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
- 2001-07-26 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 | $19.25 | $21.35 | 0 |
| 2018-12-28 | $19.25 | $21.35 | 1,500 |
| 2018-12-27 | $18.50 | $20.52 | 2,200 |
| 2018-12-26 | $18.20 | $20.19 | 100 |
| 2018-12-24 | $18.63 | $20.67 | 0 |
| 2018-12-21 | $18.63 | $20.67 | 1,400 |
| 2018-12-20 | $18.80 | $20.85 | 90,100 |
| 2018-12-19 | $19.20 | $21.30 | 100 |
| 2018-12-18 | $19.24 | $21.34 | 0 |
| 2018-12-17 | $19.24 | $21.34 | 170,100 |
| 2018-12-14 | $19.47 | $21.60 | 11,700 |
| 2018-12-13 | $19.03 | $21.11 | 0 |
| 2018-12-12 | $19.03 | $21.11 | 100,500 |
| 2018-12-11 | $19.03 | $21.11 | 100 |
| 2018-12-10 | $19.03 | $21.11 | 152,700 |
| 2018-12-07 | $18.85 | $20.91 | 2,000 |
| 2018-12-06 | $19.71 | $21.86 | 65,300 |
| 2018-12-04 | $19.71 | $21.86 | 145,000 |
| 2018-12-03 | $20.00 | $22.18 | 900 |
| 2018-11-30 | $20.00 | $22.18 | 27,200 |
| 2018-11-29 | $20.23 | $22.44 | 3,200 |
| 2018-11-28 | $20.00 | $22.18 | 5,900 |
| 2018-11-27 | $20.15 | $22.35 | 83,000 |
| 2018-11-26 | $20.15 | $22.35 | 321,300 |
| 2018-11-23 | $19.60 | $21.74 | 80,000 |
| 2018-11-21 | $19.60 | $21.74 | 60,000 |
| 2018-11-20 | $19.60 | $21.74 | 200,300 |
| 2018-11-19 | $19.95 | $22.13 | 100,000 |
| 2018-11-16 | $20.00 | $22.18 | 300,000 |
| 2018-11-15 | $19.68 | $21.83 | 1,900 |
| 2018-11-14 | $19.69 | $21.84 | 178,900 |
| 2018-11-13 | $19.40 | $21.52 | 110,000 |
| 2018-11-12 | $19.40 | $21.52 | 0 |
| 2018-11-09 | $19.40 | $21.52 | 0 |
| 2018-11-08 | $19.40 | $21.52 | 0 |
| 2018-11-07 | $19.40 | $21.52 | 0 |
| 2018-11-06 | $19.40 | $21.52 | 0 |
| 2018-11-05 | $19.40 | $21.52 | 230,000 |
| 2018-11-02 | $19.40 | $21.52 | 0 |
| 2018-11-01 | $19.40 | $21.52 | 150,000 |
| 2018-10-31 | $19.40 | $21.52 | 0 |
| 2018-10-30 | $19.40 | $21.52 | 0 |
| 2018-10-29 | $19.40 | $21.52 | 100 |
| 2018-10-26 | $19.36 | $21.48 | 200 |
| 2018-10-25 | $19.86 | $22.03 | 5,000 |
| 2018-10-24 | $19.86 | $22.03 | 6,300 |
| 2018-10-23 | $20.78 | $23.05 | 0 |
| 2018-10-22 | $20.78 | $23.05 | 3,500 |
| 2018-10-19 | $21.15 | $23.46 | 3,000 |
| 2018-10-18 | $21.15 | $23.46 | 0 |
| 2018-10-17 | $21.15 | $23.46 | 76,000 |
| 2018-10-16 | $21.19 | $23.50 | 600 |
| 2018-10-15 | $23.00 | $25.51 | 0 |
| 2018-10-12 | $23.00 | $25.51 | 0 |
| 2018-10-11 | $23.00 | $25.51 | 1,400 |
| 2018-10-10 | $23.00 | $25.51 | 0 |
| 2018-10-09 | $23.00 | $25.51 | 0 |
| 2018-10-08 | $23.00 | $25.51 | 500 |
| 2018-10-05 | $23.00 | $25.51 | 0 |
| 2018-10-04 | $23.00 | $25.51 | 100 |
| 2018-10-03 | $23.18 | $25.71 | 0 |
