 2018-11-12 | $20.06 | $21.99 | 3,500 |
| 2018-11-09 | $20.70 | $22.70 | 800 |
| 2018-11-08 | $20.85 | $22.86 | 900 |
| 2018-11-07 | $19.62 | $21.51 | 0 |
| 2018-11-06 | $19.62 | $21.51 | 100 |
| 2018-11-05 | $19.62 | $21.51 | 0 |
| 2018-11-02 | $19.62 | $21.51 | 100 |
| 2018-11-01 | $19.62 | $21.51 | 0 |
| 2018-10-31 | $19.62 | $21.51 | 1,500 |
| 2018-10-30 | $19.24 | $21.10 | 200 |
| 2018-10-29 | $18.80 | $20.61 | 0 |
| 2018-10-26 | $18.80 | $20.61 | 100 |
| 2018-10-25 | $19.04 | $20.88 | 1,500 |
| 2018-10-24 | $19.50 | $21.38 | 0 |
| 2018-10-23 | $19.50 | $21.38 | 200 |
| 2018-10-22 | $19.26 | $21.12 | 0 |
| 2018-10-19 | $19.26 | $21.12 | 1,900 |
| 2018-10-18 | $19.66 | $21.56 | 200 |
| 2018-10-17 | $20.18 | $22.13 | 1,700 |
| 2018-10-16 | $20.18 | $22.13 | 1,500 |
| 2018-10-15 | $20.49 | $22.47 | 300 |
| 2018-10-12 | $21.05 | $23.08 | 200 |
| 2018-10-11 | $21.59 | $23.67 | 0 |
| 2018-10-10 | $21.59 | $23.67 | 0 |
| 2018-10-09 | $21.59 | $23.67 | 300 |
| 2018-10-08 | $22.38 | $24.54 | 0 |
| 2018-10-05 | $22.38 | $24.54 | 0 |
| 2018-10-04 | $22.38 | $24.54 | 100 |
| 2018-10-03 | $22.25 | $24.40 | 200 |
| 2018-10-02 | $23.86 | $26.16 | 0 |
| 2018-10-01 | $23.86 | $26.16 | 0 |
| 2018-09-28 | $23.86 | $26.16 | 0 |
| 2018-09-27 | $23.86 | $26.16 | 400 |
| 2018-09-26 | $23.55 | $25.82 | 300 |
| 2018-09-25 | $23.35 | $25.60 | 0 |
| 2018-09-24 | $23.35 | $25.60 | 0 |
| 2018-09-21 | $23.35 | $25.60 | 700 |
| 2018-09-20 | $22.60 | $24.78 | 0 |
| 2018-09-19 | $22.60 | $24.78 | 400 |
| 2018-09-18 | $21.65 | $23.74 | 100 |
| 2018-09-17 | $21.85 | $23.96 | 2,000 |
| 2018-09-14 | $21.65 | $23.74 | 0 |
| 2018-09-13 | $21.65 | $23.74 | 0 |
| 2018-09-12 | $21.65 | $23.74 | 0 |
| 2018-09-11 | $21.65 | $23.74 | 1,900 |
| 2018-09-10 | $21.80 | $23.90 | 0 |
| 2018-09-07 | $21.80 | $23.90 | 400 |
| 2018-09-06 | $22.20 | $24.34 | 1,300 |
| 2018-09-05 | $22.05 | $24.18 | 0 |
| 2018-09-04 | $22.05 | $24.18 | 600 |
| 2018-08-31 | $22.45 | $24.62 | 0 |
| 2018-08-30 | $22.45 | $24.62 | 0 |
| 2018-08-29 | $22.45 | $24.62 | 2,600 |
| 2018-08-28 | $22.45 | $24.62 | 42,300 |
| 2018-08-27 | $22.05 | $24.18 | 200 |
| 2018-08-24 | $22.05 | $24.18 | 0 |
| 2018-08-23 | $22.05 | $24.18 | 0 |
| 2018-08-22 | $22.05 | $23.96 | 0 |
| 2018-08-21 | $22.05 | $23.96 | 0 |
| 2018-08-20 | $22.05 | $23.96 | 0 |
| 2018-08-17 | $22.05 | $23.96 | 1,700 |
| 2018-08-16 | $22.50 | $24.44 | 0 |
| 2018-08-15 | $22.50 | $24.44 | 0 |
| 2018-08-14 | $22.50 | $24.44 | 0 |
| 2018-08-13 | $22.50 | $24.44 | 0 |
| 2018-08-10 | $22.50 | $24.44 | 30,400 |
| 2018-08-09 | $23.00 | $24.99 | 0 |
| 2018-08-08 | $23.00 | $24.99 | 0 |
| 2018-08-07 | $23.00 | $24.99 | 400 |
| 2018-08-06 | $22.50 | $24.44 | 0 |
| 2018-08-03 | $22.50 | $24.44 | 0 |
| 2018-08-02 | $22.50 | $24.44 | 500 |
