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 | $12.86 | $27.12 | 25,500 |
| 2018-12-28 | $12.72 | $26.82 | 10,400 |
| 2018-12-27 | $12.37 | $26.08 | 9,700 |
| 2018-12-26 | $11.99 | $25.28 | 15,000 |
| 2018-12-24 | $11.88 | $25.05 | 7,200 |
| 2018-12-21 | $12.28 | $25.89 | 14,700 |
| 2018-12-20 | $12.36 | $26.06 | 11,800 |
| 2018-12-19 | $12.29 | $25.92 | 13,400 |
| 2018-12-18 | $12.75 | $26.89 | 14,100 |
| 2018-12-17 | $12.16 | $25.64 | 16,600 |
| 2018-12-14 | $12.30 | $25.94 | 5,700 |
| 2018-12-13 | $12.24 | $25.81 | 16,100 |
| 2018-12-12 | $11.60 | $24.46 | 14,400 |
| 2018-12-11 | $11.03 | $23.26 | 32,000 |
| 2018-12-10 | $11.68 | $24.63 | 22,800 |
| 2018-12-07 | $12.20 | $25.73 | 11,400 |
| 2018-12-06 | $12.69 | $26.76 | 53,700 |
| 2018-12-04 | $12.35 | $26.04 | 8,600 |
| 2018-12-03 | $13.47 | $28.40 | 4,100 |
| 2018-11-30 | $13.55 | $28.57 | 8,000 |
| 2018-11-29 | $13.88 | $29.27 | 4,900 |
| 2018-11-28 | $13.72 | $28.93 | 12,100 |
| 2018-11-27 | $13.52 | $28.51 | 3,400 |
| 2018-11-26 | $13.72 | $28.93 | 5,300 |
| 2018-11-23 | $12.83 | $27.05 | 3,900 |
| 2018-11-21 | $13.67 | $28.83 | 10,300 |
| 2018-11-20 | $12.73 | $26.84 | 3,100 |
| 2018-11-19 | $13.50 | $28.47 | 7,900 |
| 2018-11-16 | $13.68 | $28.85 | 3,600 |
| 2018-11-15 | $13.31 | $28.07 | 4,000 |
| 2018-11-14 | $13.60 | $28.68 | 6,600 |
| 2018-11-13 | $13.88 | $29.27 | 3,000 |
| 2018-11-12 | $14.10 | $29.73 | 9,100 |
| 2018-11-09 | $15.02 | $31.67 | 1,200 |
| 2018-11-08 | $14.95 | $31.52 | 9,600 |
| 2018-11-07 | $14.20 | $29.94 | 18,500 |
| 2018-11-06 | $14.57 | $30.72 | 5,400 |
| 2018-11-05 | $14.50 | $30.58 | 6,500 |
| 2018-11-02 | $12.01 | $25.33 | 200 |
| 2018-11-01 | $15.79 | $33.31 | 4,113 |
| 2018-10-31 | $15.50 | $32.68 | 6,125 |
| 2018-10-30 | $16.07 | $33.88 | 875 |
| 2018-10-29 | $16.24 | $34.25 | 3,150 |
| 2018-10-26 | $17.94 | $33.53 | 5,863 |
| 2018-10-25 | $17.81 | $33.27 | 16,363 |
| 2018-10-24 | $17.37 | $32.46 | 4,288 |
| 2018-10-23 | $18.29 | $34.17 | 5,688 |
| 2018-10-22 | $20.43 | $38.19 | 8,225 |
| 2018-10-19 | $18.67 | $34.90 | 6,038 |
| 2018-10-18 | $15.83 | $29.58 | 4,200 |
| 2018-10-17 | $16.57 | $30.97 | 5,425 |
| 2018-10-16 | $16.53 | $30.88 | 3,850 |
| 2018-10-15 | $16.23 | $30.33 | 13,475 |
| 2018-10-12 | $16.70 | $31.20 | 8,925 |
| 2018-10-11 | $17.03 | $31.82 | 92,050 |
| 2018-10-10 | $17.74 | $33.15 | 82,163 |
| 2018-10-09 | $17.36 | $32.44 | 80,500 |
| 2018-10-08 | $17.18 | $32.10 | 1,575 |
| 2018-10-05 | $17.63 | $32.95 | 2,625 |
| 2018-10-04 | $17.69 | $33.06 | 2,538 |
| 2018-10-03 | $17.60 | $32.89 | 963 |
