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
- 2013-03-18 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 | $14.17 | $15.74 | 54,600 |
| 2018-12-28 | $13.75 | $15.27 | 110,800 |
| 2018-12-27 | $13.08 | $14.53 | 42,100 |
| 2018-12-26 | $13.35 | $14.83 | 64,300 |
| 2018-12-24 | $13.32 | $14.79 | 45,200 |
| 2018-12-21 | $13.56 | $15.06 | 47,500 |
| 2018-12-20 | $14.05 | $15.60 | 325,300 |
| 2018-12-19 | $13.91 | $15.45 | 126,600 |
| 2018-12-18 | $14.00 | $15.55 | 44,200 |
| 2018-12-17 | $14.33 | $15.91 | 77,100 |
| 2018-12-14 | $14.36 | $15.95 | 40,700 |
| 2018-12-13 | $14.40 | $15.99 | 63,400 |
| 2018-12-12 | $14.49 | $16.09 | 45,300 |
| 2018-12-11 | $14.99 | $16.65 | 151,100 |
| 2018-12-10 | $14.92 | $16.57 | 56,700 |
| 2018-12-07 | $14.75 | $16.38 | 34,000 |
| 2018-12-06 | $15.08 | $16.75 | 47,600 |
| 2018-12-04 | $15.86 | $17.61 | 28,100 |
| 2018-12-03 | $15.95 | $17.71 | 51,100 |
| 2018-11-30 | $15.16 | $16.84 | 27,700 |
| 2018-11-29 | $15.05 | $16.71 | 21,900 |
| 2018-11-28 | $15.28 | $16.97 | 25,300 |
| 2018-11-27 | $14.65 | $16.27 | 35,800 |
| 2018-11-26 | $14.95 | $16.60 | 37,700 |
| 2018-11-23 | $14.78 | $16.41 | 15,800 |
| 2018-11-21 | $14.76 | $16.39 | 25,800 |
| 2018-11-20 | $14.25 | $15.82 | 18,400 |
| 2018-11-19 | $14.90 | $16.55 | 34,300 |
| 2018-11-16 | $15.20 | $16.88 | 18,800 |
| 2018-11-15 | $15.08 | $16.75 | 58,500 |
| 2018-11-14 | $14.83 | $16.47 | 65,800 |
| 2018-11-13 | $14.79 | $16.42 | 18,800 |
| 2018-11-12 | $14.69 | $16.31 | 24,800 |
| 2018-11-09 | $15.10 | $16.77 | 14,800 |
| 2018-11-08 | $15.70 | $17.44 | 19,200 |
| 2018-11-07 | $15.92 | $17.68 | 31,000 |
| 2018-11-06 | $15.59 | $17.31 | 18,600 |
| 2018-11-05 | $16.05 | $17.82 | 150,200 |
| 2018-11-02 | $16.12 | $17.90 | 36,500 |
| 2018-11-01 | $14.80 | $16.44 | 16,700 |
| 2018-10-31 | $14.37 | $15.96 | 20,200 |
| 2018-10-30 | $14.06 | $15.61 | 272,800 |
| 2018-10-29 | $14.00 | $15.55 | 210,000 |
| 2018-10-26 | $14.29 | $15.87 | 11,300 |
| 2018-10-25 | $14.46 | $16.06 | 23,900 |
| 2018-10-24 | $14.76 | $16.39 | 14,000 |
| 2018-10-23 | $15.02 | $16.68 | 16,300 |
| 2018-10-22 | $14.61 | $16.22 | 12,200 |
| 2018-10-19 | $14.40 | $15.99 | 12,200 |
| 2018-10-18 | $14.88 | $16.52 | 27,100 |
| 2018-10-17 | $15.49 | $17.20 | 5,200 |
| 2018-10-16 | $15.40 | $17.10 | 5,100 |
| 2018-10-15 | $15.66 | $17.39 | 13,200 |
| 2018-10-12 | $15.66 | $17.39 | 18,700 |
| 2018-10-11 | $15.35 | $17.05 | 15,900 |
| 2018-10-10 | $16.23 | $18.02 | 6,200 |
| 2018-10-09 | $16.44 | $18.26 | 11,200 |
| 2018-10-08 | $16.50 | $18.32 | 5,000 |
| 2018-10-05 | $17.75 | $19.71 | 21,300 |
| 2018-10-04 | $18.33 | $20.36 | 11,900 |
