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
- 2006-03-06 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 | $15.12 | $16.16 | 4,000 |
| 2018-12-28 | $15.14 | $16.18 | 6,500 |
| 2018-12-27 | $15.21 | $16.26 | 12,000 |
| 2018-12-26 | $14.86 | $15.88 | 6,500 |
| 2018-12-24 | $14.96 | $15.99 | 7,000 |
| 2018-12-21 | $15.20 | $16.24 | 5,500 |
| 2018-12-20 | $15.14 | $16.18 | 4,000 |
| 2018-12-19 | $15.15 | $16.19 | 7,000 |
| 2018-12-18 | $15.57 | $16.64 | 3,000 |
| 2018-12-17 | $15.71 | $16.79 | 5,500 |
| 2018-12-14 | $15.84 | $16.93 | 2,000 |
| 2018-12-13 | $16.03 | $17.13 | 3,500 |
| 2018-12-12 | $15.34 | $16.39 | 8,500 |
| 2018-12-11 | $14.89 | $15.91 | 6,000 |
| 2018-12-10 | $14.96 | $15.99 | 41,000 |
| 2018-12-07 | $15.14 | $16.18 | 15,500 |
| 2018-12-06 | $15.12 | $16.15 | 4,000 |
| 2018-12-04 | $14.95 | $15.98 | 7,000 |
| 2018-12-03 | $15.35 | $16.40 | 8,000 |
| 2018-11-30 | $14.93 | $15.96 | 9,000 |
| 2018-11-29 | $14.86 | $15.88 | 1,500 |
| 2018-11-28 | $15.00 | $16.03 | 33,500 |
| 2018-11-27 | $14.67 | $15.68 | 9,000 |
| 2018-11-26 | $14.58 | $15.58 | 1,000 |
| 2018-11-23 | $14.26 | $15.24 | 1,500 |
| 2018-11-21 | $14.30 | $15.28 | 7,500 |
| 2018-11-20 | $13.90 | $14.85 | 2,000 |
| 2018-11-19 | $13.99 | $14.95 | 4,500 |
| 2018-11-16 | $14.23 | $15.21 | 3,000 |
| 2018-11-15 | $14.30 | $15.29 | 5,000 |
| 2018-11-14 | $14.45 | $15.44 | 5,500 |
| 2018-11-13 | $14.53 | $15.52 | 26,000 |
| 2018-11-12 | $14.46 | $15.46 | 4,000 |
| 2018-11-09 | $14.84 | $15.86 | 0 |
| 2018-11-08 | $14.84 | $15.86 | 64,000 |
| 2018-11-07 | $13.15 | $14.05 | 2,500 |
| 2018-11-06 | $13.15 | $14.05 | 7,000 |
| 2018-11-05 | $12.31 | $13.15 | 18,500 |
| 2018-11-02 | $12.52 | $13.38 | 2,500 |
| 2018-11-01 | $12.33 | $13.17 | 1,000 |
| 2018-10-31 | $12.33 | $13.17 | 500 |
| 2018-10-30 | $12.33 | $13.17 | 1,500 |
| 2018-10-29 | $12.82 | $13.70 | 3,000 |
| 2018-10-26 | $12.56 | $13.42 | 4,000 |
| 2018-10-25 | $12.52 | $13.38 | 8,500 |
| 2018-10-24 | $12.55 | $13.41 | 1,000 |
| 2018-10-23 | $12.50 | $13.36 | 11,500 |
| 2018-10-22 | $12.80 | $13.68 | 20,000 |
| 2018-10-19 | $12.79 | $13.66 | 3,000 |
| 2018-10-18 | $12.93 | $13.81 | 1,500 |
| 2018-10-17 | $13.07 | $13.97 | 3,000 |
| 2018-10-16 | $12.96 | $13.85 | 3,000 |
| 2018-10-15 | $12.73 | $13.60 | 4,000 |
| 2018-10-12 | $12.44 | $13.29 | 16,000 |
| 2018-10-11 | $12.25 | $13.09 | 6,500 |
| 2018-10-10 | $12.15 | $12.99 | 4,000 |
| 2018-10-09 | $12.37 | $13.22 | 2,000 |
| 2018-10-08 | $12.34 | $13.19 | 4,500 |
| 2018-10-05 | $12.32 | $13.17 | 5,500 |
| 2018-10-04 | $12.67 | $13.54 | 0 |
| 2018-10-03 | $12.67 | $13.54 | 500 |
