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 | $15.29 | $16.40 | 500 |
| 2018-12-28 | $15.29 | $16.40 | 500 |
| 2018-12-27 | $15.29 | $16.40 | 500 |
| 2018-12-26 | $15.24 | $16.35 | 7,000 |
| 2018-12-24 | $15.12 | $16.22 | 1,000 |
| 2018-12-21 | $15.50 | $16.63 | 0 |
| 2018-12-20 | $15.50 | $16.63 | 1,500 |
| 2018-12-19 | $15.91 | $17.07 | 500 |
| 2018-12-18 | $15.91 | $17.07 | 0 |
| 2018-12-17 | $15.91 | $17.07 | 7,500 |
| 2018-12-14 | $16.51 | $17.71 | 0 |
| 2018-12-13 | $16.51 | $17.71 | 500 |
| 2018-12-12 | $16.51 | $17.71 | 6,000 |
| 2018-12-11 | $16.51 | $17.71 | 33,000 |
| 2018-12-10 | $16.51 | $17.71 | 1,000 |
| 2018-12-07 | $17.05 | $18.29 | 0 |
| 2018-12-06 | $17.05 | $18.29 | 0 |
| 2018-12-04 | $17.05 | $18.29 | 0 |
| 2018-12-03 | $17.05 | $18.29 | 0 |
| 2018-11-30 | $17.05 | $18.29 | 0 |
| 2018-11-29 | $17.05 | $18.29 | 0 |
| 2018-11-28 | $17.05 | $18.29 | 500 |
| 2018-11-27 | $17.05 | $18.29 | 500 |
| 2018-11-26 | $17.37 | $18.63 | 2,000 |
| 2018-11-23 | $17.21 | $18.46 | 500 |
| 2018-11-21 | $17.21 | $18.46 | 500 |
| 2018-11-20 | $17.21 | $18.46 | 500 |
| 2018-11-19 | $17.21 | $18.46 | 500 |
| 2018-11-16 | $17.21 | $18.46 | 0 |
| 2018-11-15 | $17.21 | $18.46 | 1,000 |
| 2018-11-14 | $17.21 | $18.46 | 500 |
| 2018-11-13 | $17.54 | $18.82 | 0 |
| 2018-11-12 | $17.54 | $18.82 | 1,500 |
| 2018-11-09 | $17.57 | $18.85 | 0 |
| 2018-11-08 | $17.57 | $18.85 | 500 |
| 2018-11-07 | $17.57 | $18.85 | 500 |
| 2018-11-06 | $17.57 | $18.85 | 1,000 |
| 2018-11-05 | $16.51 | $17.71 | 0 |
| 2018-11-02 | $16.51 | $17.71 | 500 |
| 2018-11-01 | $16.51 | $17.71 | 0 |
| 2018-10-31 | $16.51 | $17.71 | 0 |
| 2018-10-30 | $16.51 | $17.71 | 500 |
| 2018-10-29 | $16.51 | $17.71 | 3,000 |
| 2018-10-26 | $15.78 | $16.93 | 6,500 |
| 2018-10-25 | $15.03 | $16.13 | 2,000 |
| 2018-10-24 | $14.91 | $15.99 | 500 |
| 2018-10-23 | $15.48 | $16.61 | 2,000 |
| 2018-10-22 | $15.79 | $16.94 | 0 |
| 2018-10-19 | $15.79 | $16.94 | 1,500 |
| 2018-10-18 | $15.72 | $16.86 | 1,000 |
| 2018-10-17 | $16.33 | $17.52 | 500 |
| 2018-10-16 | $16.56 | $17.76 | 0 |
| 2018-10-15 | $16.56 | $17.76 | 0 |
| 2018-10-12 | $16.56 | $17.76 | 0 |
| 2018-10-11 | $16.56 | $17.76 | 3,000 |
| 2018-10-10 | $16.56 | $17.76 | 500 |
| 2018-10-09 | $17.40 | $18.66 | 0 |
| 2018-10-08 | $17.40 | $18.66 | 0 |
| 2018-10-05 | $17.40 | $18.66 | 500 |
| 2018-10-04 | $17.69 | $18.98 | 0 |
| 2018-10-03 | $17.69 | $18.98 | 500 |
