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
- 1999-10-26 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 | $16.85 | $26.50 | 4,600 |
| 2018-12-28 | $17.10 | $26.90 | 10,100 |
| 2018-12-27 | $17.50 | $27.53 | 6,900 |
| 2018-12-26 | $17.50 | $27.53 | 0 |
| 2018-12-24 | $17.50 | $27.53 | 3,300 |
| 2018-12-21 | $17.87 | $28.11 | 2,400 |
| 2018-12-20 | $18.25 | $28.71 | 8,900 |
| 2018-12-19 | $19.00 | $29.89 | 600 |
| 2018-12-18 | $19.35 | $30.44 | 3,900 |
| 2018-12-17 | $19.90 | $31.30 | 4,700 |
| 2018-12-14 | $20.00 | $31.46 | 0 |
| 2018-12-13 | $20.00 | $31.46 | 1,800 |
| 2018-12-12 | $20.00 | $31.46 | 11,900 |
| 2018-12-11 | $20.00 | $31.46 | 2,500 |
| 2018-12-10 | $19.80 | $31.14 | 800 |
| 2018-12-07 | $20.00 | $31.46 | 4,000 |
| 2018-12-06 | $20.75 | $32.64 | 2,400 |
| 2018-12-04 | $21.00 | $33.03 | 1,600 |
| 2018-12-03 | $21.75 | $34.21 | 200 |
| 2018-11-30 | $21.50 | $33.82 | 2,500 |
| 2018-11-29 | $22.00 | $34.60 | 500 |
| 2018-11-28 | $22.45 | $35.31 | 200 |
| 2018-11-27 | $22.45 | $35.31 | 1,800 |
| 2018-11-26 | $23.00 | $36.18 | 1,900 |
| 2018-11-23 | $22.45 | $35.31 | 2,200 |
| 2018-11-21 | $23.00 | $35.97 | 5,300 |
| 2018-11-20 | $23.10 | $36.13 | 4,100 |
| 2018-11-19 | $23.33 | $36.49 | 0 |
| 2018-11-16 | $23.33 | $36.49 | 0 |
| 2018-11-15 | $23.33 | $36.49 | 0 |
| 2018-11-14 | $23.33 | $36.49 | 0 |
| 2018-11-13 | $23.33 | $36.49 | 2,100 |
| 2018-11-12 | $23.85 | $37.30 | 0 |
| 2018-11-09 | $23.85 | $37.30 | 0 |
| 2018-11-08 | $23.85 | $37.30 | 0 |
| 2018-11-07 | $23.85 | $37.30 | 0 |
| 2018-11-06 | $23.85 | $37.30 | 0 |
| 2018-11-05 | $23.85 | $37.30 | 400 |
| 2018-11-02 | $23.20 | $36.29 | 0 |
| 2018-11-01 | $23.20 | $36.29 | 100 |
| 2018-10-31 | $23.20 | $36.29 | 200 |
| 2018-10-30 | $23.20 | $36.29 | 100 |
| 2018-10-29 | $23.30 | $36.44 | 200 |
| 2018-10-26 | $23.20 | $36.29 | 3,300 |
| 2018-10-25 | $23.40 | $36.60 | 0 |
| 2018-10-24 | $23.40 | $36.60 | 0 |
| 2018-10-23 | $23.40 | $36.60 | 0 |
| 2018-10-22 | $23.40 | $36.60 | 5,000 |
| 2018-10-19 | $23.75 | $37.15 | 100 |
| 2018-10-18 | $23.75 | $37.15 | 0 |
| 2018-10-17 | $23.75 | $37.15 | 100 |
| 2018-10-16 | $24.00 | $37.54 | 0 |
| 2018-10-15 | $24.00 | $37.54 | 0 |
| 2018-10-12 | $24.00 | $37.54 | 0 |
| 2018-10-11 | $24.00 | $37.54 | 0 |
| 2018-10-10 | $24.00 | $37.54 | 300 |
| 2018-10-09 | $23.47 | $36.71 | 1,800 |
| 2018-10-08 | $23.60 | $36.91 | 3,000 |
| 2018-10-05 | $24.07 | $37.65 | 0 |
| 2018-10-04 | $24.07 | $37.65 | 0 |
