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
- 1999-10-19 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 | $21.00 | $42.75 | 2,400 |
| 2018-12-28 | $20.11 | $40.94 | 4,900 |
| 2018-12-27 | $20.61 | $41.96 | 2,000 |
| 2018-12-26 | $20.35 | $41.43 | 100 |
| 2018-12-24 | $20.35 | $41.43 | 700 |
| 2018-12-21 | $20.00 | $40.72 | 300 |
| 2018-12-20 | $19.75 | $40.21 | 0 |
| 2018-12-19 | $19.75 | $40.21 | 1,100 |
| 2018-12-18 | $19.75 | $40.21 | 0 |
| 2018-12-17 | $19.75 | $40.21 | 1,600 |
| 2018-12-14 | $19.50 | $39.70 | 0 |
| 2018-12-13 | $19.50 | $39.70 | 100 |
| 2018-12-12 | $19.50 | $39.21 | 100 |
| 2018-12-11 | $19.50 | $39.21 | 100 |
| 2018-12-10 | $19.50 | $39.21 | 1,100 |
| 2018-12-07 | $20.50 | $41.22 | 1,800 |
| 2018-12-06 | $20.02 | $40.26 | 600 |
| 2018-12-04 | $19.60 | $39.41 | 4,300 |
| 2018-12-03 | $20.50 | $41.22 | 4,000 |
| 2018-11-30 | $20.77 | $41.76 | 1,600 |
| 2018-11-29 | $21.72 | $43.67 | 1,600 |
| 2018-11-28 | $21.73 | $43.69 | 400 |
| 2018-11-27 | $21.77 | $43.77 | 100 |
| 2018-11-26 | $21.77 | $43.77 | 100 |
| 2018-11-23 | $21.77 | $43.77 | 100 |
| 2018-11-21 | $21.77 | $43.77 | 100 |
| 2018-11-20 | $21.77 | $43.77 | 600 |
| 2018-11-19 | $22.00 | $44.24 | 100 |
| 2018-11-16 | $22.00 | $44.24 | 900 |
| 2018-11-15 | $21.96 | $44.16 | 1,600 |
| 2018-11-14 | $21.70 | $43.63 | 2,700 |
| 2018-11-13 | $22.18 | $44.60 | 500 |
| 2018-11-12 | $22.26 | $44.76 | 100 |
| 2018-11-09 | $22.26 | $44.76 | 100 |
| 2018-11-08 | $22.26 | $44.76 | 100 |
| 2018-11-07 | $22.26 | $44.76 | 100 |
| 2018-11-06 | $22.26 | $44.76 | 200 |
| 2018-11-05 | $23.00 | $46.25 | 3,200 |
| 2018-11-02 | $23.00 | $46.25 | 1,700 |
| 2018-11-01 | $23.33 | $46.91 | 700 |
| 2018-10-31 | $23.35 | $46.95 | 100 |
| 2018-10-30 | $23.35 | $46.95 | 0 |
| 2018-10-29 | $23.35 | $46.95 | 200 |
| 2018-10-26 | $23.25 | $46.75 | 400 |
| 2018-10-25 | $23.25 | $46.75 | 900 |
| 2018-10-24 | $24.00 | $48.26 | 0 |
| 2018-10-23 | $24.00 | $48.26 | 500 |
| 2018-10-22 | $23.37 | $46.99 | 0 |
| 2018-10-19 | $23.37 | $46.99 | 100 |
| 2018-10-18 | $23.49 | $47.23 | 0 |
| 2018-10-17 | $23.49 | $47.23 | 300 |
| 2018-10-16 | $23.60 | $47.45 | 0 |
| 2018-10-15 | $23.60 | $47.45 | 0 |
| 2018-10-12 | $23.60 | $47.45 | 0 |
| 2018-10-11 | $23.60 | $47.45 | 0 |
| 2018-10-10 | $23.60 | $47.45 | 900 |
| 2018-10-09 | $23.26 | $46.77 | 2,400 |
| 2018-10-08 | $23.44 | $47.13 | 0 |
| 2018-10-05 | $23.44 | $47.13 | 0 |
| 2018-10-04 | $23.44 | $47.13 | 400 |
| 2018-10-03 | $23.75 | $47.76 | 0 |