| 2018-10-03 | $18.77 | $20.84 | 6,800 |
| 2018-10-02 | $19.05 | $21.16 | 10,500 |
| 2018-10-01 | $18.56 | $20.61 | 4,500 |
| 2018-09-28 | $18.71 | $20.78 | 8,900 |
| 2018-09-27 | $18.70 | $20.77 | 5,100 |
| 2018-09-26 | $18.73 | $20.80 | 9,500 |
| 2018-09-25 | $18.77 | $20.84 | 8,100 |
| 2018-09-24 | $18.55 | $20.60 | 5,100 |
| 2018-09-21 | $18.56 | $20.61 | 9,200 |
| 2018-09-20 | $18.59 | $20.64 | 12,300 |
| 2018-09-19 | $19.10 | $21.21 | 62,000 |
| 2018-09-18 | $19.17 | $21.29 | 66,400 |
| 2018-09-17 | $19.68 | $21.85 | 7,500 |
| 2018-09-14 | $19.34 | $21.48 | 11,700 |
| 2018-09-13 | $18.69 | $20.76 | 22,700 |
| 2018-09-12 | $18.11 | $20.11 | 8,000 |
| 2018-09-11 | $17.72 | $19.68 | 6,300 |
| 2018-09-10 | $18.18 | $20.19 | 5,400 |
| 2018-09-07 | $18.48 | $20.52 | 10,500 |
| 2018-09-06 | $18.76 | $20.83 | 95,400 |
| 2018-09-05 | $20.16 | $22.39 | 8,400 |
| 2018-09-04 | $20.43 | $22.69 | 8,300 |
| 2018-08-31 | $20.22 | $22.45 | 6,200 |
| 2018-08-30 | $19.54 | $21.70 | 11,600 |
| 2018-08-29 | $18.89 | $20.98 | 20,400 |
| 2018-08-28 | $18.40 | $20.43 | 10,100 |
| 2018-08-27 | $18.93 | $21.02 | 9,800 |
| 2018-08-24 | $18.74 | $20.81 | 7,400 |
| 2018-08-23 | $18.50 | $20.54 | 13,600 |
| 2018-08-22 | $18.80 | $20.88 | 4,300 |
| 2018-08-21 | $18.97 | $21.07 | 4,900 |
| 2018-08-20 | $18.85 | $20.93 | 12,400 |
| 2018-08-17 | $18.80 | $20.88 | 7,200 |
| 2018-08-16 | $18.83 | $20.91 | 12,400 |
| 2018-08-15 | $18.08 | $20.08 | 4,300 |
| 2018-08-14 | $18.07 | $20.07 | 14,000 |
| 2018-08-13 | $18.58 | $20.63 | 18,900 |
| 2018-08-10 | $18.27 | $20.29 | 7,600 |
| 2018-08-09 | $19.10 | $21.21 | 10,600 |
| 2018-08-08 | $18.85 | $20.93 | 7,100 |
| 2018-08-07 | $18.86 | $20.94 | 168,100 |
| 2018-08-06 | $18.88 | $20.97 | 23,900 |
| 2018-08-03 | $18.85 | $20.93 | 5,800 |
| 2018-08-02 | $19.62 | $21.79 | 89,600 |
| 2018-08-01 | $19.65 | $21.82 | 249,300 |
| 2018-07-31 | $18.90 | $20.99 | 16,600 |
| 2018-07-30 | $19.85 | $22.04 | 8,100 |
| 2018-07-27 | $20.10 | $22.32 | 11,100 |
| 2018-07-26 | $19.84 | $22.03 | 12,900 |
| 2018-07-25 | $19.23 | $21.36 | 10,500 |
| 2018-07-24 | $19.25 | $21.38 | 5,600 |
| 2018-07-23 | $19.04 | $21.14 | 8,800 |
| 2018-07-20 | $19.02 | $21.12 | 4,500 |
| 2018-07-19 | $18.87 | $20.96 | 36,600 |
| 2018-07-18 | $18.50 | $20.54 | 6,200 |
| 2018-07-17 | $18.30 | $20.32 | 12,500 |
| 2018-07-16 | $18.20 | $20.21 | 17,900 |
| 2018-07-13 | $17.30 | $19.21 | 7,400 |
| 2018-07-12 | $17.80 | $19.77 | 9,300 |
| 2018-07-11 | $17.73 | $19.69 | 5,600 |
| 2018-07-10 | $17.88 | $19.86 | 16,400 |
| 2018-07-09 | $18.05 | $20.04 | 3,200 |
| 2018-07-06 | $17.35 | $19.27 | 8,400 |
| 2018-07-05 | $17.11 | $19.00 | 8,100 |
