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
- 2003-07-15 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 | $22.04 | $66.61 | 0 |
| 2018-12-28 | $22.04 | $66.61 | 1,600 |
| 2018-12-27 | $22.60 | $68.30 | 600 |
| 2018-12-26 | $22.49 | $67.97 | 200 |
| 2018-12-24 | $23.50 | $71.02 | 0 |
| 2018-12-21 | $23.50 | $71.02 | 500 |
| 2018-12-20 | $22.27 | $67.30 | 0 |
| 2018-12-19 | $22.27 | $67.30 | 1,400 |
| 2018-12-18 | $24.00 | $72.53 | 0 |
| 2018-12-17 | $24.00 | $72.53 | 0 |
| 2018-12-14 | $24.00 | $72.53 | 0 |
| 2018-12-13 | $24.00 | $72.53 | 0 |
| 2018-12-12 | $24.00 | $72.13 | 2,000 |
| 2018-12-11 | $24.00 | $72.13 | 500 |
| 2018-12-10 | $23.00 | $69.12 | 0 |
| 2018-12-07 | $23.00 | $69.12 | 800 |
| 2018-12-06 | $22.26 | $66.90 | 600 |
| 2018-12-04 | $24.00 | $72.13 | 1,700 |
| 2018-12-03 | $24.00 | $72.13 | 7,300 |
| 2018-11-30 | $23.50 | $70.63 | 1,900 |
| 2018-11-29 | $24.20 | $72.73 | 0 |
| 2018-11-28 | $24.20 | $72.73 | 500 |
| 2018-11-27 | $24.25 | $72.88 | 900 |
| 2018-11-26 | $24.00 | $72.13 | 100 |
| 2018-11-23 | $24.00 | $72.13 | 0 |
| 2018-11-21 | $24.00 | $72.13 | 0 |
| 2018-11-20 | $24.00 | $72.13 | 800 |
| 2018-11-19 | $24.00 | $72.13 | 0 |
| 2018-11-16 | $24.00 | $72.13 | 0 |
| 2018-11-15 | $24.00 | $72.13 | 200 |
| 2018-11-14 | $23.46 | $70.51 | 500 |
| 2018-11-13 | $24.00 | $71.73 | 1,900 |
| 2018-11-12 | $23.55 | $70.38 | 500 |
| 2018-11-09 | $24.05 | $71.88 | 0 |
| 2018-11-08 | $24.05 | $71.88 | 0 |
| 2018-11-07 | $24.05 | $71.88 | 3,000 |
| 2018-11-06 | $24.01 | $71.76 | 1,900 |
| 2018-11-05 | $24.00 | $71.73 | 0 |
| 2018-11-02 | $24.00 | $71.73 | 2,700 |
| 2018-11-01 | $23.95 | $71.58 | 1,300 |
| 2018-10-31 | $24.00 | $71.73 | 100 |
| 2018-10-30 | $24.00 | $71.73 | 0 |
| 2018-10-29 | $24.00 | $71.73 | 800 |
| 2018-10-26 | $24.00 | $71.73 | 500 |
| 2018-10-25 | $23.99 | $71.70 | 1,100 |
| 2018-10-24 | $24.00 | $71.73 | 0 |
| 2018-10-23 | $24.00 | $71.73 | 1,600 |
| 2018-10-22 | $24.04 | $71.85 | 200 |
| 2018-10-19 | $24.04 | $71.85 | 0 |
| 2018-10-18 | $24.04 | $71.85 | 200 |
| 2018-10-17 | $24.04 | $71.85 | 500 |
| 2018-10-16 | $23.86 | $71.31 | 0 |
| 2018-10-15 | $23.86 | $71.31 | 0 |
| 2018-10-12 | $23.86 | $71.31 | 1,200 |
| 2018-10-11 | $24.00 | $71.33 | 100 |
| 2018-10-10 | $24.00 | $71.33 | 900 |
| 2018-10-09 | $24.00 | $71.33 | 0 |
| 2018-10-08 | $24.00 | $71.33 | 3,500 |
| 2018-10-05 | $23.50 | $69.85 | 600 |
| 2018-10-04 | $23.50 | $69.85 | 1,000 |