| 2018-10-02 | $23.75 | $47.76 | 700 |
| 2018-10-01 | $24.00 | $48.26 | 700 |
| 2018-09-28 | $23.50 | $47.25 | 7,900 |
| 2018-09-27 | $23.80 | $47.86 | 300 |
| 2018-09-26 | $23.50 | $47.25 | 1,000 |
| 2018-09-25 | $23.45 | $47.15 | 800 |
| 2018-09-24 | $23.95 | $48.16 | 500 |
| 2018-09-21 | $23.90 | $48.06 | 4,400 |
| 2018-09-20 | $23.15 | $46.55 | 1,400 |
| 2018-09-19 | $23.15 | $46.55 | 400 |
| 2018-09-18 | $23.15 | $46.55 | 700 |
| 2018-09-17 | $23.05 | $46.35 | 800 |
| 2018-09-14 | $23.05 | $46.35 | 2,100 |
| 2018-09-13 | $23.50 | $47.25 | 400 |
| 2018-09-12 | $23.55 | $46.87 | 1,000 |
| 2018-09-11 | $22.70 | $45.18 | 800 |
| 2018-09-10 | $23.15 | $46.08 | 300 |
| 2018-09-07 | $23.15 | $46.08 | 3,200 |
| 2018-09-06 | $24.00 | $47.77 | 0 |
| 2018-09-05 | $24.00 | $47.77 | 0 |
| 2018-09-04 | $24.00 | $47.77 | 0 |
| 2018-08-31 | $24.00 | $47.77 | 2,500 |
| 2018-08-30 | $24.00 | $47.77 | 0 |
| 2018-08-29 | $24.00 | $47.77 | 600 |
| 2018-08-28 | $23.65 | $47.07 | 1,000 |
| 2018-08-27 | $23.05 | $45.88 | 1,100 |
| 2018-08-24 | $23.50 | $46.77 | 0 |
| 2018-08-23 | $23.50 | $46.77 | 0 |
| 2018-08-22 | $23.50 | $46.77 | 1,100 |
| 2018-08-21 | $23.15 | $46.08 | 6,200 |
| 2018-08-20 | $23.60 | $46.97 | 2,100 |
| 2018-08-17 | $23.15 | $46.08 | 200 |
| 2018-08-16 | $23.50 | $46.77 | 7,600 |
| 2018-08-15 | $23.44 | $46.65 | 1,300 |
| 2018-08-14 | $23.55 | $46.87 | 200 |
| 2018-08-13 | $23.74 | $47.25 | 6,600 |
| 2018-08-10 | $23.26 | $46.29 | 0 |
| 2018-08-09 | $23.26 | $46.29 | 0 |
| 2018-08-08 | $23.26 | $46.29 | 0 |
| 2018-08-07 | $23.26 | $46.29 | 0 |
| 2018-08-06 | $23.26 | $46.29 | 0 |
| 2018-08-03 | $23.26 | $46.29 | 0 |
| 2018-08-02 | $23.26 | $46.29 | 0 |
| 2018-08-01 | $23.26 | $46.29 | 100 |
| 2018-07-31 | $23.05 | $45.88 | 200 |
| 2018-07-30 | $23.60 | $46.97 | 0 |
| 2018-07-27 | $23.60 | $46.97 | 0 |
| 2018-07-26 | $23.60 | $46.97 | 0 |
| 2018-07-25 | $23.60 | $46.97 | 0 |
| 2018-07-24 | $23.60 | $46.97 | 900 |
| 2018-07-23 | $23.25 | $46.27 | 0 |
| 2018-07-20 | $23.25 | $46.27 | 1,200 |
| 2018-07-19 | $22.75 | $45.28 | 300 |
| 2018-07-18 | $23.25 | $46.27 | 300 |
| 2018-07-17 | $23.00 | $45.78 | 1,200 |
| 2018-07-16 | $22.50 | $44.78 | 1,200 |
| 2018-07-13 | $23.50 | $46.77 | 0 |
| 2018-07-12 | $23.50 | $46.77 | 0 |
| 2018-07-11 | $23.50 | $46.77 | 100 |
| 2018-07-10 | $23.30 | $46.37 | 2,900 |
| 2018-07-09 | $23.00 | $45.78 | 2,800 |
| 2018-07-06 | $22.40 | $44.58 | 5,100 |
| 2018-07-05 | $23.50 | $46.77 | 5,400 |
| 2018-07-03 | $22.88 | $45.54 | 300 |
