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
- 1999-01-12 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 | $20.30 | $35.41 | 0 |
| 2018-12-28 | $20.30 | $35.41 | 0 |
| 2018-12-27 | $20.30 | $35.41 | 0 |
| 2018-12-26 | $20.30 | $35.41 | 1,200 |
| 2018-12-24 | $20.00 | $34.88 | 0 |
| 2018-12-21 | $20.00 | $34.88 | 0 |
| 2018-12-20 | $20.00 | $34.88 | 10,700 |
| 2018-12-19 | $19.56 | $34.12 | 400 |
| 2018-12-18 | $20.00 | $34.88 | 400 |
| 2018-12-17 | $20.25 | $35.32 | 2,000 |
| 2018-12-14 | $20.00 | $34.88 | 4,100 |
| 2018-12-13 | $19.99 | $34.87 | 2,500 |
| 2018-12-12 | $20.01 | $34.90 | 1,000 |
| 2018-12-11 | $20.02 | $34.92 | 800 |
| 2018-12-10 | $20.50 | $35.75 | 800 |
| 2018-12-07 | $20.77 | $36.23 | 0 |
| 2018-12-06 | $20.77 | $36.23 | 800 |
| 2018-12-04 | $21.00 | $36.63 | 600 |
| 2018-12-03 | $21.10 | $36.80 | 0 |
| 2018-11-30 | $21.10 | $36.80 | 1,000 |
| 2018-11-29 | $21.25 | $37.06 | 100 |
| 2018-11-28 | $21.55 | $37.59 | 300 |
| 2018-11-27 | $21.25 | $37.06 | 600 |
| 2018-11-26 | $21.50 | $37.50 | 0 |
| 2018-11-23 | $21.50 | $37.50 | 0 |
| 2018-11-21 | $21.50 | $37.50 | 800 |
| 2018-11-20 | $21.01 | $36.64 | 600 |
| 2018-11-19 | $21.00 | $36.63 | 0 |
| 2018-11-16 | $21.00 | $36.63 | 0 |
| 2018-11-15 | $21.00 | $36.63 | 0 |
| 2018-11-14 | $21.00 | $36.63 | 0 |
| 2018-11-13 | $21.00 | $36.63 | 3,800 |
| 2018-11-12 | $20.71 | $36.12 | 0 |
| 2018-11-09 | $20.71 | $36.12 | 0 |
| 2018-11-08 | $20.71 | $36.12 | 0 |
| 2018-11-07 | $20.71 | $36.12 | 2,000 |
| 2018-11-06 | $20.77 | $36.23 | 0 |
| 2018-11-05 | $20.77 | $36.23 | 100 |
| 2018-11-02 | $20.77 | $36.23 | 1,200 |
| 2018-11-01 | $20.90 | $36.45 | 0 |
| 2018-10-31 | $20.90 | $36.45 | 1,000 |
| 2018-10-30 | $21.00 | $36.63 | 0 |
| 2018-10-29 | $21.00 | $36.63 | 0 |
| 2018-10-26 | $21.00 | $36.63 | 0 |
| 2018-10-25 | $21.00 | $36.63 | 0 |
| 2018-10-24 | $21.00 | $36.63 | 0 |
| 2018-10-23 | $21.00 | $36.63 | 0 |
| 2018-10-22 | $21.00 | $36.63 | 1,800 |
| 2018-10-19 | $20.71 | $36.12 | 3,400 |
| 2018-10-18 | $21.20 | $36.98 | 0 |
| 2018-10-17 | $21.20 | $36.98 | 0 |
| 2018-10-16 | $21.20 | $36.98 | 0 |
| 2018-10-15 | $21.20 | $36.98 | 0 |
| 2018-10-12 | $21.20 | $36.98 | 100 |
| 2018-10-11 | $21.25 | $37.06 | 0 |
| 2018-10-10 | $21.25 | $37.06 | 0 |
| 2018-10-09 | $21.25 | $37.06 | 0 |
| 2018-10-08 | $21.25 | $37.06 | 0 |
| 2018-10-05 | $21.25 | $37.06 | 0 |
| 2018-10-04 | $21.25 | $37.06 | 0 |
| 2018-10-03 | $21.25 | $37.06 | 0 |
