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
- 2009-04-21 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 | $17.80 | $19.28 | 0 |
| 2018-12-28 | $17.80 | $19.28 | 0 |
| 2018-12-27 | $17.80 | $19.28 | 200 |
| 2018-12-26 | $17.65 | $19.11 | 0 |
| 2018-12-24 | $17.65 | $19.11 | 0 |
| 2018-12-21 | $17.65 | $19.11 | 0 |
| 2018-12-20 | $17.65 | $19.11 | 0 |
| 2018-12-19 | $17.65 | $19.11 | 0 |
| 2018-12-18 | $17.65 | $19.11 | 0 |
| 2018-12-17 | $17.65 | $19.11 | 0 |
| 2018-12-14 | $17.65 | $19.11 | 0 |
| 2018-12-13 | $17.65 | $19.11 | 0 |
| 2018-12-12 | $17.65 | $19.11 | 1,400 |
| 2018-12-11 | $17.65 | $19.11 | 0 |
| 2018-12-10 | $17.65 | $19.11 | 0 |
| 2018-12-07 | $17.65 | $19.11 | 0 |
| 2018-12-06 | $17.65 | $19.11 | 0 |
| 2018-12-04 | $17.65 | $19.11 | 2,600 |
| 2018-12-03 | $17.65 | $19.11 | 0 |
| 2018-11-30 | $17.65 | $19.11 | 0 |
| 2018-11-29 | $17.65 | $19.11 | 100 |
| 2018-11-28 | $17.65 | $19.11 | 0 |
| 2018-11-27 | $17.65 | $19.11 | 300 |
| 2018-11-26 | $17.65 | $19.11 | 700 |
| 2018-11-23 | $17.94 | $19.43 | 0 |
| 2018-11-21 | $17.94 | $19.43 | 0 |
| 2018-11-20 | $17.94 | $19.43 | 0 |
| 2018-11-19 | $17.94 | $19.43 | 0 |
| 2018-11-16 | $17.94 | $19.43 | 0 |
| 2018-11-15 | $17.94 | $19.43 | 600 |
| 2018-11-14 | $17.70 | $19.17 | 0 |
| 2018-11-13 | $17.70 | $19.17 | 300 |
| 2018-11-12 | $18.10 | $19.60 | 100 |
| 2018-11-09 | $18.10 | $19.60 | 0 |
| 2018-11-08 | $18.10 | $19.60 | 200 |
| 2018-11-07 | $17.62 | $19.08 | 0 |
| 2018-11-06 | $17.62 | $19.08 | 400 |
| 2018-11-05 | $16.67 | $18.05 | 0 |
| 2018-11-02 | $16.67 | $18.05 | 100 |
| 2018-11-01 | $16.67 | $18.05 | 0 |
| 2018-10-31 | $16.67 | $18.05 | 0 |
| 2018-10-30 | $16.67 | $18.05 | 0 |
| 2018-10-29 | $16.67 | $18.05 | 0 |
| 2018-10-26 | $16.67 | $18.05 | 0 |
| 2018-10-25 | $16.67 | $18.05 | 100 |
| 2018-10-24 | $16.67 | $18.05 | 2,200 |
| 2018-10-23 | $16.51 | $17.88 | 0 |
| 2018-10-22 | $16.51 | $17.88 | 0 |
| 2018-10-19 | $16.51 | $17.88 | 0 |
| 2018-10-18 | $16.51 | $17.88 | 2,300 |
| 2018-10-17 | $16.55 | $17.92 | 0 |
| 2018-10-16 | $16.55 | $17.92 | 1,000 |
| 2018-10-15 | $16.55 | $17.92 | 300 |
| 2018-10-12 | $16.80 | $18.19 | 0 |
| 2018-10-11 | $16.80 | $18.19 | 13,400 |
| 2018-10-10 | $18.05 | $19.55 | 0 |
| 2018-10-09 | $18.05 | $19.55 | 0 |
| 2018-10-08 | $18.05 | $19.55 | 0 |
| 2018-10-05 | $18.05 | $19.55 | 0 |
| 2018-10-04 | $18.05 | $19.55 | 0 |
| 2018-10-03 | $18.05 | $19.55 | 0 |