| 2018-07-02 | $23.70 | $47.17 | 500 |
| 2018-06-29 | $23.75 | $47.27 | 5,800 |
| 2018-06-28 | $23.70 | $47.17 | 900 |
| 2018-06-27 | $23.70 | $47.17 | 700 |
| 2018-06-26 | $23.75 | $47.27 | 0 |
| 2018-06-25 | $23.75 | $47.27 | 0 |
| 2018-06-22 | $23.75 | $47.27 | 8,500 |
| 2018-06-21 | $22.75 | $45.28 | 10,900 |
| 2018-06-20 | $22.50 | $44.78 | 0 |
| 2018-06-19 | $22.50 | $44.78 | 1,000 |
| 2018-06-18 | $22.42 | $44.62 | 3,400 |
| 2018-06-15 | $22.70 | $45.18 | 4,300 |
| 2018-06-14 | $22.50 | $44.78 | 600 |
| 2018-06-13 | $22.60 | $44.50 | 500 |
| 2018-06-12 | $22.24 | $43.79 | 700 |
| 2018-06-11 | $22.40 | $44.11 | 200 |
| 2018-06-08 | $22.35 | $44.01 | 500 |
| 2018-06-07 | $22.10 | $43.52 | 700 |
| 2018-06-06 | $22.25 | $43.81 | 1,600 |
| 2018-06-05 | $22.20 | $43.72 | 0 |
| 2018-06-04 | $22.20 | $43.72 | 3,900 |
| 2018-06-01 | $22.45 | $44.21 | 1,400 |
| 2018-05-31 | $22.60 | $44.50 | 2,000 |
| 2018-05-30 | $22.05 | $43.42 | 3,400 |
| 2018-05-29 | $21.71 | $42.75 | 0 |
| 2018-05-25 | $21.71 | $42.75 | 0 |
| 2018-05-24 | $21.71 | $42.75 | 300 |
| 2018-05-23 | $22.00 | $43.32 | 3,600 |
| 2018-05-22 | $22.20 | $43.72 | 5,100 |
| 2018-05-21 | $22.15 | $43.62 | 2,600 |
| 2018-05-18 | $22.20 | $43.72 | 3,900 |
| 2018-05-17 | $21.95 | $43.22 | 700 |
| 2018-05-16 | $22.03 | $43.38 | 400 |
| 2018-05-15 | $22.00 | $43.32 | 0 |
| 2018-05-14 | $22.00 | $43.32 | 1,500 |
| 2018-05-11 | $21.99 | $43.30 | 400 |
| 2018-05-10 | $22.00 | $43.32 | 3,000 |
| 2018-05-09 | $21.95 | $43.22 | 0 |
| 2018-05-08 | $21.95 | $43.22 | 1,800 |
| 2018-05-07 | $22.65 | $44.60 | 0 |
| 2018-05-04 | $22.65 | $44.60 | 600 |
| 2018-05-03 | $22.45 | $44.21 | 2,400 |
| 2018-05-02 | $22.15 | $43.62 | 300 |
| 2018-05-01 | $22.45 | $44.21 | 0 |
| 2018-04-30 | $22.45 | $44.21 | 100 |
| 2018-04-27 | $22.20 | $43.72 | 300 |
| 2018-04-26 | $22.10 | $43.52 | 400 |
| 2018-04-25 | $22.05 | $43.42 | 0 |
| 2018-04-24 | $22.05 | $43.42 | 0 |
| 2018-04-23 | $22.05 | $43.42 | 1,200 |
| 2018-04-20 | $22.05 | $43.42 | 500 |
| 2018-04-19 | $22.06 | $43.44 | 400 |
| 2018-04-18 | $22.05 | $43.42 | 500 |
| 2018-04-17 | $22.23 | $43.77 | 0 |
| 2018-04-16 | $22.23 | $43.77 | 500 |
| 2018-04-13 | $22.20 | $43.72 | 0 |
| 2018-04-12 | $22.20 | $43.72 | 0 |
| 2018-04-11 | $22.20 | $43.72 | 200 |
| 2018-04-10 | $22.30 | $43.91 | 200 |
| 2018-04-09 | $22.40 | $44.11 | 0 |
| 2018-04-06 | $22.40 | $44.11 | 400 |
| 2018-04-05 | $22.45 | $44.21 | 1,500 |
| 2018-04-04 | $22.40 | $44.11 | 900 |