| 2018-10-03 | $23.70 | $70.44 | 1,300 |
| 2018-10-02 | $24.05 | $71.48 | 2,200 |
| 2018-10-01 | $24.00 | $71.33 | 800 |
| 2018-09-28 | $23.79 | $70.71 | 500 |
| 2018-09-27 | $23.50 | $69.85 | 500 |
| 2018-09-26 | $23.75 | $70.59 | 0 |
| 2018-09-25 | $23.75 | $70.59 | 4,100 |
| 2018-09-24 | $23.63 | $70.23 | 200 |
| 2018-09-21 | $23.45 | $69.70 | 10,000 |
| 2018-09-20 | $24.92 | $74.07 | 0 |
| 2018-09-19 | $24.92 | $74.07 | 0 |
| 2018-09-18 | $24.92 | $74.07 | 0 |
| 2018-09-17 | $24.92 | $74.07 | 0 |
| 2018-09-14 | $24.92 | $74.07 | 0 |
| 2018-09-13 | $24.92 | $74.07 | 0 |
| 2018-09-12 | $24.92 | $73.67 | 11,100 |
| 2018-09-11 | $24.00 | $70.95 | 4,100 |
| 2018-09-10 | $24.20 | $71.54 | 2,000 |
| 2018-09-07 | $23.94 | $70.77 | 1,100 |
| 2018-09-06 | $23.40 | $69.18 | 1,900 |
| 2018-09-05 | $23.36 | $69.06 | 0 |
| 2018-09-04 | $23.36 | $69.06 | 100 |
| 2018-08-31 | $23.40 | $69.18 | 0 |
| 2018-08-30 | $23.40 | $69.18 | 0 |
| 2018-08-29 | $23.40 | $69.18 | 0 |
| 2018-08-28 | $23.40 | $69.18 | 100 |
| 2018-08-27 | $23.93 | $70.74 | 0 |
| 2018-08-24 | $23.93 | $70.74 | 1,800 |
| 2018-08-23 | $23.89 | $70.63 | 0 |
| 2018-08-22 | $23.89 | $70.63 | 500 |
| 2018-08-21 | $23.94 | $70.77 | 0 |
| 2018-08-20 | $23.94 | $70.77 | 0 |
| 2018-08-17 | $23.94 | $70.77 | 0 |
| 2018-08-16 | $23.94 | $70.77 | 0 |
| 2018-08-15 | $23.94 | $70.77 | 0 |
| 2018-08-14 | $23.94 | $70.77 | 0 |
| 2018-08-13 | $23.94 | $70.38 | 0 |
| 2018-08-10 | $23.94 | $70.38 | 200 |
| 2018-08-09 | $23.99 | $70.53 | 0 |
| 2018-08-08 | $23.99 | $70.53 | 0 |
| 2018-08-07 | $23.99 | $70.53 | 2,300 |
| 2018-08-06 | $22.85 | $67.18 | 0 |
| 2018-08-03 | $22.85 | $67.18 | 3,200 |
| 2018-08-02 | $23.10 | $67.91 | 2,400 |
| 2018-08-01 | $23.63 | $69.47 | 100 |
| 2018-07-31 | $23.25 | $68.35 | 100 |
| 2018-07-30 | $23.25 | $68.35 | 0 |
| 2018-07-27 | $23.25 | $68.35 | 1,000 |
| 2018-07-26 | $23.54 | $69.20 | 100 |
| 2018-07-25 | $23.80 | $69.97 | 0 |
| 2018-07-24 | $23.80 | $69.97 | 500 |
| 2018-07-23 | $23.80 | $69.97 | 0 |
| 2018-07-20 | $23.80 | $69.97 | 0 |
| 2018-07-19 | $23.80 | $69.97 | 1,000 |
| 2018-07-18 | $24.00 | $70.56 | 0 |
| 2018-07-17 | $24.00 | $70.56 | 0 |
| 2018-07-16 | $24.00 | $70.56 | 0 |
| 2018-07-13 | $24.00 | $70.56 | 0 |
| 2018-07-12 | $24.00 | $70.56 | 0 |
| 2018-07-11 | $24.00 | $70.17 | 1,100 |
| 2018-07-10 | $23.95 | $70.02 | 100 |
| 2018-07-09 | $24.00 | $70.17 | 0 |
| 2018-07-06 | $24.00 | $70.17 | 0 |