| 2018-10-02 | $12.79 | $13.67 | 4,000 |
| 2018-10-01 | $13.22 | $14.13 | 6,000 |
| 2018-09-28 | $13.50 | $14.43 | 62,500 |
| 2018-09-27 | $13.50 | $14.43 | 0 |
| 2018-09-26 | $13.50 | $14.43 | 1,500 |
| 2018-09-25 | $13.53 | $14.46 | 1,000 |
| 2018-09-24 | $13.72 | $14.66 | 2,500 |
| 2018-09-21 | $13.29 | $14.20 | 0 |
| 2018-09-20 | $13.29 | $14.20 | 8,500 |
| 2018-09-19 | $13.11 | $14.01 | 0 |
| 2018-09-18 | $13.11 | $14.01 | 2,000 |
| 2018-09-17 | $13.05 | $13.95 | 5,500 |
| 2018-09-14 | $13.04 | $13.94 | 20,000 |
| 2018-09-13 | $12.95 | $13.84 | 1,500 |
| 2018-09-12 | $13.12 | $14.02 | 11,000 |
| 2018-09-11 | $13.43 | $14.35 | 3,500 |
| 2018-09-10 | $13.66 | $14.60 | 3,000 |
| 2018-09-07 | $13.47 | $14.40 | 3,000 |
| 2018-09-06 | $13.45 | $14.37 | 4,500 |
| 2018-09-05 | $13.34 | $14.26 | 1,000 |
| 2018-09-04 | $13.34 | $14.26 | 6,000 |
| 2018-08-31 | $13.87 | $14.83 | 3,500 |
| 2018-08-30 | $13.98 | $14.94 | 10,000 |
| 2018-08-29 | $14.11 | $15.08 | 6,000 |
| 2018-08-28 | $14.33 | $15.31 | 18,000 |
| 2018-08-27 | $14.00 | $14.96 | 11,500 |
| 2018-08-24 | $13.57 | $14.50 | 5,500 |
| 2018-08-23 | $13.50 | $14.43 | 7,500 |
| 2018-08-22 | $13.45 | $14.37 | 2,500 |
| 2018-08-21 | $13.53 | $14.46 | 19,000 |
| 2018-08-20 | $12.57 | $13.43 | 0 |
| 2018-08-17 | $12.57 | $13.43 | 16,000 |
| 2018-08-16 | $12.22 | $13.06 | 3,500 |
| 2018-08-15 | $12.37 | $13.22 | 3,500 |
| 2018-08-14 | $12.04 | $12.87 | 8,500 |
| 2018-08-13 | $12.29 | $13.13 | 2,500 |
| 2018-08-10 | $12.42 | $13.27 | 2,000 |
| 2018-08-09 | $12.78 | $13.66 | 1,500 |
| 2018-08-08 | $12.72 | $13.59 | 1,500 |
| 2018-08-07 | $12.49 | $13.35 | 1,000 |
| 2018-08-06 | $12.55 | $13.41 | 2,000 |
| 2018-08-03 | $12.58 | $13.44 | 2,000 |
| 2018-08-02 | $12.54 | $13.40 | 2,000 |
| 2018-08-01 | $12.77 | $13.65 | 6,500 |
| 2018-07-31 | $12.91 | $13.80 | 1,000 |
| 2018-07-30 | $12.87 | $13.76 | 12,500 |
| 2018-07-27 | $12.66 | $13.53 | 3,500 |
| 2018-07-26 | $13.20 | $14.10 | 2,500 |
| 2018-07-25 | $13.01 | $13.91 | 6,500 |
| 2018-07-24 | $12.99 | $13.88 | 5,000 |
| 2018-07-23 | $13.02 | $13.91 | 2,000 |
| 2018-07-20 | $13.17 | $14.08 | 2,000 |
| 2018-07-19 | $12.52 | $13.38 | 2,000 |
| 2018-07-18 | $12.49 | $13.35 | 4,000 |
| 2018-07-17 | $12.20 | $13.04 | 14,000 |
| 2018-07-16 | $12.20 | $13.04 | 0 |
| 2018-07-13 | $12.20 | $13.04 | 0 |
| 2018-07-12 | $12.20 | $13.04 | 3,000 |
| 2018-07-11 | $12.17 | $13.00 | 3,500 |
| 2018-07-10 | $12.50 | $13.36 | 43,500 |
| 2018-07-09 | $12.36 | $13.21 | 2,000 |
| 2018-07-06 | $12.31 | $13.16 | 0 |
| 2018-07-05 | $12.31 | $13.16 | 0 |