| 2018-10-02 | $17.65 | $32.97 | 2,625 |
| 2018-10-01 | $18.02 | $33.68 | 2,188 |
| 2018-09-28 | $18.02 | $33.68 | 2,363 |
| 2018-09-27 | $18.67 | $34.90 | 1,750 |
| 2018-09-26 | $18.79 | $35.11 | 4,025 |
| 2018-09-25 | $19.31 | $36.09 | 875 |
| 2018-09-24 | $18.74 | $35.02 | 2,975 |
| 2018-09-21 | $19.59 | $36.60 | 1,575 |
| 2018-09-20 | $19.51 | $36.46 | 6,213 |
| 2018-09-19 | $19.09 | $35.67 | 3,850 |
| 2018-09-18 | $19.17 | $35.81 | 4,113 |
| 2018-09-17 | $19.49 | $36.41 | 2,888 |
| 2018-09-14 | $19.44 | $36.33 | 6,300 |
| 2018-09-13 | $19.44 | $36.33 | 1,838 |
| 2018-09-12 | $18.75 | $35.05 | 1,400 |
| 2018-09-11 | $19.36 | $36.18 | 1,050 |
| 2018-09-10 | $19.55 | $36.54 | 1,400 |
| 2018-09-07 | $19.39 | $36.24 | 1,488 |
| 2018-09-06 | $19.55 | $36.54 | 3,063 |
| 2018-09-05 | $19.46 | $36.37 | 1,663 |
| 2018-09-04 | $19.43 | $36.31 | 613 |
| 2018-08-31 | $19.11 | $35.71 | 10,588 |
| 2018-08-30 | $19.38 | $36.22 | 963 |
| 2018-08-29 | $19.47 | $36.39 | 4,200 |
| 2018-08-28 | $19.86 | $37.12 | 1,663 |
| 2018-08-27 | $19.81 | $37.01 | 963 |
| 2018-08-24 | $19.52 | $36.48 | 2,275 |
| 2018-08-23 | $18.65 | $34.85 | 963 |
| 2018-08-22 | $19.39 | $36.24 | 3,413 |
| 2018-08-21 | $19.50 | $36.43 | 1,663 |
| 2018-08-20 | $19.06 | $35.62 | 963 |
| 2018-08-17 | $18.81 | $35.15 | 1,838 |
| 2018-08-16 | $18.22 | $34.04 | 7,613 |
| 2018-08-15 | $19.17 | $35.01 | 2,450 |
| 2018-08-14 | $18.57 | $33.92 | 2,800 |
| 2018-08-13 | $18.86 | $34.44 | 2,538 |
| 2018-08-10 | $19.50 | $35.61 | 1,313 |
| 2018-08-09 | $19.77 | $36.11 | 788 |
| 2018-08-08 | $19.59 | $35.78 | 3,150 |
| 2018-08-07 | $19.44 | $35.51 | 1,313 |
| 2018-08-06 | $18.61 | $33.98 | 1,400 |
| 2018-08-03 | $18.80 | $34.34 | 2,188 |
| 2018-08-02 | $18.61 | $33.98 | 1,575 |
| 2018-08-01 | $18.73 | $34.21 | 1,488 |
| 2018-07-31 | $18.50 | $33.80 | 1,838 |
| 2018-07-30 | $18.63 | $34.03 | 16,538 |
| 2018-07-27 | $19.06 | $34.82 | 4,200 |
| 2018-07-26 | $18.29 | $33.40 | 4,025 |
| 2018-07-25 | $18.97 | $34.65 | 1,400 |
| 2018-07-24 | $19.17 | $35.01 | 1,050 |
| 2018-07-23 | $19.13 | $34.94 | 700 |
| 2018-07-20 | $18.65 | $34.07 | 613 |
| 2018-07-19 | $18.56 | $33.90 | 7,438 |
| 2018-07-18 | $18.88 | $34.49 | 1,050 |
| 2018-07-17 | $19.36 | $35.36 | 1,313 |
| 2018-07-16 | $18.97 | $34.65 | 613 |
| 2018-07-13 | $19.18 | $35.03 | 1,050 |
| 2018-07-12 | $19.11 | $34.90 | 3,325 |
| 2018-07-11 | $19.18 | $35.03 | 2,800 |
| 2018-07-10 | $19.47 | $35.57 | 4,900 |
| 2018-07-09 | $19.25 | $35.15 | 1,838 |
| 2018-07-06 | $19.18 | $35.03 | 2,538 |
| 2018-07-05 | $19.19 | $35.05 | 2,625 |
| 2018-07-03 | $19.74 | $36.05 | 1,575 |