| 2018-07-05 | $24.00 | $70.17 | 0 |
| 2018-07-03 | $24.00 | $70.17 | 400 |
| 2018-07-02 | $24.00 | $70.17 | 0 |
| 2018-06-29 | $24.00 | $70.17 | 12,200 |
| 2018-06-28 | $23.15 | $67.68 | 0 |
| 2018-06-27 | $23.15 | $67.68 | 300 |
| 2018-06-26 | $23.40 | $68.41 | 15,100 |
| 2018-06-25 | $22.70 | $66.37 | 0 |
| 2018-06-22 | $22.70 | $66.37 | 0 |
| 2018-06-21 | $22.70 | $66.37 | 0 |
| 2018-06-20 | $22.70 | $66.37 | 200 |
| 2018-06-19 | $22.78 | $66.60 | 0 |
| 2018-06-18 | $22.78 | $66.60 | 0 |
| 2018-06-15 | $22.78 | $66.60 | 0 |
| 2018-06-14 | $22.78 | $66.60 | 0 |
| 2018-06-13 | $22.78 | $66.21 | 0 |
| 2018-06-12 | $22.78 | $66.21 | 0 |
| 2018-06-11 | $22.78 | $66.21 | 0 |
| 2018-06-08 | $22.78 | $66.21 | 0 |
| 2018-06-07 | $22.78 | $66.21 | 2,500 |
| 2018-06-06 | $22.50 | $65.40 | 300 |
| 2018-06-05 | $22.50 | $65.40 | 0 |
| 2018-06-04 | $22.50 | $65.40 | 0 |
| 2018-06-01 | $22.50 | $65.40 | 1,000 |
| 2018-05-31 | $23.25 | $67.58 | 11,400 |
| 2018-05-30 | $22.99 | $66.82 | 7,700 |
| 2018-05-29 | $22.99 | $66.82 | 4,200 |
| 2018-05-25 | $22.50 | $65.40 | 0 |
| 2018-05-24 | $22.50 | $65.40 | 0 |
| 2018-05-23 | $22.50 | $65.40 | 0 |
| 2018-05-22 | $22.50 | $65.40 | 400 |
| 2018-05-21 | $22.50 | $65.40 | 0 |
| 2018-05-18 | $22.50 | $65.40 | 0 |
| 2018-05-17 | $22.50 | $65.40 | 0 |
| 2018-05-16 | $22.50 | $65.40 | 200 |
| 2018-05-15 | $22.50 | $65.40 | 0 |
| 2018-05-14 | $22.50 | $65.40 | 0 |
| 2018-05-11 | $22.50 | $65.01 | 0 |
| 2018-05-10 | $22.50 | $65.01 | 500 |
| 2018-05-09 | $22.46 | $64.89 | 500 |
| 2018-05-08 | $21.45 | $61.98 | 0 |
| 2018-05-07 | $21.45 | $61.98 | 0 |
| 2018-05-04 | $21.45 | $61.98 | 0 |
| 2018-05-03 | $21.45 | $61.98 | 0 |
| 2018-05-02 | $21.45 | $61.98 | 0 |
| 2018-05-01 | $21.45 | $61.98 | 0 |
| 2018-04-30 | $21.45 | $61.98 | 0 |
| 2018-04-27 | $21.45 | $61.98 | 0 |
| 2018-04-26 | $21.45 | $61.98 | 0 |
| 2018-04-25 | $21.45 | $61.98 | 0 |
| 2018-04-24 | $21.45 | $61.98 | 0 |
| 2018-04-23 | $21.45 | $61.98 | 200 |
| 2018-04-20 | $21.45 | $61.98 | 100 |
| 2018-04-19 | $22.25 | $64.29 | 0 |
| 2018-04-18 | $22.25 | $64.29 | 0 |
| 2018-04-17 | $22.25 | $64.29 | 0 |
| 2018-04-16 | $22.25 | $64.29 | 0 |
| 2018-04-13 | $22.25 | $64.29 | 0 |
| 2018-04-12 | $22.25 | $64.29 | 0 |
| 2018-04-11 | $22.25 | $63.90 | 700 |
| 2018-04-10 | $22.00 | $63.19 | 5,600 |
| 2018-04-09 | $22.46 | $64.51 | 0 |
| 2018-04-06 | $22.46 | $64.51 | 0 |
| 2018-04-05 | $22.46 | $64.51 | 0 |
