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
- 2012-08-13 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 | $13.53 | $16.36 | 20,000 |
| 2018-12-28 | $13.53 | $16.36 | 100 |
| 2018-12-27 | $13.53 | $16.36 | 100,200 |
| 2018-12-26 | $13.64 | $16.49 | 0 |
| 2018-12-24 | $13.64 | $16.49 | 0 |
| 2018-12-21 | $13.64 | $16.49 | 375,800 |
| 2018-12-20 | $13.73 | $16.60 | 203,400 |
| 2018-12-19 | $13.73 | $16.60 | 0 |
| 2018-12-18 | $13.73 | $16.60 | 251,900 |
| 2018-12-17 | $14.00 | $16.93 | 100,100 |
| 2018-12-14 | $14.00 | $16.85 | 0 |
| 2018-12-13 | $14.00 | $16.85 | 154,900 |
| 2018-12-12 | $14.10 | $16.98 | 100 |
| 2018-12-11 | $14.10 | $16.98 | 0 |
| 2018-12-10 | $14.10 | $16.98 | 0 |
| 2018-12-07 | $14.10 | $16.98 | 0 |
| 2018-12-06 | $14.10 | $16.98 | 37,400 |
| 2018-12-04 | $14.42 | $17.36 | 58,400 |
| 2018-12-03 | $14.42 | $17.36 | 0 |
| 2018-11-30 | $14.42 | $17.36 | 0 |
| 2018-11-29 | $14.42 | $17.36 | 62,600 |
| 2018-11-28 | $14.42 | $17.36 | 100,000 |
| 2018-11-27 | $14.42 | $17.36 | 240,000 |
| 2018-11-26 | $14.42 | $17.36 | 300,000 |
| 2018-11-23 | $13.90 | $16.73 | 0 |
| 2018-11-21 | $13.90 | $16.73 | 125,000 |
| 2018-11-20 | $13.90 | $16.73 | 100 |
| 2018-11-19 | $13.90 | $16.73 | 138,600 |
| 2018-11-16 | $13.90 | $16.73 | 90,000 |
| 2018-11-15 | $13.90 | $16.73 | 112,700 |
| 2018-11-14 | $15.20 | $18.30 | 0 |
| 2018-11-13 | $15.20 | $18.30 | 0 |
| 2018-11-12 | $15.20 | $18.30 | 180,000 |
| 2018-11-09 | $15.20 | $18.30 | 0 |
| 2018-11-08 | $15.20 | $18.30 | 218,000 |
| 2018-11-07 | $15.20 | $18.30 | 58,300 |
| 2018-11-06 | $15.20 | $18.30 | 200 |
| 2018-11-05 | $15.00 | $18.06 | 300 |
| 2018-11-02 | $15.65 | $18.84 | 0 |
| 2018-11-01 | $15.65 | $18.84 | 700 |
| 2018-10-31 | $15.33 | $18.46 | 85,700 |
| 2018-10-30 | $14.10 | $16.98 | 100 |
| 2018-10-29 | $14.10 | $16.98 | 120,800 |
| 2018-10-26 | $14.10 | $16.98 | 148,500 |
| 2018-10-25 | $13.83 | $16.65 | 850,000 |
| 2018-10-24 | $14.08 | $16.95 | 900,000 |
| 2018-10-23 | $16.00 | $19.26 | 250,300 |
| 2018-10-22 | $16.00 | $19.26 | 0 |
| 2018-10-19 | $16.00 | $19.26 | 1,500 |
| 2018-10-18 | $16.95 | $20.41 | 100 |
| 2018-10-17 | $17.16 | $20.66 | 0 |
| 2018-10-16 | $17.16 | $20.66 | 275,000 |
| 2018-10-15 | $16.45 | $19.80 | 218,100 |
| 2018-10-12 | $16.44 | $19.79 | 0 |
| 2018-10-11 | $16.44 | $19.79 | 135,300 |
| 2018-10-10 | $16.44 | $19.79 | 110,500 |
| 2018-10-09 | $18.00 | $21.67 | 236,000 |
| 2018-10-08 | $18.00 | $21.67 | 50,000 |
| 2018-10-05 | $18.00 | $21.67 | 125,000 |
| 2018-10-04 | $18.00 | $21.67 | 1,500 |