| 2018-10-03 | $24.07 | $37.65 | 3,500 |
| 2018-10-02 | $24.14 | $37.76 | 300 |
| 2018-10-01 | $24.00 | $37.54 | 800 |
| 2018-09-28 | $23.70 | $37.07 | 0 |
| 2018-09-27 | $23.70 | $37.07 | 0 |
| 2018-09-26 | $23.70 | $37.07 | 0 |
| 2018-09-25 | $23.70 | $37.07 | 1,100 |
| 2018-09-24 | $23.98 | $37.51 | 1,400 |
| 2018-09-21 | $23.95 | $37.46 | 0 |
| 2018-09-20 | $23.95 | $37.46 | 1,300 |
| 2018-09-19 | $23.65 | $36.99 | 0 |
| 2018-09-18 | $23.65 | $36.99 | 100 |
| 2018-09-17 | $23.41 | $36.61 | 6,000 |
| 2018-09-14 | $23.57 | $36.86 | 0 |
| 2018-09-13 | $23.57 | $36.86 | 1,600 |
| 2018-09-12 | $23.40 | $36.60 | 300 |
| 2018-09-11 | $23.35 | $36.52 | 200 |
| 2018-09-10 | $23.75 | $37.15 | 0 |
| 2018-09-07 | $23.75 | $37.15 | 0 |
| 2018-09-06 | $23.75 | $37.15 | 500 |
| 2018-09-05 | $23.49 | $36.74 | 1,200 |
| 2018-09-04 | $23.20 | $36.29 | 700 |
| 2018-08-31 | $23.20 | $36.29 | 1,200 |
| 2018-08-30 | $23.55 | $36.83 | 0 |
| 2018-08-29 | $23.55 | $36.83 | 0 |
| 2018-08-28 | $23.55 | $36.83 | 0 |
| 2018-08-27 | $23.55 | $36.83 | 500 |
| 2018-08-24 | $23.85 | $37.30 | 0 |
| 2018-08-23 | $23.85 | $37.10 | 0 |
| 2018-08-22 | $23.85 | $37.10 | 200 |
| 2018-08-21 | $23.20 | $36.09 | 0 |
| 2018-08-20 | $23.20 | $36.09 | 700 |
| 2018-08-17 | $23.50 | $36.55 | 0 |
| 2018-08-16 | $23.50 | $36.55 | 300 |
| 2018-08-15 | $23.20 | $36.09 | 0 |
| 2018-08-14 | $23.20 | $36.09 | 0 |
| 2018-08-13 | $23.20 | $36.09 | 400 |
| 2018-08-10 | $23.50 | $36.55 | 200 |
| 2018-08-09 | $23.20 | $36.09 | 700 |
| 2018-08-08 | $23.20 | $36.09 | 0 |
| 2018-08-07 | $23.20 | $36.09 | 0 |
| 2018-08-06 | $23.20 | $36.09 | 0 |
| 2018-08-03 | $23.20 | $36.09 | 0 |
| 2018-08-02 | $23.20 | $36.09 | 0 |
| 2018-08-01 | $23.20 | $36.09 | 200 |
| 2018-07-31 | $23.40 | $36.40 | 400 |
| 2018-07-30 | $24.00 | $37.33 | 200 |
| 2018-07-27 | $23.50 | $36.55 | 0 |
| 2018-07-26 | $23.50 | $36.55 | 0 |
| 2018-07-25 | $23.50 | $36.55 | 0 |
| 2018-07-24 | $23.50 | $36.55 | 2,700 |
| 2018-07-23 | $23.75 | $36.94 | 0 |
| 2018-07-20 | $23.75 | $36.94 | 0 |
| 2018-07-19 | $23.75 | $36.94 | 0 |
| 2018-07-18 | $23.75 | $36.94 | 700 |
| 2018-07-17 | $23.35 | $36.32 | 0 |
| 2018-07-16 | $23.35 | $36.32 | 300 |
| 2018-07-13 | $23.35 | $36.32 | 0 |
| 2018-07-12 | $23.35 | $36.32 | 0 |
| 2018-07-11 | $23.35 | $36.32 | 0 |
| 2018-07-10 | $23.35 | $36.32 | 0 |
| 2018-07-09 | $23.35 | $36.32 | 0 |
| 2018-07-06 | $23.35 | $36.32 | 0 |
| 2018-07-05 | $23.35 | $36.32 | 100 |