| 2018-04-04 | $22.46 | $64.51 | 400 |
| 2018-04-03 | $21.70 | $62.32 | 4,800 |
| 2018-04-02 | $21.70 | $62.32 | 0 |
| 2018-03-29 | $21.70 | $62.32 | 0 |
| 2018-03-28 | $21.70 | $62.32 | 0 |
| 2018-03-27 | $21.70 | $62.32 | 0 |
| 2018-03-26 | $21.70 | $62.32 | 400 |
| 2018-03-23 | $21.70 | $62.32 | 0 |
| 2018-03-22 | $21.70 | $62.32 | 0 |
| 2018-03-21 | $21.70 | $62.32 | 300 |
| 2018-03-20 | $21.31 | $61.20 | 100 |
| 2018-03-19 | $21.31 | $61.20 | 0 |
| 2018-03-16 | $21.31 | $61.20 | 200 |
| 2018-03-15 | $21.50 | $61.75 | 0 |
| 2018-03-14 | $21.50 | $61.75 | 0 |
| 2018-03-13 | $21.50 | $61.37 | 0 |
| 2018-03-12 | $21.50 | $61.37 | 0 |
| 2018-03-09 | $21.50 | $61.37 | 0 |
| 2018-03-08 | $21.50 | $61.37 | 100 |
| 2018-03-07 | $21.75 | $62.08 | 0 |
| 2018-03-06 | $21.75 | $62.08 | 300 |
| 2018-03-05 | $21.71 | $61.97 | 100 |
| 2018-03-02 | $21.50 | $61.37 | 0 |
| 2018-03-01 | $21.50 | $61.37 | 0 |
| 2018-02-28 | $21.50 | $61.37 | 0 |
| 2018-02-27 | $21.50 | $61.37 | 1,700 |
| 2018-02-26 | $21.00 | $59.94 | 3,200 |
| 2018-02-23 | $21.00 | $59.94 | 2,200 |
| 2018-02-22 | $21.20 | $60.51 | 0 |
| 2018-02-21 | $21.20 | $60.51 | 2,700 |
| 2018-02-20 | $20.85 | $59.51 | 4,100 |
| 2018-02-16 | $21.30 | $60.80 | 0 |
| 2018-02-15 | $21.30 | $60.80 | 0 |
| 2018-02-14 | $21.30 | $60.80 | 600 |
| 2018-02-13 | $21.10 | $59.85 | 200 |
| 2018-02-12 | $21.10 | $59.85 | 3,300 |
| 2018-02-09 | $21.75 | $61.69 | 0 |
| 2018-02-08 | $21.75 | $61.69 | 0 |
| 2018-02-07 | $21.75 | $61.69 | 0 |
| 2018-02-06 | $21.75 | $61.69 | 0 |
| 2018-02-05 | $21.75 | $61.69 | 0 |
| 2018-02-02 | $21.75 | $61.69 | 0 |
| 2018-02-01 | $21.75 | $61.69 | 0 |
| 2018-01-31 | $21.75 | $61.69 | 0 |
| 2018-01-30 | $21.75 | $61.69 | 0 |
| 2018-01-29 | $21.75 | $61.69 | 1,700 |
| 2018-01-26 | $22.00 | $62.40 | 0 |
| 2018-01-25 | $22.00 | $62.40 | 0 |
| 2018-01-24 | $22.00 | $62.40 | 0 |
| 2018-01-23 | $22.00 | $62.40 | 1,700 |
| 2018-01-22 | $21.81 | $61.86 | 200 |
| 2018-01-19 | $21.81 | $61.86 | 0 |
| 2018-01-18 | $21.81 | $61.86 | 200 |
| 2018-01-17 | $21.90 | $62.11 | 0 |
| 2018-01-16 | $21.90 | $62.11 | 0 |
| 2018-01-12 | $21.90 | $62.11 | 0 |
| 2018-01-11 | $21.90 | $62.11 | 0 |
| 2018-01-10 | $21.90 | $61.74 | 300 |
| 2018-01-09 | $21.92 | $61.79 | 0 |
| 2018-01-08 | $21.92 | $61.79 | 0 |
| 2018-01-05 | $21.92 | $61.79 | 700 |
| 2018-01-04 | $21.75 | $61.31 | 0 |
| 2018-01-03 | $21.75 | $61.31 | 0 |
| 2018-01-02 | $21.75 | $61.31 | 0 |