| 2018-10-02 | $17.25 | $18.50 | 0 |
| 2018-10-01 | $17.25 | $18.50 | 0 |
| 2018-09-28 | $17.25 | $18.50 | 0 |
| 2018-09-27 | $17.25 | $18.50 | 0 |
| 2018-09-26 | $17.25 | $18.50 | 12,500 |
| 2018-09-25 | $17.25 | $18.33 | 0 |
| 2018-09-24 | $17.25 | $18.33 | 0 |
| 2018-09-21 | $17.25 | $18.33 | 2,000 |
| 2018-09-20 | $17.28 | $18.37 | 0 |
| 2018-09-19 | $17.28 | $18.37 | 0 |
| 2018-09-18 | $17.28 | $18.37 | 500 |
| 2018-09-17 | $17.07 | $18.14 | 3,000 |
| 2018-09-14 | $17.60 | $18.70 | 0 |
| 2018-09-13 | $17.60 | $18.70 | 0 |
| 2018-09-12 | $17.60 | $18.70 | 0 |
| 2018-09-11 | $17.60 | $18.70 | 8,000 |
| 2018-09-10 | $18.14 | $19.28 | 0 |
| 2018-09-07 | $18.14 | $19.28 | 0 |
| 2018-09-06 | $18.14 | $19.28 | 0 |
| 2018-09-05 | $18.14 | $19.28 | 0 |
| 2018-09-04 | $18.14 | $19.28 | 500 |
| 2018-08-31 | $19.19 | $20.39 | 0 |
| 2018-08-30 | $19.19 | $20.39 | 0 |
| 2018-08-29 | $19.19 | $20.39 | 4,500 |
| 2018-08-28 | $19.29 | $20.50 | 0 |
| 2018-08-27 | $19.29 | $20.50 | 0 |
| 2018-08-24 | $19.29 | $20.50 | 0 |
| 2018-08-23 | $19.29 | $20.50 | 0 |
| 2018-08-22 | $19.29 | $20.50 | 0 |
| 2018-08-21 | $19.29 | $20.50 | 0 |
| 2018-08-20 | $19.29 | $20.50 | 0 |
| 2018-08-17 | $19.29 | $20.50 | 0 |
| 2018-08-16 | $19.29 | $20.50 | 0 |
| 2018-08-15 | $19.29 | $20.50 | 0 |
| 2018-08-14 | $19.29 | $20.50 | 0 |
| 2018-08-13 | $19.29 | $20.50 | 500 |
| 2018-08-10 | $20.03 | $21.28 | 0 |
| 2018-08-09 | $20.03 | $21.28 | 500 |
| 2018-08-08 | $20.03 | $21.28 | 0 |
| 2018-08-07 | $20.03 | $21.28 | 0 |
| 2018-08-06 | $20.03 | $21.28 | 0 |
| 2018-08-03 | $20.03 | $21.28 | 0 |
| 2018-08-02 | $20.03 | $21.28 | 1,500 |
| 2018-08-01 | $20.19 | $21.45 | 0 |
| 2018-07-31 | $20.19 | $21.45 | 500 |
| 2018-07-30 | $19.91 | $21.15 | 0 |
| 2018-07-27 | $19.91 | $21.15 | 0 |
| 2018-07-26 | $19.91 | $21.15 | 500 |
| 2018-07-25 | $20.46 | $21.75 | 6,000 |
| 2018-07-24 | $18.82 | $20.00 | 1,000 |
| 2018-07-23 | $18.70 | $19.87 | 1,500 |
| 2018-07-20 | $18.88 | $20.07 | 500 |
| 2018-07-19 | $18.51 | $19.67 | 0 |
| 2018-07-18 | $18.51 | $19.67 | 0 |
| 2018-07-17 | $18.51 | $19.67 | 500 |
| 2018-07-16 | $18.08 | $19.21 | 0 |
| 2018-07-13 | $18.08 | $19.21 | 0 |
| 2018-07-12 | $18.08 | $19.21 | 0 |
| 2018-07-11 | $18.08 | $19.21 | 0 |
| 2018-07-10 | $18.08 | $19.21 | 0 |
| 2018-07-09 | $18.08 | $19.21 | 0 |
| 2018-07-06 | $18.08 | $19.21 | 0 |
| 2018-07-05 | $18.08 | $19.21 | 1,000 |
