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
- 1980-03-17 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 | $15.81 | $17.65 | 170,100 |
| 2018-12-28 | $15.84 | $17.69 | 118,800 |
| 2018-12-27 | $15.68 | $17.52 | 122,100 |
| 2018-12-26 | $15.71 | $17.55 | 110,700 |
| 2018-12-24 | $15.13 | $16.90 | 87,600 |
| 2018-12-21 | $15.39 | $17.19 | 97,500 |
| 2018-12-20 | $15.99 | $17.86 | 78,000 |
| 2018-12-19 | $15.70 | $17.54 | 62,400 |
| 2018-12-18 | $15.81 | $17.66 | 90,000 |
| 2018-12-17 | $15.63 | $17.46 | 82,200 |
| 2018-12-14 | $15.68 | $17.51 | 82,200 |
| 2018-12-13 | $15.95 | $17.81 | 57,000 |
| 2018-12-12 | $15.90 | $17.76 | 50,400 |
| 2018-12-11 | $16.05 | $17.92 | 231,600 |
| 2018-12-10 | $16.32 | $18.22 | 80,400 |
| 2018-12-07 | $16.08 | $17.96 | 65,400 |
| 2018-12-06 | $15.97 | $17.84 | 133,200 |
| 2018-12-04 | $16.12 | $18.00 | 60,300 |
| 2018-12-03 | $16.61 | $18.55 | 48,600 |
| 2018-11-30 | $16.55 | $18.49 | 33,300 |
| 2018-11-29 | $16.43 | $18.35 | 30,300 |
| 2018-11-28 | $16.61 | $18.56 | 35,100 |
| 2018-11-27 | $16.67 | $18.61 | 50,400 |
| 2018-11-26 | $16.36 | $18.27 | 28,800 |
| 2018-11-23 | $16.21 | $18.11 | 25,800 |
| 2018-11-21 | $16.28 | $18.18 | 58,500 |
| 2018-11-20 | $16.14 | $18.03 | 30,000 |
| 2018-11-19 | $16.23 | $18.13 | 48,600 |
| 2018-11-16 | $15.97 | $17.84 | 53,400 |
| 2018-11-15 | $15.63 | $17.46 | 64,200 |
| 2018-11-14 | $15.76 | $17.60 | 114,900 |
| 2018-11-13 | $15.73 | $17.56 | 206,700 |
| 2018-11-12 | $15.96 | $17.83 | 48,600 |
| 2018-11-09 | $16.06 | $17.94 | 34,200 |
| 2018-11-08 | $16.19 | $18.08 | 39,900 |
| 2018-11-07 | $16.27 | $18.17 | 51,300 |
| 2018-11-06 | $16.34 | $18.25 | 61,500 |
| 2018-11-05 | $16.06 | $17.94 | 49,200 |
| 2018-11-02 | $16.18 | $18.07 | 58,800 |
| 2018-11-01 | $16.13 | $18.02 | 49,800 |
| 2018-10-31 | $15.78 | $17.62 | 51,000 |
| 2018-10-30 | $15.48 | $17.29 | 66,600 |
| 2018-10-29 | $15.21 | $16.99 | 90,600 |
| 2018-10-26 | $15.36 | $17.16 | 78,600 |
| 2018-10-25 | $15.41 | $17.21 | 75,000 |
| 2018-10-24 | $15.18 | $16.95 | 63,600 |
| 2018-10-23 | $15.90 | $17.76 | 67,200 |
| 2018-10-22 | $16.34 | $18.25 | 33,300 |
| 2018-10-19 | $16.46 | $18.38 | 64,200 |
| 2018-10-18 | $16.00 | $17.87 | 393,300 |
| 2018-10-17 | $16.21 | $18.10 | 95,700 |
| 2018-10-16 | $16.30 | $18.20 | 270,600 |
| 2018-10-15 | $15.89 | $17.75 | 51,000 |
| 2018-10-12 | $15.90 | $17.76 | 107,700 |
| 2018-10-11 | $16.20 | $18.09 | 67,200 |
| 2018-10-10 | $16.29 | $18.20 | 66,900 |
| 2018-10-09 | $16.43 | $18.35 | 70,200 |
| 2018-10-08 | $16.50 | $18.42 | 62,700 |
| 2018-10-05 | $16.38 | $18.30 | 68,700 |
| 2018-10-04 | $16.27 | $18.17 | 33,300 |
| 2018-10-03 | $16.28 | $18.19 | 51,300 |