| 2018-07-02 | $19.87 | $36.30 | 3,413 |
| 2018-06-29 | $20.09 | $36.70 | 700 |
| 2018-06-28 | $19.82 | $36.20 | 1,138 |
| 2018-06-27 | $20.02 | $36.57 | 4,200 |
| 2018-06-26 | $20.40 | $37.26 | 1,925 |
| 2018-06-25 | $20.95 | $38.26 | 2,275 |
| 2018-06-22 | $21.35 | $38.99 | 6,738 |
| 2018-06-21 | $20.47 | $37.39 | 15,400 |
| 2018-06-20 | $21.33 | $38.95 | 700 |
| 2018-06-19 | $20.74 | $37.89 | 1,138 |
| 2018-06-18 | $21.41 | $39.10 | 8,750 |
| 2018-06-15 | $21.61 | $39.47 | 2,713 |
| 2018-06-14 | $22.02 | $40.23 | 963 |
| 2018-06-13 | $22.11 | $40.39 | 2,013 |
| 2018-06-12 | $22.16 | $40.48 | 1,138 |
| 2018-06-11 | $21.58 | $39.41 | 525 |
| 2018-06-08 | $22.00 | $40.18 | 2,800 |
| 2018-06-07 | $21.94 | $40.08 | 1,400 |
| 2018-06-06 | $22.45 | $41.00 | 1,050 |
| 2018-06-05 | $22.63 | $41.33 | 2,275 |
| 2018-06-04 | $21.78 | $39.79 | 2,013 |
| 2018-06-01 | $21.76 | $39.75 | 2,888 |
| 2018-05-31 | $21.83 | $39.87 | 2,100 |
| 2018-05-30 | $21.73 | $39.68 | 4,288 |
| 2018-05-29 | $21.69 | $39.62 | 2,275 |
| 2018-05-25 | $22.45 | $41.00 | 4,813 |
| 2018-05-24 | $22.30 | $40.73 | 3,850 |
| 2018-05-23 | $22.79 | $41.62 | 1,313 |
| 2018-05-22 | $22.64 | $41.35 | 4,813 |
| 2018-05-21 | $23.14 | $42.27 | 2,363 |
| 2018-05-18 | $23.10 | $42.19 | 700 |
| 2018-05-17 | $22.61 | $41.29 | 525 |
| 2018-05-16 | $22.61 | $41.29 | 525 |
| 2018-05-15 | $23.22 | $42.42 | 875 |
| 2018-05-14 | $22.90 | $41.83 | 2,013 |
| 2018-05-11 | $23.13 | $42.25 | 1,400 |
| 2018-05-10 | $23.25 | $42.46 | 1,575 |
| 2018-05-09 | $23.43 | $42.79 | 11,638 |
| 2018-05-08 | $23.20 | $42.38 | 8,050 |
| 2018-05-07 | $23.43 | $42.79 | 2,013 |
| 2018-05-04 | $22.93 | $41.88 | 788 |
| 2018-05-03 | $22.62 | $41.31 | 1,575 |
| 2018-05-02 | $22.86 | $41.75 | 33,338 |
| 2018-05-01 | $22.25 | $40.64 | 1,575 |
| 2018-04-30 | $23.43 | $42.79 | 1,138 |
| 2018-04-27 | $23.25 | $42.46 | 1,225 |
| 2018-04-26 | $23.65 | $43.19 | 4,200 |
| 2018-04-25 | $23.42 | $42.77 | 1,225 |
| 2018-04-24 | $23.60 | $43.11 | 875 |
| 2018-04-23 | $23.98 | $43.80 | 2,363 |
| 2018-04-20 | $23.71 | $43.32 | 1,400 |
| 2018-04-19 | $24.01 | $43.86 | 2,363 |
| 2018-04-18 | $24.72 | $43.48 | 8,050 |
| 2018-04-17 | $24.74 | $43.52 | 1,838 |
| 2018-04-16 | $24.90 | $43.81 | 4,638 |
| 2018-04-13 | $24.39 | $42.90 | 2,188 |
| 2018-04-12 | $24.91 | $43.83 | 1,575 |
| 2018-04-11 | $24.13 | $42.44 | 2,013 |
| 2018-04-10 | $24.33 | $42.80 | 1,925 |
| 2018-04-09 | $24.16 | $42.50 | 2,275 |
| 2018-04-06 | $23.92 | $42.08 | 1,225 |
| 2018-04-05 | $23.85 | $41.96 | 1,400 |
| 2018-04-04 | $22.87 | $40.23 | 1,575 |
