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
- 2008-10-15 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 | $15.78 | $20.95 | 552,288 |
| 2018-12-28 | $16.00 | $21.24 | 542,698 |
| 2018-12-27 | $15.78 | $20.95 | 514,408 |
| 2018-12-26 | $16.36 | $21.73 | 492,542 |
| 2018-12-24 | $16.10 | $21.38 | 228,338 |
| 2018-12-21 | $16.19 | $21.50 | 433,564 |
| 2018-12-20 | $16.34 | $21.70 | 1,361,205 |
| 2018-12-19 | $16.16 | $21.46 | 879,499 |
| 2018-12-18 | $16.05 | $21.31 | 503,091 |
| 2018-12-17 | $16.08 | $21.35 | 444,976 |
| 2018-12-14 | $16.31 | $21.66 | 263,054 |
| 2018-12-13 | $16.53 | $21.95 | 875,855 |
| 2018-12-12 | $16.75 | $22.24 | 576,839 |
| 2018-12-11 | $16.58 | $22.02 | 700,550 |
| 2018-12-10 | $16.49 | $21.89 | 373,147 |
| 2018-12-07 | $16.64 | $22.10 | 508,462 |
| 2018-12-06 | $16.66 | $22.13 | 334,595 |
| 2018-12-04 | $17.35 | $23.04 | 216,063 |
| 2018-12-03 | $17.48 | $23.21 | 209,350 |
| 2018-11-30 | $17.37 | $23.07 | 154,399 |
| 2018-11-29 | $17.64 | $23.43 | 353,775 |
| 2018-11-28 | $17.55 | $23.30 | 4,814,947 |
| 2018-11-27 | $17.82 | $23.66 | 492,542 |
| 2018-11-26 | $17.89 | $23.76 | 135,219 |
| 2018-11-23 | $17.78 | $23.61 | 146,248 |
| 2018-11-21 | $17.89 | $23.76 | 358,858 |
| 2018-11-20 | $17.61 | $23.39 | 1,143,895 |
| 2018-11-19 | $17.29 | $22.96 | 236,681 |
| 2018-11-16 | $17.51 | $23.25 | 343,993 |
| 2018-11-15 | $17.45 | $23.17 | 166,099 |
| 2018-11-14 | $17.51 | $23.25 | 266,794 |
| 2018-11-13 | $16.86 | $22.39 | 201,294 |
| 2018-11-12 | $16.75 | $22.24 | 138,959 |
| 2018-11-09 | $16.97 | $22.53 | 175,018 |
| 2018-11-08 | $17.05 | $22.64 | 104,147 |
| 2018-11-07 | $17.47 | $23.19 | 178,278 |
| 2018-11-06 | $17.39 | $23.10 | 114,792 |
| 2018-11-05 | $17.22 | $22.86 | 164,948 |
| 2018-11-02 | $17.17 | $22.81 | 127,259 |
| 2018-11-01 | $17.34 | $23.03 | 141,836 |
| 2018-10-31 | $16.89 | $22.43 | 202,541 |
| 2018-10-30 | $16.82 | $22.33 | 202,829 |
| 2018-10-29 | $17.60 | $23.37 | 165,907 |
| 2018-10-26 | $17.89 | $23.76 | 161,687 |
| 2018-10-25 | $18.05 | $23.97 | 123,903 |
| 2018-10-24 | $17.99 | $23.89 | 133,781 |
| 2018-10-23 | $18.12 | $24.07 | 309,182 |
| 2018-10-22 | $18.28 | $24.27 | 107,983 |
| 2018-10-19 | $18.33 | $24.34 | 133,397 |
| 2018-10-18 | $17.62 | $23.40 | 166,003 |
| 2018-10-17 | $17.92 | $23.80 | 114,313 |
| 2018-10-16 | $18.27 | $24.26 | 340,829 |
| 2018-10-15 | $17.99 | $23.89 | 113,354 |
| 2018-10-12 | $17.86 | $23.72 | 368,831 |
| 2018-10-11 | $17.73 | $23.54 | 134,548 |
| 2018-10-10 | $18.03 | $23.94 | 160,920 |
| 2018-10-09 | $18.34 | $24.36 | 165,044 |
| 2018-10-08 | $18.23 | $24.20 | 282,809 |
| 2018-10-05 | $18.61 | $24.72 | 63,486 |
| 2018-10-04 | $18.70 | $24.83 | 117,286 |
| 2018-10-03 | $19.42 | $25.78 | 332,294 |