| 2018-10-02 | $18.05 | $19.55 | 0 |
| 2018-10-01 | $18.05 | $19.55 | 0 |
| 2018-09-28 | $18.05 | $19.55 | 0 |
| 2018-09-27 | $18.05 | $19.55 | 0 |
| 2018-09-26 | $18.05 | $19.55 | 0 |
| 2018-09-25 | $18.05 | $19.55 | 0 |
| 2018-09-24 | $18.05 | $19.55 | 0 |
| 2018-09-21 | $18.05 | $19.55 | 0 |
| 2018-09-20 | $18.05 | $19.55 | 0 |
| 2018-09-19 | $18.05 | $19.55 | 0 |
| 2018-09-18 | $18.05 | $19.55 | 0 |
| 2018-09-17 | $18.05 | $19.55 | 0 |
| 2018-09-14 | $18.05 | $19.55 | 0 |
| 2018-09-13 | $18.05 | $19.55 | 0 |
| 2018-09-12 | $18.05 | $19.55 | 400 |
| 2018-09-11 | $17.78 | $19.25 | 0 |
| 2018-09-10 | $17.78 | $19.25 | 0 |
| 2018-09-07 | $17.78 | $19.25 | 0 |
| 2018-09-06 | $17.78 | $19.25 | 0 |
| 2018-09-05 | $17.78 | $19.25 | 0 |
| 2018-09-04 | $17.78 | $19.25 | 0 |
| 2018-08-31 | $17.78 | $19.25 | 0 |
| 2018-08-30 | $17.78 | $19.25 | 0 |
| 2018-08-29 | $17.78 | $19.25 | 0 |
| 2018-08-28 | $17.78 | $19.25 | 0 |
| 2018-08-27 | $17.78 | $19.25 | 100 |
| 2018-08-24 | $17.21 | $18.64 | 0 |
| 2018-08-23 | $17.21 | $18.64 | 0 |
| 2018-08-22 | $17.21 | $18.64 | 0 |
| 2018-08-21 | $17.21 | $18.64 | 0 |
| 2018-08-20 | $17.21 | $18.64 | 300 |
| 2018-08-17 | $17.00 | $18.41 | 0 |
| 2018-08-16 | $17.00 | $18.41 | 0 |
| 2018-08-15 | $17.00 | $18.41 | 17,900 |
| 2018-08-14 | $17.40 | $18.84 | 0 |
| 2018-08-13 | $17.40 | $18.84 | 0 |
| 2018-08-10 | $17.40 | $18.84 | 200 |
| 2018-08-09 | $17.55 | $19.01 | 0 |
| 2018-08-08 | $17.55 | $19.01 | 0 |
| 2018-08-07 | $17.55 | $19.01 | 0 |
| 2018-08-06 | $17.55 | $19.01 | 1,700 |
| 2018-08-03 | $17.80 | $19.28 | 0 |
| 2018-08-02 | $17.80 | $19.28 | 0 |
| 2018-08-01 | $17.80 | $19.28 | 0 |
| 2018-07-31 | $17.80 | $19.28 | 500 |
| 2018-07-30 | $17.20 | $18.63 | 0 |
| 2018-07-27 | $17.20 | $18.63 | 0 |
| 2018-07-26 | $17.20 | $18.63 | 0 |
| 2018-07-25 | $17.20 | $18.63 | 0 |
| 2018-07-24 | $17.20 | $18.63 | 600 |
| 2018-07-23 | $17.09 | $18.51 | 0 |
| 2018-07-20 | $17.09 | $18.51 | 0 |
| 2018-07-19 | $17.09 | $18.51 | 1,000 |
| 2018-07-18 | $17.25 | $18.68 | 0 |
| 2018-07-17 | $17.25 | $18.68 | 0 |
| 2018-07-16 | $17.25 | $18.68 | 0 |
| 2018-07-13 | $17.25 | $18.68 | 0 |
| 2018-07-12 | $17.25 | $18.68 | 0 |
| 2018-07-11 | $17.25 | $18.68 | 0 |
| 2018-07-10 | $17.25 | $18.68 | 0 |
| 2018-07-09 | $17.25 | $18.68 | 0 |
| 2018-07-06 | $17.25 | $18.68 | 0 |
| 2018-07-05 | $17.25 | $18.68 | 0 |
| 2018-07-03 | $17.25 | $18.68 | 200 |