| 2018-07-03 | $17.74 | $18.85 | 0 |
| 2018-07-02 | $17.74 | $18.85 | 1,000 |
| 2018-06-29 | $18.04 | $19.17 | 0 |
| 2018-06-28 | $18.04 | $19.17 | 2,000 |
| 2018-06-27 | $17.72 | $18.83 | 0 |
| 2018-06-26 | $17.72 | $18.83 | 0 |
| 2018-06-25 | $17.72 | $18.83 | 0 |
| 2018-06-22 | $17.72 | $18.83 | 0 |
| 2018-06-21 | $17.72 | $18.83 | 0 |
| 2018-06-20 | $17.72 | $18.83 | 0 |
| 2018-06-19 | $17.72 | $18.83 | 1,000 |
| 2018-06-18 | $20.28 | $21.55 | 0 |
| 2018-06-15 | $20.28 | $21.55 | 0 |
| 2018-06-14 | $20.28 | $21.55 | 0 |
| 2018-06-13 | $20.28 | $21.55 | 0 |
| 2018-06-12 | $20.28 | $21.55 | 0 |
| 2018-06-11 | $20.28 | $21.55 | 500 |
| 2018-06-08 | $20.63 | $21.93 | 12,500 |
| 2018-06-07 | $20.63 | $21.93 | 0 |
| 2018-06-06 | $20.63 | $21.93 | 0 |
| 2018-06-05 | $20.63 | $21.93 | 0 |
| 2018-06-04 | $20.63 | $21.93 | 0 |
| 2018-06-01 | $20.63 | $21.93 | 0 |
| 2018-05-31 | $20.63 | $21.93 | 0 |
| 2018-05-30 | $20.63 | $21.93 | 0 |
| 2018-05-29 | $20.63 | $21.93 | 0 |
| 2018-05-25 | $20.63 | $21.93 | 0 |
| 2018-05-24 | $20.63 | $21.93 | 500 |
| 2018-05-23 | $20.99 | $22.31 | 0 |
| 2018-05-22 | $20.99 | $22.31 | 0 |
| 2018-05-21 | $20.99 | $22.31 | 0 |
| 2018-05-18 | $20.99 | $22.31 | 0 |
| 2018-05-17 | $20.99 | $22.31 | 0 |
| 2018-05-16 | $20.99 | $22.31 | 0 |
| 2018-05-15 | $20.99 | $22.31 | 0 |
| 2018-05-14 | $20.99 | $22.31 | 500 |
| 2018-05-11 | $20.63 | $21.93 | 0 |
| 2018-05-10 | $20.63 | $21.93 | 500 |
| 2018-05-09 | $20.30 | $21.57 | 2,500 |
| 2018-05-08 | $20.45 | $21.73 | 0 |
| 2018-05-07 | $20.45 | $21.73 | 0 |
| 2018-05-04 | $20.45 | $21.73 | 0 |
| 2018-05-03 | $20.45 | $21.73 | 0 |
| 2018-05-02 | $20.45 | $21.73 | 0 |
| 2018-05-01 | $20.45 | $21.73 | 0 |
| 2018-04-30 | $20.45 | $21.73 | 2,500 |
| 2018-04-27 | $21.39 | $22.73 | 3,000 |
| 2018-04-26 | $20.19 | $21.46 | 0 |
| 2018-04-25 | $20.19 | $21.46 | 0 |
| 2018-04-24 | $20.19 | $21.46 | 0 |
| 2018-04-23 | $20.19 | $21.46 | 0 |
| 2018-04-20 | $20.19 | $21.46 | 0 |
| 2018-04-19 | $20.19 | $21.46 | 0 |
| 2018-04-18 | $20.19 | $21.46 | 0 |
| 2018-04-17 | $20.19 | $21.46 | 119,000 |
| 2018-04-16 | $20.19 | $21.46 | 0 |
| 2018-04-13 | $20.19 | $21.46 | 0 |
| 2018-04-12 | $20.19 | $21.46 | 0 |
| 2018-04-11 | $20.19 | $21.46 | 0 |
| 2018-04-10 | $20.19 | $21.46 | 2,000 |
| 2018-04-09 | $20.38 | $21.66 | 0 |
| 2018-04-06 | $20.38 | $21.66 | 0 |
| 2018-04-05 | $20.38 | $21.66 | 500 |
| 2018-04-04 | $20.52 | $21.81 | 0 |