| 2018-08-01 | $23.30 | $25.31 | 0 |
| 2018-07-31 | $23.30 | $25.31 | 0 |
| 2018-07-30 | $23.30 | $25.31 | 100 |
| 2018-07-27 | $22.80 | $24.77 | 0 |
| 2018-07-26 | $22.80 | $24.77 | 0 |
| 2018-07-25 | $22.80 | $24.77 | 2,800 |
| 2018-07-24 | $23.00 | $24.99 | 0 |
| 2018-07-23 | $23.00 | $24.99 | 0 |
| 2018-07-20 | $23.00 | $24.99 | 0 |
| 2018-07-19 | $23.00 | $24.99 | 0 |
| 2018-07-18 | $23.00 | $24.99 | 300 |
| 2018-07-17 | $22.65 | $24.61 | 0 |
| 2018-07-16 | $22.65 | $24.61 | 0 |
| 2018-07-13 | $22.65 | $24.61 | 4,000 |
| 2018-07-12 | $23.76 | $25.81 | 0 |
| 2018-07-11 | $23.76 | $25.81 | 0 |
| 2018-07-10 | $23.76 | $25.81 | 200 |
| 2018-07-09 | $23.70 | $25.75 | 1,000 |
| 2018-07-06 | $22.95 | $24.93 | 200 |
| 2018-07-05 | $23.05 | $25.04 | 600 |
| 2018-07-03 | $22.80 | $24.77 | 500 |
| 2018-07-02 | $22.65 | $24.61 | 1,500 |
| 2018-06-29 | $22.65 | $24.61 | 500 |
| 2018-06-28 | $22.45 | $24.39 | 1,100 |
| 2018-06-27 | $22.90 | $24.88 | 700 |
| 2018-06-26 | $23.34 | $25.36 | 0 |
| 2018-06-25 | $23.34 | $25.36 | 200 |
| 2018-06-22 | $23.40 | $25.42 | 0 |
| 2018-06-21 | $23.40 | $25.42 | 600 |
| 2018-06-20 | $23.70 | $25.75 | 400 |
| 2018-06-19 | $23.98 | $26.05 | 4,400 |
| 2018-06-18 | $24.25 | $26.35 | 0 |
| 2018-06-15 | $24.25 | $26.35 | 200 |
| 2018-06-14 | $24.55 | $26.67 | 0 |
| 2018-06-13 | $24.55 | $26.67 | 0 |
| 2018-06-12 | $24.55 | $26.67 | 0 |
| 2018-06-11 | $24.55 | $26.67 | 0 |
| 2018-06-08 | $24.55 | $26.67 | 0 |
| 2018-06-07 | $24.55 | $26.67 | 700 |
| 2018-06-06 | $24.45 | $26.56 | 0 |
| 2018-06-05 | $24.45 | $26.56 | 0 |
| 2018-06-04 | $24.45 | $26.56 | 200 |
| 2018-06-01 | $24.05 | $26.13 | 0 |
| 2018-05-31 | $24.05 | $26.13 | 12,300 |
| 2018-05-30 | $23.80 | $25.86 | 600 |
| 2018-05-29 | $23.75 | $25.80 | 100 |
| 2018-05-25 | $25.75 | $27.97 | 0 |
| 2018-05-24 | $25.75 | $27.97 | 0 |
| 2018-05-23 | $25.75 | $27.97 | 0 |
| 2018-05-22 | $25.75 | $27.97 | 0 |
| 2018-05-21 | $25.75 | $27.97 | 0 |
| 2018-05-18 | $25.75 | $27.97 | 100 |
| 2018-05-17 | $26.00 | $28.25 | 800 |
| 2018-05-16 | $26.00 | $28.25 | 0 |
| 2018-05-15 | $26.00 | $28.25 | 0 |
| 2018-05-14 | $26.00 | $28.25 | 0 |
| 2018-05-11 | $26.00 | $28.25 | 0 |
| 2018-05-10 | $26.00 | $28.25 | 0 |
| 2018-05-09 | $26.00 | $28.25 | 400 |
| 2018-05-08 | $25.65 | $27.87 | 0 |
| 2018-05-07 | $25.65 | $27.87 | 0 |
| 2018-05-04 | $25.65 | $27.87 | 0 |
| 2018-05-03 | $25.65 | $27.87 | 0 |
| 2018-05-02 | $25.65 | $27.87 | 0 |
| 2018-05-01 | $25.65 | $27.87 | 300 |
| 2018-04-30 | $25.90 | $28.14 | 0 |
| 2018-04-27 | $25.90 | $28.14 | 0 |
| 2018-04-26 | $25.90 | $28.14 | 0 |
| 2018-04-25 | $25.90 | $28.14 | 0 |
| 2018-04-24 | $25.90 | $28.14 | 0 |
| 2018-04-23 | $25.90 | $28.14 | 0 |
| 2018-04-20 | $25.90 | $28.14 | 0 |
| 2018-04-19 | $25.90 | $28.14 | 0 |
| 2018-04-18 | $25.90 | $28.14 | 0 |