| 2018-07-02 | $18.23 | $19.74 | 0 |
| 2018-06-29 | $18.23 | $19.74 | 0 |
| 2018-06-28 | $18.23 | $19.74 | 600 |
| 2018-06-27 | $18.55 | $20.09 | 0 |
| 2018-06-26 | $18.55 | $20.09 | 0 |
| 2018-06-25 | $18.55 | $20.09 | 0 |
| 2018-06-22 | $18.55 | $20.09 | 500 |
| 2018-06-21 | $18.20 | $19.71 | 0 |
| 2018-06-20 | $18.20 | $19.71 | 100 |
| 2018-06-19 | $17.90 | $19.38 | 11,600 |
| 2018-06-18 | $17.90 | $19.38 | 0 |
| 2018-06-15 | $17.90 | $19.38 | 700 |
| 2018-06-14 | $18.33 | $19.85 | 0 |
| 2018-06-13 | $18.33 | $19.85 | 400 |
| 2018-06-12 | $18.00 | $19.49 | 0 |
| 2018-06-11 | $18.00 | $19.49 | 1,800 |
| 2018-06-08 | $18.18 | $19.69 | 0 |
| 2018-06-07 | $18.18 | $19.69 | 0 |
| 2018-06-06 | $18.18 | $19.69 | 20,100 |
| 2018-06-05 | $17.80 | $19.28 | 0 |
| 2018-06-04 | $17.80 | $19.28 | 0 |
| 2018-06-01 | $17.80 | $19.28 | 1,700 |
| 2018-05-31 | $18.15 | $19.66 | 0 |
| 2018-05-30 | $18.15 | $19.66 | 1,100 |
| 2018-05-29 | $17.73 | $19.20 | 0 |
| 2018-05-25 | $17.73 | $19.20 | 0 |
| 2018-05-24 | $17.73 | $19.20 | 0 |
| 2018-05-23 | $17.73 | $19.20 | 0 |
| 2018-05-22 | $17.73 | $19.20 | 0 |
| 2018-05-21 | $17.73 | $19.20 | 0 |
| 2018-05-18 | $17.73 | $19.20 | 0 |
| 2018-05-17 | $17.73 | $19.20 | 0 |
| 2018-05-16 | $17.73 | $19.20 | 1,000 |
| 2018-05-15 | $17.30 | $18.73 | 0 |
| 2018-05-14 | $17.30 | $18.73 | 0 |
| 2018-05-11 | $17.30 | $18.73 | 0 |
| 2018-05-10 | $17.30 | $18.73 | 0 |
| 2018-05-09 | $17.30 | $18.73 | 0 |
| 2018-05-08 | $17.30 | $18.73 | 0 |
| 2018-05-07 | $17.30 | $18.73 | 0 |
| 2018-05-04 | $17.30 | $18.73 | 200 |
| 2018-05-03 | $18.92 | $20.49 | 0 |
| 2018-05-02 | $18.92 | $20.49 | 0 |
| 2018-05-01 | $18.92 | $20.49 | 0 |
| 2018-04-30 | $18.92 | $20.49 | 0 |
| 2018-04-27 | $18.92 | $20.49 | 600 |
| 2018-04-26 | $19.15 | $20.74 | 0 |
| 2018-04-25 | $19.15 | $20.74 | 0 |
| 2018-04-24 | $19.15 | $20.74 | 0 |
| 2018-04-23 | $19.15 | $20.74 | 4,900 |
| 2018-04-20 | $18.70 | $20.25 | 4,000 |
| 2018-04-19 | $18.78 | $20.34 | 0 |
| 2018-04-18 | $18.78 | $20.34 | 2,900 |
| 2018-04-17 | $18.10 | $19.60 | 0 |
| 2018-04-16 | $18.10 | $19.60 | 0 |
| 2018-04-13 | $18.10 | $19.60 | 0 |
| 2018-04-12 | $18.10 | $19.60 | 0 |
| 2018-04-11 | $18.10 | $19.60 | 0 |
| 2018-04-10 | $18.10 | $19.60 | 0 |
| 2018-04-09 | $18.10 | $19.60 | 0 |
| 2018-04-06 | $18.10 | $19.60 | 0 |
| 2018-04-05 | $18.10 | $19.60 | 0 |
| 2018-04-04 | $18.10 | $19.60 | 86,300 |