| 2018-10-02 | $16.49 | $18.42 | 54,600 |
| 2018-10-01 | $16.57 | $18.50 | 47,400 |
| 2018-09-28 | $16.43 | $18.35 | 41,100 |
| 2018-09-27 | $16.88 | $18.85 | 139,500 |
| 2018-09-26 | $16.63 | $18.58 | 29,100 |
| 2018-09-25 | $16.71 | $18.67 | 33,000 |
| 2018-09-24 | $16.50 | $18.42 | 18,900 |
| 2018-09-21 | $16.56 | $18.50 | 26,700 |
| 2018-09-20 | $16.38 | $18.29 | 85,500 |
| 2018-09-19 | $16.24 | $18.14 | 29,700 |
| 2018-09-18 | $16.07 | $17.95 | 234,900 |
| 2018-09-17 | $15.63 | $17.46 | 46,500 |
| 2018-09-14 | $15.59 | $17.42 | 42,600 |
| 2018-09-13 | $15.23 | $17.01 | 22,800 |
| 2018-09-12 | $15.32 | $17.11 | 28,500 |
| 2018-09-11 | $15.38 | $17.17 | 52,500 |
| 2018-09-10 | $15.55 | $17.37 | 73,800 |
| 2018-09-07 | $15.34 | $17.13 | 60,000 |
| 2018-09-06 | $15.27 | $17.05 | 47,100 |
| 2018-09-05 | $15.50 | $17.31 | 60,600 |
| 2018-09-04 | $15.64 | $17.46 | 43,500 |
| 2018-08-31 | $15.76 | $17.60 | 38,100 |
| 2018-08-30 | $16.00 | $17.87 | 93,600 |
| 2018-08-29 | $16.14 | $18.03 | 27,000 |
| 2018-08-28 | $16.11 | $17.99 | 24,900 |
| 2018-08-27 | $16.25 | $18.15 | 70,800 |
| 2018-08-24 | $16.04 | $17.91 | 158,100 |
| 2018-08-23 | $16.14 | $18.02 | 165,300 |
| 2018-08-22 | $16.22 | $18.11 | 25,800 |
| 2018-08-21 | $16.00 | $17.87 | 32,400 |
| 2018-08-20 | $16.18 | $18.07 | 80,100 |
| 2018-08-17 | $16.20 | $18.09 | 34,500 |
| 2018-08-16 | $15.88 | $17.74 | 48,600 |
| 2018-08-15 | $15.63 | $17.46 | 60,300 |
| 2018-08-14 | $15.76 | $17.60 | 102,600 |
| 2018-08-13 | $15.57 | $17.39 | 68,400 |
| 2018-08-10 | $15.53 | $17.35 | 48,900 |
| 2018-08-09 | $15.93 | $17.79 | 74,100 |
| 2018-08-08 | $15.94 | $17.80 | 26,100 |
| 2018-08-07 | $15.89 | $17.75 | 43,500 |
| 2018-08-06 | $15.66 | $17.49 | 21,300 |
| 2018-08-03 | $15.83 | $17.68 | 39,900 |
| 2018-08-02 | $15.88 | $17.74 | 24,000 |
| 2018-08-01 | $15.98 | $17.85 | 45,000 |
| 2018-07-31 | $15.88 | $17.74 | 26,400 |
| 2018-07-30 | $16.07 | $17.95 | 27,000 |
| 2018-07-27 | $16.29 | $18.19 | 657,300 |
| 2018-07-26 | $16.05 | $17.92 | 429,300 |
| 2018-07-25 | $15.94 | $17.80 | 70,800 |
| 2018-07-24 | $15.78 | $17.62 | 67,500 |
| 2018-07-23 | $15.62 | $17.45 | 46,500 |
| 2018-07-20 | $15.38 | $17.18 | 51,900 |
| 2018-07-19 | $15.43 | $17.23 | 39,600 |
| 2018-07-18 | $15.55 | $17.37 | 87,300 |
| 2018-07-17 | $15.84 | $17.70 | 58,800 |
| 2018-07-16 | $15.66 | $17.49 | 34,500 |
| 2018-07-13 | $15.63 | $17.46 | 38,400 |
| 2018-07-12 | $15.74 | $17.58 | 28,800 |
| 2018-07-11 | $15.60 | $17.42 | 61,800 |
| 2018-07-10 | $15.97 | $17.83 | 44,400 |
| 2018-07-09 | $15.95 | $17.81 | 63,900 |
| 2018-07-06 | $15.86 | $17.72 | 32,700 |
| 2018-07-05 | $16.16 | $18.05 | 23,100 |