| 2018-07-03 | $24.00 | $37.33 | 800 |
| 2018-07-02 | $24.00 | $37.33 | 200 |
| 2018-06-29 | $24.00 | $37.33 | 100 |
| 2018-06-28 | $23.20 | $36.09 | 2,900 |
| 2018-06-27 | $25.00 | $38.89 | 2,900 |
| 2018-06-26 | $25.00 | $38.89 | 0 |
| 2018-06-25 | $25.00 | $38.89 | 0 |
| 2018-06-22 | $25.00 | $38.89 | 0 |
| 2018-06-21 | $25.00 | $38.89 | 0 |
| 2018-06-20 | $25.00 | $38.89 | 0 |
| 2018-06-19 | $25.00 | $38.89 | 1,600 |
| 2018-06-18 | $24.00 | $37.33 | 0 |
| 2018-06-15 | $24.00 | $37.33 | 1,100 |
| 2018-06-14 | $22.91 | $35.64 | 100 |
| 2018-06-13 | $22.85 | $35.54 | 200 |
| 2018-06-12 | $22.75 | $35.39 | 0 |
| 2018-06-11 | $22.75 | $35.39 | 0 |
| 2018-06-08 | $22.75 | $35.39 | 0 |
| 2018-06-07 | $22.75 | $35.39 | 1,000 |
| 2018-06-06 | $23.25 | $36.17 | 0 |
| 2018-06-05 | $23.25 | $36.17 | 23,800 |
| 2018-06-04 | $22.75 | $35.39 | 500 |
| 2018-06-01 | $22.70 | $35.31 | 0 |
| 2018-05-31 | $22.70 | $35.31 | 0 |
| 2018-05-30 | $22.70 | $35.31 | 0 |
| 2018-05-29 | $22.70 | $35.31 | 0 |
| 2018-05-25 | $22.70 | $35.31 | 0 |
| 2018-05-24 | $22.70 | $35.31 | 0 |
| 2018-05-23 | $22.70 | $35.12 | 0 |
| 2018-05-22 | $22.70 | $35.12 | 0 |
| 2018-05-21 | $22.70 | $35.12 | 3,700 |
| 2018-05-18 | $23.50 | $36.35 | 100 |
| 2018-05-17 | $23.95 | $37.05 | 0 |
| 2018-05-16 | $23.95 | $37.05 | 0 |
| 2018-05-15 | $23.95 | $37.05 | 500 |
| 2018-05-14 | $23.01 | $35.60 | 300 |
| 2018-05-11 | $22.57 | $34.91 | 7,200 |
| 2018-05-10 | $25.00 | $38.67 | 1,500 |
| 2018-05-09 | $21.20 | $32.80 | 100 |
| 2018-05-08 | $21.30 | $32.95 | 0 |
| 2018-05-07 | $21.30 | $32.95 | 600 |
| 2018-05-04 | $20.75 | $32.10 | 100 |
| 2018-05-03 | $20.51 | $31.73 | 0 |
| 2018-05-02 | $20.51 | $31.73 | 1,000 |
| 2018-05-01 | $21.00 | $32.49 | 0 |
| 2018-04-30 | $21.00 | $32.49 | 0 |
| 2018-04-27 | $21.00 | $32.49 | 100 |
| 2018-04-26 | $20.95 | $32.41 | 0 |
| 2018-04-25 | $20.95 | $32.41 | 1,200 |
| 2018-04-24 | $21.00 | $32.49 | 600 |
| 2018-04-23 | $20.40 | $31.56 | 1,200 |
| 2018-04-20 | $20.40 | $31.56 | 0 |
| 2018-04-19 | $20.40 | $31.56 | 0 |
| 2018-04-18 | $20.40 | $31.56 | 500 |
| 2018-04-17 | $20.25 | $31.33 | 0 |
| 2018-04-16 | $20.25 | $31.33 | 5,000 |
| 2018-04-13 | $20.35 | $31.48 | 4,800 |
| 2018-04-12 | $20.35 | $31.48 | 2,700 |
| 2018-04-11 | $20.40 | $31.56 | 0 |
| 2018-04-10 | $20.40 | $31.56 | 10,500 |
| 2018-04-09 | $20.60 | $31.87 | 200 |
| 2018-04-06 | $20.75 | $32.10 | 0 |
| 2018-04-05 | $20.75 | $32.10 | 0 |