| 2018-10-02 | $19.17 | $25.45 | 180,867 |
| 2018-10-01 | $19.19 | $25.48 | 167,250 |
| 2018-09-28 | $19.12 | $25.39 | 307,360 |
| 2018-09-27 | $19.01 | $25.24 | 145,768 |
| 2018-09-26 | $18.79 | $24.95 | 155,070 |
| 2018-09-25 | $18.71 | $24.84 | 182,402 |
| 2018-09-24 | $18.80 | $24.97 | 135,123 |
| 2018-09-21 | $19.09 | $25.35 | 160,728 |
| 2018-09-20 | $19.06 | $25.31 | 1,132,675 |
| 2018-09-19 | $18.64 | $24.76 | 1,646,124 |
| 2018-09-18 | $18.62 | $24.73 | 130,616 |
| 2018-09-17 | $18.60 | $24.70 | 131,575 |
| 2018-09-14 | $18.27 | $24.26 | 211,555 |
| 2018-09-13 | $17.89 | $23.76 | 123,999 |
| 2018-09-12 | $17.78 | $23.61 | 1,827,183 |
| 2018-09-11 | $17.72 | $23.53 | 92,831 |
| 2018-09-10 | $17.76 | $23.58 | 187,676 |
| 2018-09-07 | $17.42 | $23.14 | 117,957 |
| 2018-09-06 | $17.51 | $23.25 | 184,416 |
| 2018-09-05 | $17.55 | $23.30 | 146,919 |
| 2018-09-04 | $17.56 | $23.32 | 253,847 |
| 2018-08-31 | $17.81 | $23.65 | 108,942 |
| 2018-08-30 | $18.07 | $24.00 | 147,590 |
| 2018-08-29 | $18.32 | $24.33 | 81,131 |
| 2018-08-28 | $18.20 | $24.16 | 427,426 |
| 2018-08-27 | $18.20 | $24.16 | 65,979 |
| 2018-08-24 | $18.01 | $23.91 | 121,985 |
| 2018-08-23 | $18.00 | $23.90 | 268,520 |
| 2018-08-22 | $18.29 | $24.29 | 166,674 |
| 2018-08-21 | $18.31 | $24.31 | 2,212,221 |
| 2018-08-20 | $18.19 | $24.15 | 99,161 |
| 2018-08-17 | $18.07 | $24.00 | 94,366 |
| 2018-08-16 | $17.96 | $23.84 | 89,475 |
| 2018-08-15 | $17.99 | $23.63 | 151,906 |
| 2018-08-14 | $18.20 | $23.90 | 99,257 |
| 2018-08-13 | $18.05 | $23.71 | 155,838 |
| 2018-08-10 | $18.14 | $23.83 | 97,914 |
| 2018-08-09 | $18.42 | $24.19 | 582,976 |
| 2018-08-08 | $18.60 | $24.44 | 514,599 |
| 2018-08-07 | $18.70 | $24.56 | 264,300 |
| 2018-08-06 | $18.61 | $24.45 | 99,736 |
| 2018-08-03 | $18.72 | $24.59 | 409,205 |
| 2018-08-02 | $18.59 | $24.42 | 142,316 |
| 2018-08-01 | $18.57 | $24.40 | 2,621,618 |
| 2018-07-31 | $18.57 | $24.40 | 144,234 |
| 2018-07-30 | $18.79 | $24.68 | 125,533 |
| 2018-07-27 | $18.59 | $24.42 | 162,646 |
| 2018-07-26 | $17.25 | $22.66 | 911,050 |
| 2018-07-25 | $17.46 | $22.93 | 226,420 |
| 2018-07-24 | $17.53 | $23.03 | 193,430 |
| 2018-07-23 | $17.51 | $23.00 | 233,133 |
| 2018-07-20 | $17.79 | $23.37 | 350,802 |
| 2018-07-19 | $17.43 | $22.90 | 191,800 |
| 2018-07-18 | $17.56 | $23.07 | 98,681 |
| 2018-07-17 | $17.65 | $23.19 | 2,310,615 |
| 2018-07-16 | $17.94 | $23.56 | 212,898 |
| 2018-07-13 | $17.85 | $23.45 | 78,063 |
| 2018-07-12 | $17.91 | $23.53 | 1,310,953 |
| 2018-07-11 | $17.72 | $23.27 | 110,381 |
| 2018-07-10 | $17.61 | $23.14 | 145,768 |
| 2018-07-09 | $17.60 | $23.12 | 176,552 |
| 2018-07-06 | $17.72 | $23.27 | 904,529 |
| 2018-07-05 | $17.59 | $23.11 | 99,257 |
| 2018-07-03 | $17.45 | $22.92 | 90,242 |