| 2018-10-02 | $21.25 | $37.06 | 0 |
| 2018-10-01 | $21.25 | $37.06 | 0 |
| 2018-09-28 | $21.25 | $37.06 | 0 |
| 2018-09-27 | $21.25 | $37.06 | 1,700 |
| 2018-09-26 | $21.25 | $37.06 | 0 |
| 2018-09-25 | $21.25 | $37.06 | 0 |
| 2018-09-24 | $21.25 | $37.06 | 0 |
| 2018-09-21 | $21.25 | $37.06 | 8,400 |
| 2018-09-20 | $21.00 | $36.63 | 0 |
| 2018-09-19 | $21.00 | $36.63 | 0 |
| 2018-09-18 | $21.00 | $36.63 | 0 |
| 2018-09-17 | $21.00 | $36.63 | 200 |
| 2018-09-14 | $21.00 | $36.63 | 0 |
| 2018-09-13 | $21.00 | $36.63 | 0 |
| 2018-09-12 | $21.00 | $36.63 | 0 |
| 2018-09-11 | $21.00 | $36.63 | 700 |
| 2018-09-10 | $21.00 | $36.63 | 0 |
| 2018-09-07 | $21.00 | $36.63 | 200 |
| 2018-09-06 | $21.00 | $36.63 | 100 |
| 2018-09-05 | $21.00 | $36.63 | 500 |
| 2018-09-04 | $21.15 | $36.89 | 0 |
| 2018-08-31 | $21.15 | $36.89 | 0 |
| 2018-08-30 | $21.15 | $36.89 | 0 |
| 2018-08-29 | $21.15 | $36.89 | 0 |
| 2018-08-28 | $21.15 | $36.89 | 0 |
| 2018-08-27 | $21.15 | $36.89 | 200 |
| 2018-08-24 | $21.15 | $36.89 | 0 |
| 2018-08-23 | $21.15 | $36.89 | 0 |
| 2018-08-22 | $21.15 | $36.89 | 200 |
| 2018-08-21 | $21.15 | $36.89 | 0 |
| 2018-08-20 | $21.15 | $36.89 | 0 |
| 2018-08-17 | $21.15 | $36.89 | 0 |
| 2018-08-16 | $21.15 | $36.89 | 0 |
| 2018-08-15 | $21.15 | $36.89 | 0 |
| 2018-08-14 | $21.15 | $36.89 | 0 |
| 2018-08-13 | $21.15 | $36.89 | 700 |
| 2018-08-10 | $21.75 | $37.93 | 0 |
| 2018-08-09 | $21.75 | $37.93 | 400 |
| 2018-08-08 | $21.15 | $36.89 | 3,500 |
| 2018-08-07 | $21.50 | $37.50 | 0 |
| 2018-08-06 | $21.50 | $37.50 | 0 |
| 2018-08-03 | $21.50 | $37.50 | 2,400 |
| 2018-08-02 | $21.50 | $37.50 | 100 |
| 2018-08-01 | $21.50 | $37.50 | 1,800 |
| 2018-07-31 | $21.50 | $37.50 | 700 |
| 2018-07-30 | $21.40 | $37.32 | 300 |
| 2018-07-27 | $21.10 | $36.80 | 0 |
| 2018-07-26 | $21.10 | $36.80 | 200 |
| 2018-07-25 | $21.00 | $36.63 | 0 |
| 2018-07-24 | $21.00 | $36.63 | 0 |
| 2018-07-23 | $21.00 | $36.63 | 0 |
| 2018-07-20 | $21.00 | $36.63 | 500 |
| 2018-07-19 | $21.00 | $36.63 | 3,500 |
| 2018-07-18 | $20.85 | $36.37 | 1,000 |
| 2018-07-17 | $20.80 | $36.28 | 2,500 |
| 2018-07-16 | $21.00 | $36.63 | 2,200 |
| 2018-07-13 | $20.75 | $36.19 | 500 |
| 2018-07-12 | $20.75 | $36.19 | 0 |
| 2018-07-11 | $20.75 | $36.19 | 0 |
| 2018-07-10 | $20.75 | $36.19 | 0 |
| 2018-07-09 | $20.75 | $36.19 | 0 |
| 2018-07-06 | $20.75 | $36.19 | 300 |
| 2018-07-05 | $20.75 | $36.19 | 1,100 |