| 2018-04-03 | $18.95 | $20.52 | 1,500 |
| 2018-04-02 | $18.95 | $20.52 | 0 |
| 2018-03-29 | $18.95 | $20.52 | 0 |
| 2018-03-28 | $18.95 | $20.52 | 0 |
| 2018-03-27 | $18.95 | $20.52 | 117,000 |
| 2018-03-26 | $18.75 | $20.30 | 5,100 |
| 2018-03-23 | $18.08 | $19.58 | 0 |
| 2018-03-22 | $18.08 | $19.58 | 3,000 |
| 2018-03-21 | $18.30 | $19.82 | 700 |
| 2018-03-20 | $18.30 | $19.82 | 0 |
| 2018-03-19 | $18.30 | $19.82 | 0 |
| 2018-03-16 | $18.30 | $19.82 | 900 |
| 2018-03-15 | $17.35 | $18.79 | 0 |
| 2018-03-14 | $17.35 | $18.79 | 0 |
| 2018-03-13 | $17.35 | $18.79 | 0 |
| 2018-03-12 | $17.35 | $18.79 | 0 |
| 2018-03-09 | $17.35 | $18.79 | 0 |
| 2018-03-08 | $17.35 | $18.79 | 0 |
| 2018-03-07 | $17.35 | $18.79 | 0 |
| 2018-03-06 | $17.35 | $18.79 | 0 |
| 2018-03-05 | $17.35 | $18.79 | 1,000 |
| 2018-03-02 | $17.40 | $18.84 | 0 |
| 2018-03-01 | $17.40 | $18.84 | 0 |
| 2018-02-28 | $17.40 | $18.84 | 500 |
| 2018-02-27 | $17.50 | $18.95 | 0 |
| 2018-02-26 | $17.50 | $18.95 | 0 |
| 2018-02-23 | $17.50 | $18.95 | 0 |
| 2018-02-22 | $17.50 | $18.95 | 0 |
| 2018-02-21 | $17.50 | $18.95 | 0 |
| 2018-02-20 | $17.50 | $18.95 | 300 |
| 2018-02-16 | $17.65 | $19.11 | 0 |
| 2018-02-15 | $17.65 | $19.11 | 0 |
| 2018-02-14 | $17.65 | $19.11 | 0 |
| 2018-02-13 | $17.65 | $19.11 | 0 |
| 2018-02-12 | $17.65 | $19.11 | 26,500 |
| 2018-02-09 | $17.18 | $18.60 | 200 |
| 2018-02-08 | $17.39 | $18.83 | 0 |
| 2018-02-07 | $17.39 | $18.83 | 1,700 |
| 2018-02-06 | $16.67 | $18.05 | 200 |
| 2018-02-05 | $18.18 | $19.69 | 0 |
| 2018-02-02 | $18.18 | $19.69 | 0 |
| 2018-02-01 | $18.18 | $19.69 | 700 |
| 2018-01-31 | $18.25 | $19.76 | 0 |
| 2018-01-30 | $18.25 | $19.76 | 0 |
| 2018-01-29 | $18.25 | $19.76 | 0 |
| 2018-01-26 | $18.25 | $19.76 | 0 |
| 2018-01-25 | $18.25 | $19.76 | 23,100 |
| 2018-01-24 | $17.54 | $18.99 | 50,800 |
| 2018-01-23 | $17.95 | $19.44 | 5,700 |
| 2018-01-22 | $17.34 | $18.78 | 0 |
| 2018-01-19 | $17.34 | $18.78 | 0 |
| 2018-01-18 | $17.34 | $18.78 | 0 |
| 2018-01-17 | $17.34 | $18.78 | 0 |
| 2018-01-16 | $17.34 | $18.78 | 3,100 |
| 2018-01-12 | $17.18 | $18.60 | 0 |
| 2018-01-11 | $17.18 | $18.60 | 0 |
| 2018-01-10 | $17.18 | $18.60 | 0 |
| 2018-01-09 | $17.18 | $18.60 | 200 |
| 2018-01-08 | $17.00 | $18.41 | 0 |
| 2018-01-05 | $17.00 | $18.41 | 0 |
| 2018-01-04 | $17.00 | $18.41 | 0 |
| 2018-01-03 | $17.00 | $18.41 | 0 |
| 2018-01-02 | $17.00 | $18.41 | 0 |