| 2018-07-03 | $17.60 | $19.55 | 5,200 |
| 2018-07-02 | $17.38 | $19.30 | 7,900 |
| 2018-06-29 | $17.98 | $19.97 | 7,100 |
| 2018-06-28 | $18.17 | $20.18 | 8,700 |
| 2018-06-27 | $18.34 | $20.37 | 7,000 |
| 2018-06-26 | $18.00 | $19.99 | 9,800 |
| 2018-06-25 | $18.06 | $20.06 | 5,400 |
| 2018-06-22 | $18.44 | $20.48 | 12,600 |
| 2018-06-21 | $18.23 | $20.24 | 28,400 |
| 2018-06-20 | $18.47 | $20.51 | 9,900 |
| 2018-06-19 | $18.44 | $20.48 | 186,200 |
| 2018-06-18 | $18.01 | $20.00 | 97,000 |
| 2018-06-15 | $17.95 | $19.93 | 284,500 |
| 2018-06-14 | $18.51 | $20.56 | 21,900 |
| 2018-06-13 | $18.51 | $20.56 | 52,100 |
| 2018-06-12 | $18.56 | $20.61 | 246,200 |
| 2018-06-11 | $18.80 | $20.88 | 273,200 |
| 2018-06-08 | $19.20 | $21.32 | 125,200 |
| 2018-06-07 | $19.68 | $21.43 | 16,500 |
| 2018-06-06 | $19.80 | $21.56 | 13,000 |
| 2018-06-05 | $19.78 | $21.54 | 15,500 |
| 2018-06-04 | $19.40 | $21.12 | 37,600 |
| 2018-06-01 | $19.30 | $21.01 | 57,400 |
| 2018-05-31 | $17.60 | $19.16 | 24,400 |
| 2018-05-30 | $17.55 | $19.11 | 52,500 |
| 2018-05-29 | $16.92 | $18.42 | 12,900 |
| 2018-05-25 | $17.25 | $18.78 | 42,100 |
| 2018-05-24 | $19.85 | $21.61 | 14,700 |
| 2018-05-23 | $21.34 | $23.23 | 6,500 |
| 2018-05-22 | $22.10 | $24.06 | 16,400 |
| 2018-05-21 | $22.06 | $24.02 | 6,300 |
| 2018-05-18 | $21.74 | $23.67 | 5,500 |
| 2018-05-17 | $21.21 | $23.09 | 6,700 |
| 2018-05-16 | $21.40 | $23.30 | 13,700 |
| 2018-05-15 | $21.95 | $23.90 | 16,500 |
| 2018-05-14 | $23.09 | $25.14 | 5,300 |
| 2018-05-11 | $22.93 | $24.96 | 8,600 |
| 2018-05-10 | $23.26 | $25.32 | 5,300 |
| 2018-05-09 | $23.27 | $25.33 | 10,300 |
| 2018-05-08 | $22.58 | $24.58 | 9,700 |
| 2018-05-07 | $21.81 | $23.75 | 7,300 |
| 2018-05-04 | $22.45 | $24.44 | 6,900 |
| 2018-05-03 | $22.20 | $24.17 | 7,600 |
| 2018-05-02 | $22.33 | $24.31 | 4,400 |
| 2018-05-01 | $22.43 | $24.42 | 10,600 |
| 2018-04-30 | $22.44 | $24.43 | 6,700 |
| 2018-04-27 | $22.29 | $24.27 | 6,600 |
| 2018-04-26 | $22.42 | $24.41 | 29,300 |
| 2018-04-25 | $22.97 | $25.01 | 7,900 |
| 2018-04-24 | $23.00 | $25.04 | 10,000 |
| 2018-04-23 | $23.12 | $25.17 | 8,500 |
| 2018-04-20 | $23.38 | $25.45 | 5,200 |
| 2018-04-19 | $23.10 | $25.15 | 8,800 |
| 2018-04-18 | $23.60 | $25.69 | 9,600 |
| 2018-04-17 | $22.83 | $24.86 | 7,200 |
| 2018-04-16 | $22.99 | $25.03 | 20,200 |
| 2018-04-13 | $22.52 | $24.52 | 9,200 |
| 2018-04-12 | $22.86 | $24.89 | 34,600 |
| 2018-04-11 | $23.70 | $25.80 | 137,700 |
| 2018-04-10 | $23.53 | $25.62 | 28,300 |
| 2018-04-09 | $23.47 | $25.55 | 4,200 |
| 2018-04-06 | $23.61 | $25.70 | 6,900 |
| 2018-04-05 | $23.29 | $25.36 | 9,900 |
| 2018-04-04 | $23.21 | $25.27 | 6,900 |