| 2018-04-03 | $20.52 | $21.81 | 0 |
| 2018-04-02 | $20.52 | $21.81 | 1,000 |
| 2018-03-29 | $20.73 | $22.03 | 2,000 |
| 2018-03-28 | $20.55 | $21.84 | 0 |
| 2018-03-27 | $20.60 | $21.74 | 0 |
| 2018-03-26 | $20.60 | $21.74 | 0 |
| 2018-03-23 | $20.60 | $21.74 | 0 |
| 2018-03-22 | $20.60 | $21.74 | 0 |
| 2018-03-21 | $20.60 | $21.74 | 0 |
| 2018-03-20 | $20.60 | $21.74 | 0 |
| 2018-03-19 | $20.60 | $21.74 | 2,500 |
| 2018-03-16 | $20.38 | $21.51 | 0 |
| 2018-03-15 | $20.38 | $21.51 | 0 |
| 2018-03-14 | $20.38 | $21.51 | 0 |
| 2018-03-13 | $20.38 | $21.51 | 0 |
| 2018-03-12 | $20.38 | $21.51 | 0 |
| 2018-03-09 | $20.38 | $21.51 | 0 |
| 2018-03-08 | $20.38 | $21.51 | 0 |
| 2018-03-07 | $20.38 | $21.51 | 0 |
| 2018-03-06 | $20.38 | $21.51 | 500 |
| 2018-03-05 | $20.18 | $21.30 | 4,000 |
| 2018-03-02 | $21.20 | $22.37 | 0 |
| 2018-03-01 | $21.20 | $22.37 | 0 |
| 2018-02-28 | $21.20 | $22.37 | 1,500 |
| 2018-02-27 | $21.32 | $22.50 | 0 |
| 2018-02-26 | $21.32 | $22.50 | 0 |
| 2018-02-23 | $21.32 | $22.50 | 0 |
| 2018-02-22 | $21.32 | $22.50 | 0 |
| 2018-02-21 | $21.32 | $22.50 | 0 |
| 2018-02-20 | $21.32 | $22.50 | 0 |
| 2018-02-16 | $21.32 | $22.50 | 0 |
| 2018-02-15 | $21.32 | $22.50 | 0 |
| 2018-02-14 | $21.32 | $22.50 | 0 |
| 2018-02-13 | $21.32 | $22.50 | 0 |
| 2018-02-12 | $21.32 | $22.50 | 0 |
| 2018-02-09 | $21.32 | $22.50 | 0 |
| 2018-02-08 | $21.32 | $22.50 | 500 |
| 2018-02-07 | $21.52 | $22.72 | 500 |
| 2018-02-06 | $20.78 | $21.93 | 500 |
| 2018-02-05 | $21.95 | $23.17 | 0 |
| 2018-02-02 | $21.95 | $23.17 | 1,500 |
| 2018-02-01 | $22.70 | $23.96 | 1,500 |
| 2018-01-31 | $22.85 | $24.12 | 4,500 |
| 2018-01-30 | $24.27 | $25.61 | 0 |
| 2018-01-29 | $24.27 | $25.61 | 0 |
| 2018-01-26 | $24.27 | $25.61 | 5,500 |
| 2018-01-25 | $22.34 | $23.57 | 0 |
| 2018-01-24 | $22.34 | $23.57 | 0 |
| 2018-01-23 | $22.34 | $23.57 | 0 |
| 2018-01-22 | $22.34 | $23.57 | 0 |
| 2018-01-19 | $22.34 | $23.57 | 0 |
| 2018-01-18 | $22.34 | $23.57 | 1,000 |
| 2018-01-17 | $22.06 | $23.29 | 500 |
| 2018-01-16 | $21.61 | $22.81 | 0 |
| 2018-01-12 | $21.61 | $22.81 | 0 |
| 2018-01-11 | $21.61 | $22.81 | 0 |
| 2018-01-10 | $21.61 | $22.81 | 0 |
| 2018-01-09 | $21.61 | $22.81 | 0 |
| 2018-01-08 | $21.61 | $22.81 | 500 |
| 2018-01-05 | $21.53 | $22.72 | 0 |
| 2018-01-04 | $21.53 | $22.72 | 500 |
| 2018-01-03 | $20.70 | $21.85 | 3,500 |
| 2018-01-02 | $21.51 | $22.70 | 0 |