| 2018-07-02 | $17.37 | $22.82 | 382,257 |
| 2018-06-29 | $17.23 | $22.63 | 495,515 |
| 2018-06-28 | $16.92 | $22.23 | 158,427 |
| 2018-06-27 | $17.05 | $22.40 | 126,013 |
| 2018-06-26 | $17.09 | $22.45 | 169,647 |
| 2018-06-25 | $16.86 | $22.15 | 217,118 |
| 2018-06-22 | $17.52 | $23.01 | 672,259 |
| 2018-06-21 | $17.02 | $22.36 | 1,497,287 |
| 2018-06-20 | $17.12 | $22.49 | 104,531 |
| 2018-06-19 | $17.07 | $22.42 | 280,795 |
| 2018-06-18 | $16.89 | $22.19 | 618,747 |
| 2018-06-15 | $17.16 | $22.55 | 343,034 |
| 2018-06-14 | $17.11 | $22.48 | 646,174 |
| 2018-06-13 | $16.82 | $22.09 | 253,272 |
| 2018-06-12 | $16.68 | $21.92 | 163,605 |
| 2018-06-11 | $16.53 | $21.71 | 208,678 |
| 2018-06-08 | $16.54 | $21.73 | 90,721 |
| 2018-06-07 | $16.23 | $21.31 | 262,574 |
| 2018-06-06 | $16.38 | $21.52 | 524,094 |
| 2018-06-05 | $16.41 | $21.56 | 694,316 |
| 2018-06-04 | $16.28 | $21.38 | 556,604 |
| 2018-06-01 | $16.10 | $21.15 | 157,372 |
| 2018-05-31 | $16.09 | $21.14 | 423,303 |
| 2018-05-30 | $16.41 | $21.56 | 339,966 |
| 2018-05-29 | $16.56 | $21.75 | 279,932 |
| 2018-05-25 | $16.81 | $22.08 | 172,812 |
| 2018-05-24 | $16.81 | $22.08 | 650,394 |
| 2018-05-23 | $16.65 | $21.88 | 160,057 |
| 2018-05-22 | $16.60 | $21.81 | 233,133 |
| 2018-05-21 | $16.65 | $21.88 | 126,684 |
| 2018-05-18 | $16.76 | $22.01 | 1,142,265 |
| 2018-05-17 | $16.74 | $21.99 | 333,828 |
| 2018-05-16 | $16.49 | $21.66 | 158,523 |
| 2018-05-15 | $16.44 | $21.60 | 585,374 |
| 2018-05-14 | $16.54 | $21.73 | 837,303 |
| 2018-05-11 | $16.30 | $21.41 | 4,254,124 |
| 2018-05-10 | $16.25 | $21.34 | 1,037,254 |
| 2018-05-09 | $16.23 | $21.31 | 566,961 |
| 2018-05-08 | $16.27 | $21.37 | 1,028,719 |
| 2018-05-07 | $16.26 | $21.36 | 247,806 |
| 2018-05-04 | $16.15 | $21.22 | 567,824 |
| 2018-05-03 | $15.80 | $20.75 | 357,132 |
| 2018-05-02 | $15.93 | $20.93 | 188,827 |
| 2018-05-01 | $16.11 | $21.16 | 953,246 |
| 2018-04-30 | $16.55 | $21.74 | 1,506,110 |
| 2018-04-27 | $16.43 | $21.59 | 1,603,064 |
| 2018-04-26 | $16.14 | $21.20 | 1,192,996 |
| 2018-04-25 | $16.04 | $21.07 | 272,356 |
| 2018-04-24 | $15.83 | $20.79 | 223,063 |
| 2018-04-23 | $16.08 | $21.12 | 241,284 |
| 2018-04-20 | $16.45 | $21.62 | 328,266 |
| 2018-04-19 | $17.04 | $22.38 | 3,190,881 |
| 2018-04-18 | $17.40 | $22.86 | 709,276 |
| 2018-04-17 | $17.29 | $22.71 | 718,771 |
| 2018-04-16 | $17.96 | $23.59 | 925,243 |
| 2018-04-13 | $17.82 | $23.41 | 298,633 |
| 2018-04-12 | $17.88 | $23.49 | 255,478 |
| 2018-04-11 | $18.09 | $23.39 | 117,765 |
| 2018-04-10 | $18.15 | $23.47 | 659,313 |
| 2018-04-09 | $18.12 | $23.43 | 13,875,963 |
| 2018-04-06 | $18.23 | $23.57 | 5,225,303 |
| 2018-04-05 | $18.09 | $23.39 | 1,833,800 |
| 2018-04-04 | $17.79 | $23.00 | 2,747,151 |