| 2018-04-04 | $20.75 | $32.10 | 400 |
| 2018-04-03 | $20.80 | $32.18 | 100 |
| 2018-04-02 | $20.90 | $32.33 | 200 |
| 2018-03-29 | $21.00 | $32.49 | 4,100 |
| 2018-03-28 | $20.80 | $32.18 | 0 |
| 2018-03-27 | $20.80 | $32.18 | 0 |
| 2018-03-26 | $20.80 | $32.18 | 0 |
| 2018-03-23 | $20.80 | $32.18 | 0 |
| 2018-03-22 | $20.80 | $32.18 | 300 |
| 2018-03-21 | $21.00 | $32.49 | 0 |
| 2018-03-20 | $21.00 | $32.49 | 500 |
| 2018-03-19 | $20.00 | $30.94 | 3,000 |
| 2018-03-16 | $21.04 | $32.55 | 2,400 |
| 2018-03-15 | $21.04 | $32.55 | 2,900 |
| 2018-03-14 | $20.55 | $31.79 | 0 |
| 2018-03-13 | $20.55 | $31.79 | 0 |
| 2018-03-12 | $20.55 | $31.79 | 0 |
| 2018-03-09 | $20.55 | $31.79 | 0 |
| 2018-03-08 | $20.55 | $31.79 | 0 |
| 2018-03-07 | $20.55 | $31.79 | 400 |
| 2018-03-06 | $20.50 | $31.71 | 300 |
| 2018-03-05 | $20.50 | $31.71 | 600 |
| 2018-03-02 | $20.15 | $31.17 | 0 |
| 2018-03-01 | $20.15 | $31.17 | 0 |
| 2018-02-28 | $20.15 | $31.17 | 0 |
| 2018-02-27 | $20.15 | $31.17 | 0 |
| 2018-02-26 | $20.15 | $31.17 | 700 |
| 2018-02-23 | $20.45 | $31.63 | 0 |
| 2018-02-22 | $20.45 | $31.44 | 0 |
| 2018-02-21 | $20.45 | $31.44 | 0 |
| 2018-02-20 | $20.45 | $31.44 | 0 |
| 2018-02-16 | $20.45 | $31.44 | 0 |
| 2018-02-15 | $20.45 | $31.44 | 0 |
| 2018-02-14 | $20.45 | $31.44 | 0 |
| 2018-02-13 | $20.45 | $31.44 | 0 |
| 2018-02-12 | $20.45 | $31.44 | 200 |
| 2018-02-09 | $21.15 | $32.52 | 0 |
| 2018-02-08 | $21.15 | $32.52 | 0 |
| 2018-02-07 | $21.15 | $32.52 | 0 |
| 2018-02-06 | $21.15 | $32.52 | 1,000 |
| 2018-02-05 | $21.10 | $32.44 | 0 |
| 2018-02-02 | $21.10 | $32.44 | 0 |
| 2018-02-01 | $21.10 | $32.44 | 800 |
| 2018-01-31 | $20.75 | $31.90 | 9,100 |
| 2018-01-30 | $21.10 | $32.44 | 0 |
| 2018-01-29 | $21.10 | $32.44 | 29,100 |
| 2018-01-26 | $20.75 | $31.90 | 9,900 |
| 2018-01-25 | $20.69 | $31.81 | 17,300 |
| 2018-01-24 | $20.50 | $31.52 | 200 |
| 2018-01-23 | $20.50 | $31.52 | 0 |
| 2018-01-22 | $20.50 | $31.52 | 0 |
| 2018-01-19 | $20.50 | $31.52 | 200 |
| 2018-01-18 | $20.51 | $31.53 | 0 |
| 2018-01-17 | $20.51 | $31.53 | 0 |
| 2018-01-16 | $20.51 | $31.53 | 0 |
| 2018-01-12 | $20.51 | $31.53 | 0 |
| 2018-01-11 | $20.51 | $31.53 | 0 |
| 2018-01-10 | $20.51 | $31.53 | 0 |
| 2018-01-09 | $20.51 | $31.53 | 0 |
| 2018-01-08 | $20.51 | $31.53 | 0 |
| 2018-01-05 | $20.51 | $31.53 | 0 |
| 2018-01-04 | $20.51 | $31.53 | 0 |
| 2018-01-03 | $20.51 | $31.53 | 0 |
| 2018-01-02 | $20.51 | $31.53 | 2,600 |