| 2018-07-03 | $12.31 | $13.16 | 3,500 |
| 2018-07-02 | $11.99 | $12.82 | 8,500 |
| 2018-06-29 | $12.35 | $13.20 | 53,500 |
| 2018-06-28 | $12.02 | $12.84 | 11,000 |
| 2018-06-27 | $12.19 | $13.02 | 4,000 |
| 2018-06-26 | $12.73 | $13.61 | 0 |
| 2018-06-25 | $12.73 | $13.61 | 9,500 |
| 2018-06-22 | $12.68 | $13.56 | 0 |
| 2018-06-21 | $12.68 | $13.56 | 6,000 |
| 2018-06-20 | $12.68 | $13.56 | 41,500 |
| 2018-06-19 | $12.95 | $13.84 | 7,500 |
| 2018-06-18 | $13.04 | $13.93 | 7,000 |
| 2018-06-15 | $13.06 | $13.96 | 5,000 |
| 2018-06-14 | $12.93 | $13.82 | 5,000 |
| 2018-06-13 | $12.95 | $13.84 | 2,000 |
| 2018-06-12 | $13.10 | $14.00 | 20,500 |
| 2018-06-11 | $13.19 | $14.10 | 8,000 |
| 2018-06-08 | $12.85 | $13.73 | 3,000 |
| 2018-06-07 | $13.06 | $13.96 | 2,000 |
| 2018-06-06 | $13.20 | $14.10 | 19,500 |
| 2018-06-05 | $13.24 | $14.15 | 4,500 |
| 2018-06-04 | $13.23 | $14.14 | 11,000 |
| 2018-06-01 | $13.10 | $14.00 | 0 |
| 2018-05-31 | $13.10 | $14.00 | 8,000 |
| 2018-05-30 | $12.88 | $13.77 | 3,500 |
| 2018-05-29 | $12.77 | $13.64 | 22,000 |
| 2018-05-25 | $13.46 | $14.38 | 5,000 |
| 2018-05-24 | $13.53 | $14.46 | 3,000 |
| 2018-05-23 | $13.95 | $14.91 | 5,500 |
| 2018-05-22 | $14.16 | $15.13 | 9,500 |
| 2018-05-21 | $14.16 | $15.13 | 6,500 |
| 2018-05-18 | $14.25 | $15.23 | 26,000 |
| 2018-05-17 | $14.30 | $15.28 | 1,000 |
| 2018-05-16 | $13.85 | $14.80 | 3,500 |
| 2018-05-15 | $13.82 | $14.77 | 21,500 |
| 2018-05-14 | $14.06 | $15.03 | 10,500 |
| 2018-05-11 | $14.21 | $15.19 | 2,000 |
| 2018-05-10 | $14.14 | $15.11 | 2,000 |
| 2018-05-09 | $14.10 | $15.07 | 6,500 |
| 2018-05-08 | $13.83 | $14.78 | 4,000 |
| 2018-05-07 | $13.91 | $14.87 | 12,000 |
| 2018-05-04 | $13.47 | $14.39 | 8,000 |
| 2018-05-03 | $13.24 | $14.15 | 8,500 |
| 2018-05-02 | $13.25 | $14.16 | 3,000 |
| 2018-05-01 | $12.98 | $13.87 | 2,500 |
| 2018-04-30 | $12.90 | $13.79 | 14,000 |
| 2018-04-27 | $13.34 | $14.26 | 3,000 |
| 2018-04-26 | $13.31 | $14.23 | 10,000 |
| 2018-04-25 | $13.62 | $14.56 | 0 |
| 2018-04-24 | $13.62 | $14.56 | 26,500 |
| 2018-04-23 | $13.62 | $14.56 | 26,500 |
| 2018-04-20 | $13.63 | $14.57 | 3,500 |
| 2018-04-19 | $13.94 | $14.90 | 8,500 |
| 2018-04-18 | $13.66 | $14.60 | 5,500 |
| 2018-04-17 | $13.62 | $14.56 | 6,000 |
| 2018-04-16 | $13.90 | $14.85 | 4,000 |
| 2018-04-13 | $13.76 | $14.71 | 36,000 |
| 2018-04-12 | $13.69 | $14.63 | 15,500 |
| 2018-04-11 | $13.87 | $14.82 | 71,500 |
| 2018-04-10 | $14.26 | $15.24 | 5,000 |
| 2018-04-09 | $14.45 | $15.44 | 13,000 |
| 2018-04-06 | $14.32 | $15.31 | 5,000 |
| 2018-04-05 | $14.15 | $15.12 | 7,500 |
| 2018-04-04 | $14.02 | $14.98 | 2,000 |