| 2018-04-03 | $17.60 | $22.76 | 4,254,220 |
| 2018-04-02 | $17.21 | $22.25 | 1,843,678 |
| 2018-03-29 | $17.55 | $22.69 | 3,415,862 |
| 2018-03-28 | $17.75 | $22.95 | 10,147,275 |
| 2018-03-27 | $17.43 | $22.54 | 3,458,634 |
| 2018-03-26 | $17.60 | $22.76 | 243,778 |
| 2018-03-23 | $17.55 | $22.69 | 252,505 |
| 2018-03-22 | $17.58 | $22.73 | 358,954 |
| 2018-03-21 | $16.83 | $21.76 | 529,272 |
| 2018-03-20 | $16.64 | $21.52 | 179,333 |
| 2018-03-19 | $16.82 | $21.75 | 246,559 |
| 2018-03-16 | $16.70 | $21.60 | 357,611 |
| 2018-03-15 | $16.63 | $21.50 | 595,251 |
| 2018-03-14 | $16.72 | $21.61 | 268,904 |
| 2018-03-13 | $16.78 | $21.69 | 821,575 |
| 2018-03-12 | $16.79 | $21.71 | 345,144 |
| 2018-03-09 | $17.06 | $22.06 | 150,084 |
| 2018-03-08 | $16.80 | $21.72 | 363,269 |
| 2018-03-07 | $16.58 | $21.44 | 145,768 |
| 2018-03-06 | $16.62 | $21.49 | 458,690 |
| 2018-03-05 | $16.66 | $21.55 | 397,601 |
| 2018-03-02 | $16.69 | $21.59 | 484,103 |
| 2018-03-01 | $16.66 | $21.55 | 236,681 |
| 2018-02-28 | $16.84 | $21.77 | 224,598 |
| 2018-02-27 | $17.17 | $22.21 | 253,464 |
| 2018-02-26 | $17.73 | $22.92 | 199,184 |
| 2018-02-23 | $17.53 | $22.66 | 1,152,430 |
| 2018-02-22 | $17.27 | $22.33 | 487,460 |
| 2018-02-21 | $17.22 | $22.26 | 1,106,302 |
| 2018-02-20 | $17.48 | $22.60 | 1,633,465 |
| 2018-02-16 | $19.60 | $25.35 | 215,583 |
| 2018-02-15 | $20.43 | $26.41 | 159,961 |
| 2018-02-14 | $20.02 | $25.89 | 201,582 |
| 2018-02-13 | $19.87 | $25.70 | 207,528 |
| 2018-02-12 | $19.82 | $25.63 | 180,867 |
| 2018-02-09 | $19.60 | $25.35 | 377,271 |
| 2018-02-08 | $19.44 | $25.13 | 1,041,954 |
| 2018-02-07 | $20.18 | $26.09 | 546,342 |
| 2018-02-06 | $19.40 | $25.08 | 460,320 |
| 2018-02-05 | $20.57 | $26.60 | 337,184 |
| 2018-02-02 | $21.48 | $27.77 | 378,613 |
| 2018-02-01 | $21.78 | $28.16 | 515,463 |
| 2018-01-31 | $21.44 | $27.72 | 214,241 |
| 2018-01-30 | $22.40 | $28.96 | 209,829 |
| 2018-01-29 | $21.48 | $27.77 | 178,182 |
| 2018-01-26 | $20.42 | $26.40 | 263,054 |
| 2018-01-25 | $20.96 | $27.10 | 219,419 |
| 2018-01-24 | $21.37 | $27.63 | 271,589 |
| 2018-01-23 | $20.87 | $26.98 | 299,112 |
| 2018-01-22 | $20.71 | $26.78 | 354,542 |
| 2018-01-19 | $20.38 | $26.34 | 149,029 |
| 2018-01-18 | $20.06 | $25.94 | 249,628 |
| 2018-01-17 | $20.05 | $25.93 | 919,489 |
| 2018-01-16 | $19.80 | $25.60 | 308,702 |
| 2018-01-12 | $19.86 | $25.68 | 278,302 |
| 2018-01-11 | $19.55 | $25.28 | 394,533 |
| 2018-01-10 | $19.48 | $25.19 | 865,977 |
| 2018-01-09 | $19.71 | $25.48 | 1,471,777 |
| 2018-01-08 | $19.66 | $25.41 | 359,433 |
| 2018-01-05 | $19.64 | $25.39 | 915,174 |
| 2018-01-04 | $19.26 | $24.90 | 382,641 |
| 2018-01-03 | $19.41 | $25.09 | 318,388 |
| 2018-01-02 | $19.68 | $25.44 | 2,151,325 |