| 2018-10-03 | $18.98 | $22.85 | 0 |
| 2018-10-02 | $18.98 | $22.85 | 127,700 |
| 2018-10-01 | $18.98 | $22.85 | 95,000 |
| 2018-09-28 | $18.98 | $22.85 | 0 |
| 2018-09-27 | $18.98 | $22.85 | 0 |
| 2018-09-26 | $18.98 | $22.85 | 800,000 |
| 2018-09-25 | $18.75 | $22.57 | 240,000 |
| 2018-09-24 | $18.75 | $22.57 | 166,200 |
| 2018-09-21 | $18.75 | $22.57 | 3,400 |
| 2018-09-20 | $18.90 | $22.75 | 300 |
| 2018-09-19 | $18.55 | $22.33 | 0 |
| 2018-09-18 | $18.55 | $22.33 | 122,200 |
| 2018-09-17 | $18.55 | $22.33 | 300 |
| 2018-09-14 | $18.58 | $22.30 | 273,800 |
| 2018-09-13 | $18.00 | $21.60 | 200 |
| 2018-09-12 | $17.85 | $21.42 | 140,600 |
| 2018-09-11 | $18.75 | $22.50 | 0 |
| 2018-09-10 | $18.75 | $22.50 | 30,000 |
| 2018-09-07 | $18.75 | $22.50 | 76,000 |
| 2018-09-06 | $18.75 | $22.50 | 130,200 |
| 2018-09-05 | $20.86 | $25.03 | 0 |
| 2018-09-04 | $20.86 | $25.03 | 0 |
| 2018-08-31 | $20.86 | $25.03 | 0 |
| 2018-08-30 | $20.86 | $25.03 | 0 |
| 2018-08-29 | $20.86 | $25.03 | 0 |
| 2018-08-28 | $20.86 | $25.03 | 102,000 |
| 2018-08-27 | $21.10 | $25.32 | 0 |
| 2018-08-24 | $21.10 | $25.32 | 0 |
| 2018-08-23 | $21.10 | $25.32 | 0 |
| 2018-08-22 | $21.10 | $25.32 | 0 |
| 2018-08-21 | $21.10 | $25.32 | 59,000 |
| 2018-08-20 | $21.10 | $25.32 | 0 |
| 2018-08-17 | $21.10 | $25.32 | 21,600 |
| 2018-08-16 | $21.10 | $25.32 | 0 |
| 2018-08-15 | $21.10 | $25.32 | 0 |
| 2018-08-14 | $21.10 | $25.32 | 0 |
| 2018-08-13 | $21.10 | $25.32 | 0 |
| 2018-08-10 | $21.10 | $25.32 | 0 |
| 2018-08-09 | $21.10 | $25.32 | 0 |
| 2018-08-08 | $21.10 | $25.32 | 0 |
| 2018-08-07 | $21.10 | $25.32 | 0 |
| 2018-08-06 | $21.10 | $25.32 | 0 |
| 2018-08-03 | $21.10 | $25.32 | 0 |
| 2018-08-02 | $21.10 | $25.32 | 0 |
| 2018-08-01 | $21.10 | $25.32 | 828,100 |
| 2018-07-31 | $21.10 | $25.32 | 0 |
| 2018-07-30 | $21.10 | $25.32 | 0 |
| 2018-07-27 | $21.10 | $25.32 | 0 |
| 2018-07-26 | $21.10 | $25.32 | 1,100 |
| 2018-07-25 | $21.80 | $26.16 | 184,100 |
| 2018-07-24 | $23.09 | $27.71 | 85,000 |
| 2018-07-23 | $23.09 | $27.71 | 50,000 |
| 2018-07-20 | $23.09 | $27.71 | 0 |
| 2018-07-19 | $23.09 | $27.71 | 52,500 |
| 2018-07-18 | $23.09 | $27.71 | 0 |
| 2018-07-17 | $23.09 | $27.71 | 0 |
| 2018-07-16 | $23.09 | $27.71 | 30,100 |
| 2018-07-13 | $22.94 | $27.53 | 2,300 |
| 2018-07-12 | $22.25 | $26.70 | 700 |
| 2018-07-11 | $22.54 | $27.05 | 200 |
| 2018-07-10 | $24.25 | $29.10 | 0 |
| 2018-07-09 | $24.25 | $29.10 | 0 |
| 2018-07-06 | $24.25 | $29.10 | 0 |
| 2018-07-05 | $24.25 | $29.10 | 0 |