| 2018-04-03 | $23.59 | $41.49 | 2,538 |
| 2018-04-02 | $22.86 | $40.21 | 1,663 |
| 2018-03-29 | $23.47 | $41.29 | 1,138 |
| 2018-03-28 | $23.75 | $41.78 | 8,488 |
| 2018-03-27 | $24.03 | $42.28 | 3,325 |
| 2018-03-26 | $24.03 | $42.28 | 1,050 |
| 2018-03-23 | $24.37 | $42.86 | 1,050 |
| 2018-03-22 | $24.53 | $43.14 | 1,225 |
| 2018-03-21 | $24.77 | $43.57 | 1,225 |
| 2018-03-20 | $24.58 | $43.24 | 1,313 |
| 2018-03-19 | $24.09 | $42.38 | 1,663 |
| 2018-03-16 | $24.00 | $42.22 | 1,750 |
| 2018-03-15 | $23.54 | $41.41 | 6,563 |
| 2018-03-14 | $24.16 | $42.50 | 241,150 |
| 2018-03-13 | $23.43 | $41.21 | 2,188 |
| 2018-03-12 | $24.26 | $42.68 | 1,400 |
| 2018-03-09 | $24.01 | $42.24 | 4,463 |
| 2018-03-08 | $23.09 | $40.61 | 2,713 |
| 2018-03-07 | $24.11 | $42.42 | 3,325 |
| 2018-03-06 | $23.02 | $40.49 | 2,275 |
| 2018-03-05 | $23.51 | $41.35 | 1,313 |
| 2018-03-02 | $22.87 | $40.23 | 2,625 |
| 2018-03-01 | $23.52 | $41.37 | 1,925 |
| 2018-02-28 | $23.82 | $41.90 | 2,100 |
| 2018-02-27 | $24.35 | $42.84 | 1,750 |
| 2018-02-26 | $24.42 | $42.96 | 3,413 |
| 2018-02-23 | $24.74 | $43.52 | 8,838 |
| 2018-02-22 | $28.00 | $49.25 | 8,050 |
| 2018-02-21 | $24.97 | $43.93 | 2,013 |
| 2018-02-20 | $25.01 | $43.99 | 4,725 |
| 2018-02-16 | $23.82 | $41.90 | 2,625 |
| 2018-02-15 | $23.54 | $41.41 | 8,663 |
| 2018-02-14 | $26.00 | $45.74 | 1,575 |
| 2018-02-13 | $26.01 | $45.76 | 2,538 |
| 2018-02-12 | $25.66 | $45.13 | 5,250 |
| 2018-02-09 | $25.25 | $44.41 | 4,463 |
| 2018-02-08 | $25.85 | $45.47 | 2,713 |
| 2018-02-07 | $26.37 | $46.38 | 1,750 |
| 2018-02-06 | $26.53 | $46.66 | 2,713 |
| 2018-02-05 | $27.58 | $48.51 | 5,600 |
| 2018-02-02 | $28.10 | $49.44 | 1,663 |
| 2018-02-01 | $28.32 | $49.82 | 2,800 |
| 2018-01-31 | $28.13 | $49.48 | 2,450 |
| 2018-01-30 | $28.24 | $49.68 | 3,325 |
| 2018-01-29 | $28.43 | $50.02 | 1,400 |
| 2018-01-26 | $28.98 | $50.98 | 2,713 |
| 2018-01-25 | $28.45 | $50.04 | 2,100 |
| 2018-01-24 | $28.95 | $50.92 | 1,225 |
| 2018-01-23 | $28.40 | $49.96 | 4,638 |
| 2018-01-22 | $28.40 | $49.96 | 2,975 |
| 2018-01-19 | $28.17 | $49.56 | 5,863 |
| 2018-01-18 | $28.50 | $50.14 | 6,213 |
| 2018-01-17 | $28.06 | $49.35 | 1,488 |
| 2018-01-16 | $28.24 | $49.68 | 1,663 |
| 2018-01-12 | $28.37 | $49.90 | 1,663 |
| 2018-01-11 | $27.98 | $49.21 | 875 |
| 2018-01-10 | $27.55 | $48.47 | 1,838 |
| 2018-01-09 | $27.14 | $47.75 | 963 |
| 2018-01-08 | $27.34 | $48.09 | 1,225 |
| 2018-01-05 | $27.25 | $47.93 | 1,225 |
| 2018-01-04 | $26.75 | $47.06 | 1,488 |
| 2018-01-03 | $26.79 | $47.12 | 1,400 |
| 2018-01-02 | $27.04 | $47.57 | 2,013 |