| 2018-10-02 | $23.18 | $25.71 | 110,200 |
| 2018-10-01 | $23.39 | $25.95 | 1,500 |
| 2018-09-28 | $23.80 | $26.40 | 190,600 |
| 2018-09-27 | $23.80 | $26.40 | 6,100 |
| 2018-09-26 | $23.81 | $26.41 | 0 |
| 2018-09-25 | $23.81 | $26.41 | 0 |
| 2018-09-24 | $23.81 | $26.41 | 1,400 |
| 2018-09-21 | $23.81 | $26.41 | 0 |
| 2018-09-20 | $23.81 | $26.41 | 2,700 |
| 2018-09-19 | $23.81 | $26.41 | 0 |
| 2018-09-18 | $23.81 | $26.41 | 0 |
| 2018-09-17 | $23.81 | $26.41 | 0 |
| 2018-09-14 | $23.81 | $26.41 | 175,200 |
| 2018-09-13 | $23.32 | $25.87 | 10,000 |
| 2018-09-12 | $23.32 | $25.87 | 0 |
| 2018-09-11 | $23.32 | $25.87 | 200,000 |
| 2018-09-10 | $23.14 | $25.67 | 0 |
| 2018-09-07 | $23.14 | $25.67 | 475,000 |
| 2018-09-06 | $23.14 | $25.67 | 599,100 |
| 2018-09-05 | $23.41 | $25.97 | 159,000 |
| 2018-09-04 | $23.44 | $26.00 | 700,000 |
| 2018-08-31 | $23.52 | $26.09 | 207,900 |
| 2018-08-30 | $23.92 | $26.53 | 0 |
| 2018-08-29 | $23.92 | $26.53 | 310,000 |
| 2018-08-28 | $23.55 | $26.12 | 20,000 |
| 2018-08-27 | $23.55 | $26.12 | 4,300 |
| 2018-08-24 | $23.40 | $25.96 | 872,700 |
| 2018-08-23 | $22.20 | $24.63 | 0 |
| 2018-08-22 | $22.20 | $24.63 | 1,800 |
| 2018-08-21 | $22.20 | $24.63 | 0 |
| 2018-08-20 | $22.20 | $24.63 | 0 |
| 2018-08-17 | $22.20 | $24.63 | 600 |
| 2018-08-16 | $23.17 | $25.70 | 110,000 |
| 2018-08-15 | $23.17 | $25.70 | 137,500 |
| 2018-08-14 | $23.17 | $25.70 | 163,800 |
| 2018-08-13 | $23.17 | $25.70 | 75,000 |
| 2018-08-10 | $23.17 | $25.70 | 0 |
| 2018-08-09 | $23.17 | $25.70 | 50,000 |
| 2018-08-08 | $23.17 | $25.70 | 0 |
| 2018-08-07 | $23.17 | $25.70 | 2,800 |
| 2018-08-06 | $22.52 | $24.98 | 0 |
| 2018-08-03 | $22.52 | $24.98 | 0 |
| 2018-08-02 | $22.52 | $24.98 | 13,200 |
| 2018-08-01 | $22.52 | $24.98 | 75,000 |
| 2018-07-31 | $22.52 | $24.98 | 0 |
| 2018-07-30 | $22.52 | $24.98 | 0 |
| 2018-07-27 | $22.52 | $24.98 | 0 |
| 2018-07-26 | $22.52 | $24.98 | 73,200 |
| 2018-07-25 | $22.50 | $24.96 | 200 |
| 2018-07-24 | $22.51 | $24.97 | 600 |
| 2018-07-23 | $22.27 | $24.70 | 0 |
| 2018-07-20 | $22.27 | $24.70 | 70,000 |
| 2018-07-19 | $21.71 | $24.08 | 0 |
| 2018-07-18 | $21.71 | $24.08 | 0 |
| 2018-07-17 | $21.71 | $24.08 | 1,900 |
| 2018-07-16 | $21.71 | $24.08 | 1,000 |
| 2018-07-13 | $21.55 | $23.90 | 1,600 |
| 2018-07-12 | $21.57 | $23.93 | 0 |
| 2018-07-11 | $21.57 | $23.93 | 0 |
| 2018-07-10 | $21.57 | $23.93 | 500 |
| 2018-07-09 | $21.27 | $23.59 | 1,700 |
| 2018-07-06 | $21.27 | $23.59 | 3,000 |
| 2018-07-05 | $21.56 | $23.92 | 0 |