| 2018-07-03 | $24.25 | $29.10 | 0 |
| 2018-07-02 | $24.25 | $29.10 | 43,000 |
| 2018-06-29 | $24.25 | $29.10 | 133,000 |
| 2018-06-28 | $24.25 | $29.10 | 0 |
| 2018-06-27 | $24.25 | $29.10 | 0 |
| 2018-06-26 | $24.25 | $29.10 | 0 |
| 2018-06-25 | $24.25 | $29.10 | 0 |
| 2018-06-22 | $24.25 | $29.10 | 0 |
| 2018-06-21 | $24.25 | $29.10 | 114,600 |
| 2018-06-20 | $24.25 | $29.10 | 36,500 |
| 2018-06-19 | $24.80 | $29.76 | 0 |
| 2018-06-18 | $24.80 | $29.76 | 75,000 |
| 2018-06-15 | $24.80 | $29.69 | 0 |
| 2018-06-14 | $24.80 | $29.69 | 0 |
| 2018-06-13 | $24.80 | $29.69 | 45,000 |
| 2018-06-12 | $24.80 | $29.69 | 0 |
| 2018-06-11 | $24.80 | $29.69 | 0 |
| 2018-06-08 | $24.80 | $29.69 | 900 |
| 2018-06-07 | $25.00 | $29.93 | 0 |
| 2018-06-06 | $25.00 | $29.93 | 3,000 |
| 2018-06-05 | $24.87 | $29.78 | 30,100 |
| 2018-06-04 | $23.46 | $28.08 | 0 |
| 2018-06-01 | $23.46 | $28.08 | 2,000 |
| 2018-05-31 | $23.78 | $28.46 | 100,000 |
| 2018-05-30 | $23.78 | $28.46 | 400,000 |
| 2018-05-29 | $23.71 | $28.38 | 60,000 |
| 2018-05-25 | $23.71 | $28.38 | 0 |
| 2018-05-24 | $23.71 | $28.38 | 0 |
| 2018-05-23 | $23.71 | $28.38 | 0 |
| 2018-05-22 | $23.71 | $28.38 | 400 |
| 2018-05-21 | $24.25 | $29.03 | 0 |
| 2018-05-18 | $24.25 | $29.03 | 0 |
| 2018-05-17 | $24.25 | $29.03 | 55,100 |
| 2018-05-16 | $23.60 | $28.25 | 7,700 |
| 2018-05-15 | $24.34 | $29.14 | 200,000 |
| 2018-05-14 | $24.33 | $29.13 | 200,000 |
| 2018-05-11 | $23.76 | $28.44 | 0 |
| 2018-05-10 | $23.76 | $28.44 | 135,000 |
| 2018-05-09 | $22.77 | $27.26 | 0 |
| 2018-05-08 | $22.77 | $27.26 | 0 |
| 2018-05-07 | $22.77 | $27.26 | 284,600 |
| 2018-05-04 | $22.77 | $27.26 | 0 |
| 2018-05-03 | $22.77 | $27.26 | 4,700 |
| 2018-05-02 | $21.57 | $25.82 | 70,000 |
| 2018-05-01 | $21.57 | $25.82 | 35,000 |
| 2018-04-30 | $21.57 | $25.82 | 1,200 |
| 2018-04-27 | $21.57 | $25.82 | 0 |
| 2018-04-26 | $21.57 | $25.82 | 35,000 |
| 2018-04-25 | $21.57 | $25.82 | 82,000 |
| 2018-04-24 | $21.57 | $25.82 | 124,000 |
| 2018-04-23 | $21.57 | $25.82 | 216,200 |
| 2018-04-20 | $21.57 | $25.82 | 176,900 |
| 2018-04-19 | $22.25 | $26.64 | 200 |
| 2018-04-18 | $22.55 | $27.00 | 0 |
| 2018-04-17 | $22.55 | $27.00 | 0 |
| 2018-04-16 | $22.55 | $27.00 | 0 |
| 2018-04-13 | $22.55 | $27.00 | 0 |
| 2018-04-12 | $22.55 | $27.00 | 1,000 |
| 2018-04-11 | $22.49 | $26.92 | 67,700 |
| 2018-04-10 | $22.49 | $26.92 | 0 |
| 2018-04-09 | $22.49 | $26.92 | 45,000 |
| 2018-04-06 | $22.49 | $26.92 | 0 |
| 2018-04-05 | $22.49 | $26.92 | 115,000 |
| 2018-04-04 | $22.49 | $26.92 | 65,000 |