| 2018-04-03 | $22.74 | $24.76 | 19,000 |
| 2018-04-02 | $22.60 | $24.61 | 9,800 |
| 2018-03-29 | $22.75 | $24.77 | 10,400 |
| 2018-03-28 | $22.85 | $24.88 | 18,800 |
| 2018-03-27 | $22.67 | $24.68 | 16,300 |
| 2018-03-26 | $22.10 | $24.06 | 7,000 |
| 2018-03-23 | $21.99 | $23.94 | 8,300 |
| 2018-03-22 | $22.25 | $24.22 | 9,000 |
| 2018-03-21 | $22.75 | $24.77 | 9,200 |
| 2018-03-20 | $22.17 | $24.14 | 9,600 |
| 2018-03-19 | $21.32 | $23.21 | 9,900 |
| 2018-03-16 | $21.52 | $23.43 | 23,200 |
| 2018-03-15 | $22.30 | $24.28 | 20,100 |
| 2018-03-14 | $23.64 | $25.74 | 8,500 |
| 2018-03-13 | $23.22 | $25.28 | 15,700 |
| 2018-03-12 | $22.94 | $24.98 | 5,400 |
| 2018-03-09 | $22.39 | $24.38 | 12,900 |
| 2018-03-08 | $22.69 | $24.70 | 8,400 |
| 2018-03-07 | $22.00 | $23.95 | 8,100 |
| 2018-03-06 | $21.77 | $23.70 | 18,400 |
| 2018-03-05 | $21.64 | $23.56 | 8,100 |
| 2018-03-02 | $22.17 | $24.14 | 10,600 |
| 2018-03-01 | $22.10 | $24.06 | 15,500 |
| 2018-02-28 | $21.75 | $23.68 | 10,000 |
| 2018-02-27 | $22.19 | $24.16 | 8,100 |
| 2018-02-26 | $22.17 | $24.14 | 9,500 |
| 2018-02-23 | $22.10 | $24.06 | 13,200 |
| 2018-02-22 | $21.91 | $23.85 | 13,900 |
| 2018-02-21 | $21.74 | $23.67 | 13,600 |
| 2018-02-20 | $21.43 | $23.33 | 20,200 |
| 2018-02-16 | $21.56 | $23.47 | 6,500 |
| 2018-02-15 | $22.10 | $24.06 | 14,000 |
| 2018-02-14 | $21.82 | $23.76 | 13,600 |
| 2018-02-13 | $21.51 | $23.42 | 8,600 |
| 2018-02-12 | $20.80 | $22.65 | 20,200 |
| 2018-02-09 | $20.21 | $22.00 | 29,200 |
| 2018-02-08 | $20.62 | $22.45 | 15,100 |
| 2018-02-07 | $20.84 | $22.69 | 8,900 |
| 2018-02-06 | $20.79 | $22.63 | 10,700 |
| 2018-02-05 | $21.22 | $23.10 | 16,300 |
| 2018-02-02 | $21.29 | $23.18 | 22,800 |
| 2018-02-01 | $21.25 | $23.14 | 8,000 |
| 2018-01-31 | $21.52 | $23.43 | 12,100 |
| 2018-01-30 | $21.52 | $23.43 | 12,000 |
| 2018-01-29 | $21.40 | $23.30 | 10,400 |
| 2018-01-26 | $21.98 | $23.93 | 10,200 |
| 2018-01-25 | $21.79 | $23.72 | 7,800 |
| 2018-01-24 | $22.17 | $24.14 | 8,000 |
| 2018-01-23 | $22.29 | $24.27 | 9,800 |
| 2018-01-22 | $22.10 | $24.06 | 40,800 |
| 2018-01-19 | $21.83 | $23.77 | 6,900 |
| 2018-01-18 | $22.33 | $24.31 | 131,800 |
| 2018-01-17 | $22.69 | $24.70 | 10,900 |
| 2018-01-16 | $22.50 | $24.50 | 18,400 |
| 2018-01-12 | $22.31 | $24.29 | 57,200 |
| 2018-01-11 | $21.82 | $23.76 | 8,600 |
| 2018-01-10 | $22.23 | $24.20 | 29,300 |
| 2018-01-09 | $22.17 | $24.14 | 13,400 |
| 2018-01-08 | $22.24 | $24.21 | 15,700 |
| 2018-01-05 | $22.53 | $24.53 | 12,100 |
| 2018-01-04 | $22.98 | $25.02 | 9,800 |
| 2018-01-03 | $23.76 | $25.87 | 10,700 |
| 2018-01-02 | $23.82 | $25.93 | 10,200 |