| 2018-07-03 | $21.25 | $37.06 | 400 |
| 2018-07-02 | $20.75 | $36.19 | 1,100 |
| 2018-06-29 | $21.25 | $37.06 | 100 |
| 2018-06-28 | $21.00 | $36.19 | 1,000 |
| 2018-06-27 | $20.61 | $35.52 | 10,300 |
| 2018-06-26 | $20.50 | $35.33 | 8,800 |
| 2018-06-25 | $19.50 | $33.61 | 700 |
| 2018-06-22 | $19.20 | $33.09 | 0 |
| 2018-06-21 | $19.20 | $33.09 | 0 |
| 2018-06-20 | $19.20 | $33.09 | 300 |
| 2018-06-19 | $19.74 | $34.02 | 0 |
| 2018-06-18 | $19.74 | $34.02 | 0 |
| 2018-06-15 | $19.74 | $34.02 | 0 |
| 2018-06-14 | $19.74 | $34.02 | 0 |
| 2018-06-13 | $19.74 | $34.02 | 100 |
| 2018-06-12 | $19.20 | $33.09 | 600 |
| 2018-06-11 | $19.75 | $34.04 | 0 |
| 2018-06-08 | $19.75 | $34.04 | 1,100 |
| 2018-06-07 | $19.25 | $33.17 | 2,700 |
| 2018-06-06 | $18.25 | $31.45 | 400 |
| 2018-06-05 | $18.35 | $31.62 | 1,600 |
| 2018-06-04 | $18.30 | $31.54 | 100 |
| 2018-06-01 | $18.35 | $31.62 | 0 |
| 2018-05-31 | $18.35 | $31.62 | 0 |
| 2018-05-30 | $18.35 | $31.62 | 0 |
| 2018-05-29 | $18.35 | $31.62 | 3,200 |
| 2018-05-25 | $18.06 | $31.12 | 0 |
| 2018-05-24 | $18.06 | $31.12 | 0 |
| 2018-05-23 | $18.06 | $31.12 | 300 |
| 2018-05-22 | $18.39 | $31.69 | 0 |
| 2018-05-21 | $18.39 | $31.69 | 500 |
| 2018-05-18 | $18.05 | $31.11 | 3,200 |
| 2018-05-17 | $18.25 | $31.45 | 0 |
| 2018-05-16 | $18.25 | $31.45 | 0 |
| 2018-05-15 | $18.25 | $31.45 | 2,300 |
| 2018-05-14 | $18.25 | $31.45 | 0 |
| 2018-05-11 | $18.25 | $31.45 | 0 |
| 2018-05-10 | $18.25 | $31.45 | 0 |
| 2018-05-09 | $18.25 | $31.45 | 0 |
| 2018-05-08 | $18.25 | $31.45 | 0 |
| 2018-05-07 | $18.25 | $31.45 | 100 |
| 2018-05-04 | $18.25 | $31.45 | 600 |
| 2018-05-03 | $18.25 | $31.45 | 0 |
| 2018-05-02 | $18.25 | $31.45 | 100 |
| 2018-05-01 | $18.25 | $31.45 | 500 |
| 2018-04-30 | $18.24 | $31.43 | 0 |
| 2018-04-27 | $18.24 | $31.43 | 0 |
| 2018-04-26 | $18.24 | $31.43 | 0 |
| 2018-04-25 | $18.24 | $31.43 | 2,500 |
| 2018-04-24 | $17.99 | $31.00 | 0 |
| 2018-04-23 | $17.99 | $31.00 | 500 |
| 2018-04-20 | $18.00 | $31.02 | 0 |
| 2018-04-19 | $18.00 | $31.02 | 0 |
| 2018-04-18 | $18.00 | $31.02 | 1,300 |
| 2018-04-17 | $18.00 | $31.02 | 0 |
| 2018-04-16 | $18.00 | $31.02 | 0 |
| 2018-04-13 | $18.00 | $31.02 | 0 |
| 2018-04-12 | $18.00 | $31.02 | 0 |
| 2018-04-11 | $18.00 | $31.02 | 0 |
| 2018-04-10 | $18.00 | $31.02 | 2,200 |
| 2018-04-09 | $18.10 | $31.19 | 400 |
| 2018-04-06 | $18.10 | $31.19 | 500 |
| 2018-04-05 | $18.10 | $31.19 | 0 |