| 2018-04-03 | $21.85 | $43.03 | 2,400 |
| 2018-04-02 | $22.40 | $44.11 | 7,800 |
| 2018-03-29 | $21.85 | $43.03 | 1,900 |
| 2018-03-28 | $21.65 | $42.63 | 3,700 |
| 2018-03-27 | $22.00 | $43.32 | 4,800 |
| 2018-03-26 | $21.95 | $43.22 | 3,900 |
| 2018-03-23 | $22.70 | $44.70 | 200 |
| 2018-03-22 | $22.75 | $44.80 | 700 |
| 2018-03-21 | $22.75 | $44.80 | 0 |
| 2018-03-20 | $22.75 | $44.80 | 0 |
| 2018-03-19 | $22.75 | $44.80 | 0 |
| 2018-03-16 | $22.75 | $44.80 | 3,500 |
| 2018-03-15 | $22.50 | $44.31 | 5,000 |
| 2018-03-14 | $21.90 | $43.12 | 2,100 |
| 2018-03-13 | $22.63 | $44.09 | 400 |
| 2018-03-12 | $22.74 | $44.30 | 1,700 |
| 2018-03-09 | $22.30 | $43.45 | 4,100 |
| 2018-03-08 | $21.85 | $42.57 | 700 |
| 2018-03-07 | $21.90 | $42.67 | 500 |
| 2018-03-06 | $22.65 | $44.13 | 1,300 |
| 2018-03-05 | $22.00 | $42.86 | 400 |
| 2018-03-02 | $21.95 | $42.76 | 0 |
| 2018-03-01 | $21.95 | $42.76 | 0 |
| 2018-02-28 | $21.95 | $42.76 | 600 |
| 2018-02-27 | $22.20 | $43.25 | 0 |
| 2018-02-26 | $22.20 | $43.25 | 900 |
| 2018-02-23 | $21.91 | $42.69 | 0 |
| 2018-02-22 | $21.91 | $42.69 | 300 |
| 2018-02-21 | $22.00 | $42.86 | 1,600 |
| 2018-02-20 | $21.80 | $42.47 | 7,300 |
| 2018-02-16 | $21.86 | $42.59 | 300 |
| 2018-02-15 | $21.86 | $42.59 | 1,000 |
| 2018-02-14 | $21.92 | $42.71 | 0 |
| 2018-02-13 | $21.92 | $42.71 | 200 |
| 2018-02-12 | $22.00 | $42.86 | 1,100 |
| 2018-02-09 | $21.95 | $42.76 | 100 |
| 2018-02-08 | $21.95 | $42.76 | 1,900 |
| 2018-02-07 | $22.10 | $43.06 | 100 |
| 2018-02-06 | $21.99 | $42.84 | 0 |
| 2018-02-05 | $21.99 | $42.84 | 600 |
| 2018-02-02 | $21.97 | $42.80 | 700 |
| 2018-02-01 | $21.90 | $42.67 | 2,600 |
| 2018-01-31 | $22.00 | $42.86 | 3,100 |
| 2018-01-30 | $21.35 | $41.60 | 2,600 |
| 2018-01-29 | $21.45 | $41.79 | 300 |
| 2018-01-26 | $21.35 | $41.60 | 4,600 |
| 2018-01-25 | $21.75 | $42.37 | 5,600 |
| 2018-01-24 | $22.18 | $43.21 | 0 |
| 2018-01-23 | $22.18 | $43.21 | 2,500 |
| 2018-01-22 | $22.40 | $43.64 | 2,800 |
| 2018-01-19 | $22.12 | $43.10 | 4,900 |
| 2018-01-18 | $21.80 | $42.47 | 8,300 |
| 2018-01-17 | $22.00 | $42.86 | 10,700 |
| 2018-01-16 | $22.00 | $42.86 | 5,200 |
| 2018-01-12 | $21.80 | $42.47 | 9,200 |
| 2018-01-11 | $21.80 | $42.47 | 6,500 |
| 2018-01-10 | $21.70 | $42.28 | 15,100 |
| 2018-01-09 | $21.67 | $42.22 | 8,100 |
| 2018-01-08 | $21.40 | $41.69 | 13,200 |
| 2018-01-05 | $22.45 | $43.74 | 500 |
| 2018-01-04 | $22.45 | $43.74 | 7,800 |
| 2018-01-03 | $22.75 | $44.32 | 2,300 |
| 2018-01-02 | $22.70 | $44.23 | 2,300 |