| 2018-07-03 | $16.06 | $17.94 | 21,000 |
| 2018-07-02 | $15.80 | $17.65 | 27,000 |
| 2018-06-29 | $15.73 | $17.56 | 87,300 |
| 2018-06-28 | $15.83 | $17.68 | 33,900 |
| 2018-06-27 | $16.13 | $18.02 | 36,300 |
| 2018-06-26 | $16.13 | $18.02 | 53,700 |
| 2018-06-25 | $16.05 | $17.92 | 13,500 |
| 2018-06-22 | $16.18 | $18.07 | 41,100 |
| 2018-06-21 | $16.23 | $18.13 | 27,000 |
| 2018-06-20 | $16.43 | $18.35 | 54,900 |
| 2018-06-19 | $16.51 | $18.44 | 28,200 |
| 2018-06-18 | $16.58 | $18.52 | 24,000 |
| 2018-06-15 | $16.72 | $18.67 | 89,400 |
| 2018-06-14 | $16.62 | $18.56 | 67,800 |
| 2018-06-13 | $16.60 | $18.54 | 64,800 |
| 2018-06-12 | $16.48 | $18.40 | 102,000 |
| 2018-06-11 | $16.64 | $18.58 | 70,800 |
| 2018-06-08 | $16.52 | $18.45 | 39,300 |
| 2018-06-07 | $16.56 | $18.50 | 33,600 |
| 2018-06-06 | $16.56 | $18.50 | 23,100 |
| 2018-06-05 | $16.49 | $18.42 | 27,300 |
| 2018-06-04 | $16.47 | $18.39 | 20,700 |
| 2018-06-01 | $16.25 | $18.15 | 36,300 |
| 2018-05-31 | $15.92 | $17.78 | 594,600 |
| 2018-05-30 | $15.91 | $17.77 | 200,400 |
| 2018-05-29 | $15.93 | $17.79 | 539,700 |
| 2018-05-25 | $16.10 | $17.98 | 468,600 |
| 2018-05-24 | $16.00 | $17.87 | 36,900 |
| 2018-05-23 | $16.16 | $18.05 | 32,100 |
| 2018-05-22 | $16.07 | $17.94 | 21,300 |
| 2018-05-21 | $16.30 | $18.20 | 11,400 |
| 2018-05-18 | $16.48 | $18.41 | 17,100 |
| 2018-05-17 | $16.09 | $17.97 | 19,200 |
| 2018-05-16 | $16.12 | $18.00 | 22,800 |
| 2018-05-15 | $15.93 | $17.79 | 141,300 |
| 2018-05-14 | $16.13 | $18.02 | 422,400 |
| 2018-05-11 | $16.12 | $18.00 | 417,600 |
| 2018-05-10 | $16.02 | $17.89 | 459,900 |
| 2018-05-09 | $15.88 | $17.73 | 213,300 |
| 2018-05-08 | $16.05 | $17.92 | 60,000 |
| 2018-05-07 | $15.98 | $17.85 | 24,000 |
| 2018-05-04 | $15.93 | $17.80 | 41,700 |
| 2018-05-03 | $15.76 | $17.61 | 40,500 |
| 2018-05-02 | $15.72 | $17.56 | 33,600 |
| 2018-05-01 | $15.83 | $17.68 | 15,900 |
| 2018-04-30 | $15.77 | $17.61 | 26,700 |
| 2018-04-27 | $15.77 | $17.61 | 15,600 |
| 2018-04-26 | $15.75 | $17.59 | 74,700 |
| 2018-04-25 | $15.62 | $17.44 | 24,300 |
| 2018-04-24 | $15.43 | $17.23 | 26,700 |
| 2018-04-23 | $15.43 | $17.24 | 23,400 |
| 2018-04-20 | $15.32 | $17.11 | 93,300 |
| 2018-04-19 | $15.20 | $16.98 | 19,500 |
| 2018-04-18 | $15.19 | $16.97 | 30,600 |
| 2018-04-17 | $15.24 | $17.02 | 592,500 |
| 2018-04-16 | $15.23 | $17.01 | 57,000 |
| 2018-04-13 | $15.35 | $17.14 | 50,700 |
| 2018-04-12 | $15.39 | $17.19 | 74,700 |
| 2018-04-11 | $15.39 | $17.19 | 86,100 |
| 2018-04-10 | $15.36 | $17.15 | 112,500 |
| 2018-04-09 | $15.15 | $16.92 | 61,200 |
| 2018-04-06 | $14.90 | $16.65 | 61,500 |
| 2018-04-05 | $15.17 | $16.95 | 71,400 |
| 2018-04-04 | $14.97 | $16.72 | 57,000 |