| 2018-07-03 | $21.56 | $23.92 | 0 |
| 2018-07-02 | $21.56 | $23.92 | 30,600 |
| 2018-06-29 | $21.56 | $23.92 | 0 |
| 2018-06-28 | $21.56 | $23.92 | 0 |
| 2018-06-27 | $21.56 | $23.92 | 4,700 |
| 2018-06-26 | $21.56 | $23.92 | 2,200 |
| 2018-06-25 | $21.98 | $24.38 | 1,000 |
| 2018-06-22 | $22.10 | $24.51 | 200 |
| 2018-06-21 | $22.15 | $24.57 | 0 |
| 2018-06-20 | $22.15 | $24.57 | 0 |
| 2018-06-19 | $22.15 | $24.57 | 6,300 |
| 2018-06-18 | $23.47 | $26.03 | 0 |
| 2018-06-15 | $23.47 | $26.03 | 0 |
| 2018-06-14 | $23.47 | $26.03 | 2,600 |
| 2018-06-13 | $23.17 | $25.70 | 0 |
| 2018-06-12 | $23.17 | $25.70 | 100,100 |
| 2018-06-11 | $23.09 | $25.61 | 6,800 |
| 2018-06-08 | $23.01 | $25.52 | 27,900 |
| 2018-06-07 | $23.01 | $25.52 | 143,000 |
| 2018-06-06 | $23.01 | $25.52 | 0 |
| 2018-06-05 | $23.01 | $25.52 | 100,500 |
| 2018-06-04 | $23.20 | $25.73 | 18,400 |
| 2018-06-01 | $23.11 | $25.63 | 10,600 |
| 2018-05-31 | $22.75 | $25.24 | 5,100 |
| 2018-05-30 | $23.98 | $26.60 | 0 |
| 2018-05-29 | $23.98 | $26.60 | 0 |
| 2018-05-25 | $23.98 | $26.60 | 0 |
| 2018-05-24 | $23.98 | $26.60 | 0 |
| 2018-05-23 | $23.98 | $26.60 | 1,200 |
| 2018-05-22 | $23.50 | $26.07 | 0 |
| 2018-05-21 | $23.50 | $26.07 | 0 |
| 2018-05-18 | $23.50 | $26.07 | 0 |
| 2018-05-17 | $23.50 | $26.07 | 365,700 |
| 2018-05-16 | $23.50 | $26.07 | 0 |
| 2018-05-15 | $23.50 | $26.07 | 91,200 |
| 2018-05-14 | $23.90 | $26.51 | 127,800 |
| 2018-05-11 | $23.90 | $26.51 | 0 |
| 2018-05-10 | $23.90 | $26.51 | 60,000 |
| 2018-05-09 | $23.90 | $26.51 | 123,200 |
| 2018-05-08 | $23.90 | $26.51 | 6,100 |
| 2018-05-07 | $23.58 | $26.16 | 600 |
| 2018-05-04 | $23.34 | $25.89 | 104,100 |
| 2018-05-03 | $23.01 | $25.52 | 300 |
| 2018-05-02 | $23.56 | $26.13 | 186,300 |
| 2018-05-01 | $23.57 | $26.14 | 0 |
| 2018-04-30 | $23.57 | $26.14 | 0 |
| 2018-04-27 | $23.57 | $26.14 | 0 |
| 2018-04-26 | $23.57 | $26.14 | 1,000 |
| 2018-04-25 | $23.28 | $25.82 | 225,100 |
| 2018-04-24 | $23.26 | $25.80 | 101,900 |
| 2018-04-23 | $24.27 | $26.92 | 100 |
| 2018-04-20 | $24.10 | $26.73 | 150,200 |
| 2018-04-19 | $22.79 | $25.28 | 0 |
| 2018-04-18 | $22.79 | $25.28 | 0 |
| 2018-04-17 | $22.79 | $25.28 | 5,700 |
| 2018-04-16 | $22.79 | $25.28 | 0 |
| 2018-04-13 | $22.79 | $25.28 | 0 |
| 2018-04-12 | $22.79 | $25.28 | 0 |
| 2018-04-11 | $22.79 | $25.28 | 2,400 |
| 2018-04-10 | $22.50 | $24.96 | 0 |
| 2018-04-09 | $22.50 | $24.96 | 200 |
| 2018-04-06 | $22.30 | $24.74 | 100,000 |
| 2018-04-05 | $22.30 | $24.74 | 0 |
| 2018-04-04 | $22.30 | $24.74 | 10,100 |