| 2018-04-03 | $14.55 | $15.22 | 18,000 |
| 2018-04-02 | $14.03 | $14.68 | 3,500 |
| 2018-03-29 | $14.38 | $15.05 | 3,000 |
| 2018-03-28 | $14.19 | $14.85 | 9,500 |
| 2018-03-27 | $14.47 | $15.14 | 58,000 |
| 2018-03-26 | $14.79 | $15.48 | 5,000 |
| 2018-03-23 | $14.56 | $15.23 | 4,000 |
| 2018-03-22 | $14.49 | $15.16 | 2,000 |
| 2018-03-21 | $14.63 | $15.31 | 1,500 |
| 2018-03-20 | $14.61 | $15.29 | 6,000 |
| 2018-03-19 | $14.31 | $14.97 | 3,500 |
| 2018-03-16 | $14.12 | $14.77 | 1,500 |
| 2018-03-15 | $14.35 | $15.01 | 1,000 |
| 2018-03-14 | $14.58 | $15.26 | 3,000 |
| 2018-03-13 | $14.30 | $14.96 | 5,000 |
| 2018-03-12 | $14.28 | $14.94 | 0 |
| 2018-03-09 | $14.28 | $14.94 | 500 |
| 2018-03-08 | $14.54 | $15.21 | 4,000 |
| 2018-03-07 | $14.54 | $15.22 | 9,000 |
| 2018-03-06 | $14.24 | $14.90 | 0 |
| 2018-03-05 | $14.24 | $14.90 | 7,000 |
| 2018-03-02 | $14.29 | $14.95 | 2,000 |
| 2018-03-01 | $14.35 | $15.02 | 5,000 |
| 2018-02-28 | $14.52 | $15.19 | 2,500 |
| 2018-02-27 | $14.73 | $15.41 | 9,500 |
| 2018-02-26 | $14.87 | $15.56 | 7,000 |
| 2018-02-23 | $14.60 | $15.27 | 0 |
| 2018-02-22 | $14.60 | $15.27 | 2,000 |
| 2018-02-21 | $14.75 | $15.43 | 5,000 |
| 2018-02-20 | $14.80 | $15.49 | 5,500 |
| 2018-02-16 | $14.27 | $14.93 | 1,000 |
| 2018-02-15 | $14.27 | $14.93 | 10,000 |
| 2018-02-14 | $14.47 | $15.14 | 8,000 |
| 2018-02-13 | $14.09 | $14.75 | 2,000 |
| 2018-02-12 | $14.23 | $14.89 | 1,500 |
| 2018-02-09 | $14.16 | $14.82 | 23,500 |
| 2018-02-08 | $13.42 | $14.05 | 27,000 |
| 2018-02-07 | $13.80 | $14.44 | 2,000 |
| 2018-02-06 | $13.55 | $14.18 | 31,500 |
| 2018-02-05 | $13.01 | $13.62 | 28,500 |
| 2018-02-02 | $13.39 | $14.01 | 5,500 |
| 2018-02-01 | $13.81 | $14.45 | 9,000 |
| 2018-01-31 | $13.70 | $14.33 | 1,500 |
| 2018-01-30 | $13.71 | $14.34 | 14,500 |
| 2018-01-29 | $13.21 | $13.82 | 13,000 |
| 2018-01-26 | $13.68 | $14.32 | 0 |
| 2018-01-25 | $13.68 | $14.32 | 8,500 |
| 2018-01-24 | $14.07 | $14.73 | 37,000 |
| 2018-01-23 | $14.56 | $15.24 | 1,000 |
| 2018-01-22 | $14.47 | $15.14 | 15,500 |
| 2018-01-19 | $14.52 | $15.19 | 0 |
| 2018-01-18 | $14.52 | $15.19 | 8,000 |
| 2018-01-17 | $14.49 | $15.16 | 14,500 |
| 2018-01-16 | $14.34 | $15.01 | 24,500 |
| 2018-01-12 | $13.93 | $14.57 | 3,000 |
| 2018-01-11 | $13.64 | $14.27 | 9,500 |
| 2018-01-10 | $13.66 | $14.29 | 2,000 |
| 2018-01-09 | $13.93 | $14.57 | 5,500 |
| 2018-01-08 | $14.12 | $14.78 | 6,000 |
| 2018-01-05 | $13.86 | $14.50 | 29,500 |
| 2018-01-04 | $13.68 | $14.31 | 18,500 |
| 2018-01-03 | $14.00 | $14.65 | 8,000 |
| 2018-01-02 | $14.35 | $15.02 | 14,500 |