| 2018-04-03 | $15.05 | $16.81 | 64,500 |
| 2018-04-02 | $14.84 | $16.57 | 32,400 |
| 2018-03-29 | $15.23 | $17.01 | 98,400 |
| 2018-03-28 | $15.40 | $17.20 | 55,800 |
| 2018-03-27 | $15.11 | $16.88 | 73,200 |
| 2018-03-26 | $15.23 | $17.01 | 28,800 |
| 2018-03-23 | $15.17 | $16.94 | 30,300 |
| 2018-03-22 | $15.56 | $17.37 | 57,300 |
| 2018-03-21 | $15.62 | $17.44 | 33,900 |
| 2018-03-20 | $15.64 | $17.47 | 39,600 |
| 2018-03-19 | $15.31 | $17.10 | 37,800 |
| 2018-03-16 | $15.67 | $17.50 | 51,600 |
| 2018-03-15 | $15.62 | $17.44 | 21,900 |
| 2018-03-14 | $15.50 | $17.31 | 46,800 |
| 2018-03-13 | $15.55 | $17.37 | 44,400 |
| 2018-03-12 | $15.60 | $17.42 | 32,100 |
| 2018-03-09 | $15.70 | $17.53 | 39,600 |
| 2018-03-08 | $15.54 | $17.36 | 20,700 |
| 2018-03-07 | $15.56 | $17.38 | 36,000 |
| 2018-03-06 | $15.53 | $17.34 | 27,900 |
| 2018-03-05 | $15.57 | $17.39 | 22,800 |
| 2018-03-02 | $15.22 | $17.00 | 85,800 |
| 2018-03-01 | $14.94 | $16.69 | 36,300 |
| 2018-02-28 | $15.39 | $17.19 | 87,600 |
| 2018-02-27 | $15.62 | $17.44 | 27,000 |
| 2018-02-26 | $15.57 | $17.39 | 36,900 |
| 2018-02-23 | $15.41 | $17.21 | 62,100 |
| 2018-02-22 | $15.39 | $17.19 | 38,100 |
| 2018-02-21 | $15.40 | $17.20 | 32,100 |
| 2018-02-20 | $15.67 | $17.50 | 42,300 |
| 2018-02-16 | $15.99 | $17.86 | 54,000 |
| 2018-02-15 | $15.84 | $17.70 | 33,600 |
| 2018-02-14 | $15.69 | $17.52 | 76,800 |
| 2018-02-13 | $15.03 | $16.79 | 116,700 |
| 2018-02-12 | $15.14 | $16.91 | 121,500 |
| 2018-02-09 | $14.96 | $16.70 | 268,800 |
| 2018-02-08 | $14.75 | $16.48 | 67,200 |
| 2018-02-07 | $15.32 | $17.11 | 61,800 |
| 2018-02-06 | $15.45 | $17.25 | 47,700 |
| 2018-02-05 | $15.23 | $17.01 | 43,500 |
| 2018-02-02 | $15.73 | $17.57 | 27,000 |
| 2018-02-01 | $15.95 | $17.82 | 25,200 |
| 2018-01-31 | $15.84 | $17.69 | 58,200 |
| 2018-01-30 | $15.94 | $17.80 | 34,800 |
| 2018-01-29 | $16.05 | $17.93 | 506,400 |
| 2018-01-26 | $16.20 | $18.09 | 55,200 |
| 2018-01-25 | $16.50 | $18.42 | 42,000 |
| 2018-01-24 | $16.35 | $18.26 | 34,800 |
| 2018-01-23 | $16.22 | $18.11 | 39,900 |
| 2018-01-22 | $16.10 | $17.98 | 67,200 |
| 2018-01-19 | $16.15 | $18.03 | 138,000 |
| 2018-01-18 | $16.12 | $18.00 | 61,200 |
| 2018-01-17 | $16.52 | $18.45 | 64,500 |
| 2018-01-16 | $16.33 | $18.23 | 31,800 |
| 2018-01-12 | $16.32 | $18.23 | 105,900 |
| 2018-01-11 | $16.17 | $18.06 | 45,000 |
| 2018-01-10 | $16.13 | $18.01 | 60,000 |
| 2018-01-09 | $15.90 | $17.76 | 21,900 |
| 2018-01-08 | $15.82 | $17.67 | 34,500 |
| 2018-01-05 | $15.76 | $17.60 | 19,800 |
| 2018-01-04 | $15.67 | $17.50 | 32,700 |
| 2018-01-03 | $15.53 | $17.34 | 50,100 |
| 2018-01-02 | $15.32 | $17.11 | 18,000 |