| 2018-04-03 | $23.26 | $24.90 | 34,500 |
| 2018-04-02 | $23.60 | $25.26 | 200 |
| 2018-03-29 | $23.84 | $25.52 | 100 |
| 2018-03-28 | $23.45 | $25.10 | 198,100 |
| 2018-03-27 | $23.35 | $25.00 | 104,700 |
| 2018-03-26 | $23.35 | $25.00 | 50,200 |
| 2018-03-23 | $23.36 | $25.01 | 150,000 |
| 2018-03-22 | $23.19 | $24.82 | 100 |
| 2018-03-21 | $23.90 | $25.58 | 151,000 |
| 2018-03-20 | $23.91 | $25.60 | 150,900 |
| 2018-03-19 | $24.05 | $25.74 | 0 |
| 2018-03-16 | $24.05 | $25.74 | 0 |
| 2018-03-15 | $24.05 | $25.74 | 7,300 |
| 2018-03-14 | $24.05 | $25.74 | 3,500 |
| 2018-03-13 | $24.05 | $25.74 | 4,800 |
| 2018-03-12 | $24.05 | $25.74 | 0 |
| 2018-03-09 | $24.05 | $25.74 | 100,000 |
| 2018-03-08 | $24.05 | $25.74 | 365,000 |
| 2018-03-07 | $24.05 | $25.74 | 3,100 |
| 2018-03-06 | $24.15 | $25.85 | 2,600 |
| 2018-03-05 | $23.60 | $25.26 | 0 |
| 2018-03-02 | $23.60 | $25.26 | 10,600 |
| 2018-03-01 | $24.10 | $25.80 | 4,000 |
| 2018-02-28 | $24.67 | $26.41 | 106,100 |
| 2018-02-27 | $24.65 | $26.39 | 1,700 |
| 2018-02-26 | $24.89 | $26.64 | 50,300 |
| 2018-02-23 | $25.30 | $27.08 | 0 |
| 2018-02-22 | $25.30 | $27.08 | 0 |
| 2018-02-21 | $25.30 | $27.08 | 0 |
| 2018-02-20 | $25.30 | $27.08 | 0 |
| 2018-02-16 | $25.30 | $27.08 | 1,200 |
| 2018-02-15 | $24.92 | $26.68 | 0 |
| 2018-02-14 | $24.92 | $26.68 | 400 |
| 2018-02-13 | $24.02 | $25.71 | 0 |
| 2018-02-12 | $24.02 | $25.71 | 13,100 |
| 2018-02-09 | $24.02 | $25.71 | 200 |
| 2018-02-08 | $24.14 | $25.84 | 3,900 |
| 2018-02-07 | $26.14 | $27.98 | 0 |
| 2018-02-06 | $26.14 | $27.98 | 348,400 |
| 2018-02-05 | $26.60 | $28.47 | 200 |
| 2018-02-02 | $27.76 | $29.72 | 71,600 |
| 2018-02-01 | $27.85 | $29.81 | 0 |
| 2018-01-31 | $27.85 | $29.81 | 0 |
| 2018-01-30 | $27.85 | $29.81 | 2,400 |
| 2018-01-29 | $27.85 | $29.81 | 1,100 |
| 2018-01-26 | $28.42 | $30.42 | 1,700 |
| 2018-01-25 | $28.37 | $30.37 | 0 |
| 2018-01-24 | $28.37 | $30.37 | 900 |
| 2018-01-23 | $27.77 | $29.73 | 0 |
| 2018-01-22 | $27.77 | $29.73 | 0 |
| 2018-01-19 | $27.77 | $29.73 | 0 |
| 2018-01-18 | $27.77 | $29.73 | 1,800 |
| 2018-01-17 | $28.14 | $30.12 | 0 |
| 2018-01-16 | $28.14 | $30.12 | 400 |
| 2018-01-12 | $27.61 | $29.56 | 0 |
| 2018-01-11 | $27.61 | $29.56 | 3,600 |
| 2018-01-10 | $27.61 | $29.56 | 0 |
| 2018-01-09 | $27.61 | $29.56 | 3,700 |
| 2018-01-08 | $27.61 | $29.56 | 462,100 |
| 2018-01-05 | $27.58 | $29.52 | 259,000 |
| 2018-01-04 | $27.27 | $29.19 | 24,900 |
| 2018-01-03 | $27.30 | $29.22 | 75,000 |
| 2018-01-02 | $27.08 | $28.99 | 70,000 |