| 2018-04-17 | $25.90 | $28.14 | 200 |
| 2018-04-16 | $25.65 | $27.87 | 0 |
| 2018-04-13 | $25.65 | $27.87 | 0 |
| 2018-04-12 | $25.65 | $27.87 | 200 |
| 2018-04-11 | $25.35 | $27.54 | 0 |
| 2018-04-10 | $25.35 | $27.54 | 100 |
| 2018-04-09 | $25.13 | $27.30 | 8,300 |
| 2018-04-06 | $24.80 | $26.94 | 200 |
| 2018-04-05 | $24.83 | $26.98 | 1,800 |
| 2018-04-04 | $24.35 | $26.45 | 0 |
| 2018-04-03 | $24.35 | $26.45 | 500 |
| 2018-04-02 | $25.45 | $27.65 | 0 |
| 2018-03-29 | $25.45 | $27.65 | 0 |
| 2018-03-28 | $25.45 | $27.15 | 0 |
| 2018-03-27 | $25.45 | $27.15 | 0 |
| 2018-03-26 | $25.45 | $27.15 | 300 |
| 2018-03-23 | $25.65 | $27.37 | 0 |
| 2018-03-22 | $25.65 | $27.37 | 0 |
| 2018-03-21 | $25.65 | $27.37 | 0 |
| 2018-03-20 | $25.65 | $27.37 | 0 |
| 2018-03-19 | $25.65 | $27.37 | 0 |
| 2018-03-16 | $25.65 | $27.37 | 0 |
| 2018-03-15 | $25.65 | $27.37 | 0 |
| 2018-03-14 | $25.65 | $27.37 | 0 |
| 2018-03-13 | $25.65 | $27.37 | 0 |
| 2018-03-12 | $25.65 | $27.37 | 0 |
| 2018-03-09 | $25.65 | $27.37 | 0 |
| 2018-03-08 | $25.65 | $27.37 | 100 |
| 2018-03-07 | $25.50 | $27.21 | 2,100 |
| 2018-03-06 | $25.20 | $26.89 | 0 |
| 2018-03-05 | $25.20 | $26.89 | 400 |
| 2018-03-02 | $25.30 | $26.99 | 0 |
| 2018-03-01 | $25.30 | $26.99 | 2,600 |
| 2018-02-28 | $25.30 | $26.99 | 0 |
| 2018-02-27 | $25.30 | $26.99 | 600 |
| 2018-02-26 | $25.50 | $27.21 | 0 |
| 2018-02-23 | $25.50 | $27.21 | 0 |
| 2018-02-22 | $25.50 | $27.21 | 0 |
| 2018-02-21 | $25.50 | $27.21 | 0 |
| 2018-02-20 | $25.50 | $27.21 | 400 |
| 2018-02-16 | $25.08 | $26.76 | 0 |
| 2018-02-15 | $25.08 | $26.76 | 0 |
| 2018-02-14 | $25.08 | $26.76 | 0 |
| 2018-02-13 | $25.08 | $26.76 | 0 |
| 2018-02-12 | $25.08 | $26.76 | 0 |
| 2018-02-09 | $25.08 | $26.76 | 0 |
| 2018-02-08 | $25.08 | $26.76 | 0 |
| 2018-02-07 | $25.08 | $26.76 | 0 |
| 2018-02-06 | $25.08 | $26.76 | 100 |
| 2018-02-05 | $24.61 | $26.26 | 700 |
| 2018-02-02 | $26.80 | $28.59 | 0 |
| 2018-02-01 | $26.80 | $28.59 | 900 |
| 2018-01-31 | $26.93 | $28.73 | 0 |
| 2018-01-30 | $26.93 | $28.73 | 7,100 |
| 2018-01-29 | $26.95 | $28.75 | 0 |
| 2018-01-26 | $26.95 | $28.75 | 0 |
| 2018-01-25 | $26.95 | $28.75 | 0 |
| 2018-01-24 | $26.95 | $28.75 | 0 |
| 2018-01-23 | $26.95 | $28.75 | 100 |
| 2018-01-22 | $27.20 | $29.02 | 0 |
| 2018-01-19 | $27.20 | $29.02 | 300 |
| 2018-01-18 | $27.50 | $29.34 | 0 |
| 2018-01-17 | $27.50 | $29.34 | 2,100 |
| 2018-01-16 | $27.00 | $28.81 | 500 |
| 2018-01-12 | $26.75 | $28.54 | 5,900 |
| 2018-01-11 | $26.50 | $28.27 | 200 |
| 2018-01-10 | $25.59 | $27.30 | 0 |
| 2018-01-09 | $25.59 | $27.30 | 500 |
| 2018-01-08 | $25.75 | $27.47 | 0 |
| 2018-01-05 | $25.75 | $27.47 | 100 |
| 2018-01-04 | $24.90 | $26.57 | 0 |
| 2018-01-03 | $24.90 | $26.57 | 0 |
| 2018-01-02 | $24.90 | $26.57 | 0 |