| 2018-04-03 | $22.49 | $26.92 | 0 |
| 2018-04-02 | $22.49 | $26.92 | 0 |
| 2018-03-29 | $22.49 | $26.92 | 0 |
| 2018-03-28 | $22.49 | $26.92 | 55,200 |
| 2018-03-27 | $23.04 | $27.58 | 400,000 |
| 2018-03-26 | $22.94 | $27.46 | 0 |
| 2018-03-23 | $22.94 | $27.46 | 600,000 |
| 2018-03-22 | $24.97 | $29.90 | 90,000 |
| 2018-03-21 | $24.97 | $29.90 | 500 |
| 2018-03-20 | $23.96 | $28.68 | 0 |
| 2018-03-19 | $23.96 | $28.68 | 125,000 |
| 2018-03-16 | $23.96 | $28.61 | 41,600 |
| 2018-03-15 | $23.96 | $28.61 | 0 |
| 2018-03-14 | $23.96 | $28.61 | 0 |
| 2018-03-13 | $23.96 | $28.61 | 700 |
| 2018-03-12 | $24.30 | $29.02 | 0 |
| 2018-03-09 | $24.30 | $29.02 | 71,900 |
| 2018-03-08 | $24.12 | $28.80 | 800 |
| 2018-03-07 | $23.38 | $27.92 | 37,700 |
| 2018-03-06 | $23.24 | $27.75 | 400,100 |
| 2018-03-05 | $23.00 | $27.47 | 200 |
| 2018-03-02 | $22.92 | $27.37 | 115,000 |
| 2018-03-01 | $22.92 | $27.37 | 40,700 |
| 2018-02-28 | $22.92 | $27.37 | 110,000 |
| 2018-02-27 | $22.92 | $27.37 | 75,000 |
| 2018-02-26 | $22.92 | $27.37 | 100,000 |
| 2018-02-23 | $22.92 | $27.37 | 0 |
| 2018-02-22 | $22.92 | $27.37 | 85,600 |
| 2018-02-21 | $22.60 | $26.99 | 19,400 |
| 2018-02-20 | $22.61 | $27.00 | 0 |
| 2018-02-16 | $22.61 | $27.00 | 0 |
| 2018-02-15 | $22.61 | $27.00 | 40,000 |
| 2018-02-14 | $22.09 | $26.38 | 52,000 |
| 2018-02-13 | $20.81 | $24.85 | 50,000 |
| 2018-02-12 | $20.81 | $24.85 | 40,000 |
| 2018-02-09 | $20.81 | $24.85 | 60,000 |
| 2018-02-08 | $20.81 | $24.85 | 100 |
| 2018-02-07 | $22.90 | $27.35 | 243,200 |
| 2018-02-06 | $22.90 | $27.35 | 71,700 |
| 2018-02-05 | $22.90 | $27.35 | 35,900 |
| 2018-02-02 | $24.42 | $29.16 | 0 |
| 2018-02-01 | $24.42 | $29.16 | 0 |
| 2018-01-31 | $24.42 | $29.16 | 0 |
| 2018-01-30 | $24.42 | $29.16 | 100 |
| 2018-01-29 | $24.42 | $29.16 | 50,100 |
| 2018-01-26 | $23.96 | $28.61 | 60,000 |
| 2018-01-25 | $23.96 | $28.61 | 85,200 |
| 2018-01-24 | $23.35 | $27.88 | 110,000 |
| 2018-01-23 | $23.35 | $27.88 | 0 |
| 2018-01-22 | $23.35 | $27.88 | 0 |
| 2018-01-19 | $23.35 | $27.88 | 0 |
| 2018-01-18 | $23.35 | $27.88 | 0 |
| 2018-01-17 | $23.35 | $27.88 | 140,000 |
| 2018-01-16 | $23.35 | $27.88 | 0 |
| 2018-01-12 | $23.35 | $27.88 | 0 |
| 2018-01-11 | $23.35 | $27.88 | 0 |
| 2018-01-10 | $23.35 | $27.88 | 0 |
| 2018-01-09 | $23.35 | $27.88 | 85,000 |
| 2018-01-08 | $23.35 | $27.88 | 200 |
| 2018-01-05 | $21.89 | $26.14 | 240,000 |
| 2018-01-04 | $21.89 | $26.14 | 0 |
| 2018-01-03 | $21.89 | $26.14 | 0 |
| 2018-01-02 | $21.89 | $26.14 | 15,000 |