| 2018-04-04 | $18.10 | $31.19 | 0 |
| 2018-04-03 | $18.10 | $31.19 | 0 |
| 2018-04-02 | $18.10 | $31.19 | 500 |
| 2018-03-29 | $18.00 | $31.02 | 1,100 |
| 2018-03-28 | $18.00 | $31.02 | 600 |
| 2018-03-27 | $18.50 | $31.88 | 0 |
| 2018-03-26 | $18.50 | $31.88 | 0 |
| 2018-03-23 | $18.50 | $31.88 | 0 |
| 2018-03-22 | $18.50 | $31.88 | 5,200 |
| 2018-03-21 | $18.74 | $32.30 | 0 |
| 2018-03-20 | $18.74 | $32.30 | 100 |
| 2018-03-19 | $18.75 | $32.31 | 200 |
| 2018-03-16 | $18.95 | $32.66 | 200 |
| 2018-03-15 | $19.00 | $32.74 | 0 |
| 2018-03-14 | $19.00 | $32.74 | 0 |
| 2018-03-13 | $19.00 | $32.74 | 0 |
| 2018-03-12 | $19.00 | $32.74 | 0 |
| 2018-03-09 | $19.00 | $32.74 | 0 |
| 2018-03-08 | $19.00 | $32.74 | 0 |
| 2018-03-07 | $19.00 | $32.74 | 1,700 |
| 2018-03-06 | $19.10 | $32.92 | 0 |
| 2018-03-05 | $19.10 | $32.92 | 0 |
| 2018-03-02 | $19.10 | $32.92 | 0 |
| 2018-03-01 | $19.10 | $32.92 | 3,300 |
| 2018-02-28 | $19.40 | $33.43 | 0 |
| 2018-02-27 | $19.40 | $33.43 | 600 |
| 2018-02-26 | $19.60 | $33.78 | 0 |
| 2018-02-23 | $19.60 | $33.78 | 1,100 |
| 2018-02-22 | $19.70 | $33.95 | 0 |
| 2018-02-21 | $19.70 | $33.95 | 0 |
| 2018-02-20 | $19.70 | $33.95 | 0 |
| 2018-02-16 | $19.70 | $33.95 | 0 |
| 2018-02-15 | $19.70 | $33.95 | 0 |
| 2018-02-14 | $19.70 | $33.95 | 100 |
| 2018-02-13 | $19.50 | $33.61 | 0 |
| 2018-02-12 | $19.50 | $33.61 | 0 |
| 2018-02-09 | $19.50 | $33.61 | 0 |
| 2018-02-08 | $19.50 | $33.61 | 22,100 |
| 2018-02-07 | $19.21 | $33.11 | 0 |
| 2018-02-06 | $19.21 | $33.11 | 0 |
| 2018-02-05 | $19.21 | $33.11 | 0 |
| 2018-02-02 | $19.21 | $33.11 | 0 |
| 2018-02-01 | $19.21 | $33.11 | 400 |
| 2018-01-31 | $20.00 | $34.47 | 0 |
| 2018-01-30 | $20.00 | $34.47 | 700 |
| 2018-01-29 | $20.00 | $34.47 | 900 |
| 2018-01-26 | $20.00 | $34.47 | 1,600 |
| 2018-01-25 | $20.00 | $34.47 | 200 |
| 2018-01-24 | $20.00 | $34.47 | 500 |
| 2018-01-23 | $20.00 | $34.47 | 0 |
| 2018-01-22 | $20.00 | $34.47 | 200 |
| 2018-01-19 | $19.45 | $33.52 | 0 |
| 2018-01-18 | $19.45 | $33.52 | 100 |
| 2018-01-17 | $19.20 | $33.09 | 3,200 |
| 2018-01-16 | $19.28 | $33.23 | 500 |
| 2018-01-12 | $19.50 | $33.61 | 600 |
| 2018-01-11 | $19.40 | $33.43 | 0 |
| 2018-01-10 | $19.40 | $33.43 | 0 |
| 2018-01-09 | $19.40 | $33.43 | 1,300 |
| 2018-01-08 | $20.50 | $35.33 | 200 |
| 2018-01-05 | $20.50 | $35.33 | 700 |
| 2018-01-04 | $20.00 | $34.47 | 0 |
| 2018-01-03 | $20.00 | $34.07 | 0 |
| 2018-01-02 | $20.00 | $34.07 | 0 |