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
- 2010-01-05 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 | $22.80 | $25.53 | 200 |
| 2018-12-28 | $22.60 | $25.31 | 4,900 |
| 2018-12-27 | $22.55 | $25.25 | 300 |
| 2018-12-26 | $21.98 | $24.61 | 0 |
| 2018-12-24 | $21.98 | $24.61 | 100 |
| 2018-12-21 | $21.98 | $24.61 | 0 |
| 2018-12-20 | $21.98 | $24.61 | 44,900 |
| 2018-12-19 | $21.90 | $24.52 | 100 |
| 2018-12-18 | $21.92 | $24.55 | 1,800 |
| 2018-12-17 | $21.75 | $24.36 | 0 |
| 2018-12-14 | $21.75 | $24.36 | 0 |
| 2018-12-13 | $21.75 | $24.36 | 0 |
| 2018-12-12 | $21.75 | $24.36 | 0 |
| 2018-12-11 | $21.75 | $24.36 | 0 |
| 2018-12-10 | $21.75 | $24.36 | 100 |
| 2018-12-07 | $21.83 | $24.44 | 600 |
| 2018-12-06 | $22.40 | $25.08 | 100 |
| 2018-12-04 | $22.11 | $24.76 | 400 |
| 2018-12-03 | $24.53 | $27.47 | 0 |
| 2018-11-30 | $24.53 | $27.47 | 0 |
| 2018-11-29 | $24.53 | $27.47 | 2,600 |
| 2018-11-28 | $23.80 | $26.65 | 200 |
| 2018-11-27 | $24.08 | $26.96 | 0 |
| 2018-11-26 | $24.08 | $26.96 | 200 |
| 2018-11-23 | $22.90 | $25.64 | 0 |
| 2018-11-21 | $22.90 | $25.64 | 0 |
| 2018-11-20 | $22.90 | $25.64 | 0 |
| 2018-11-19 | $22.90 | $25.64 | 0 |
| 2018-11-16 | $22.90 | $25.64 | 0 |
| 2018-11-15 | $22.90 | $25.64 | 11,300 |
| 2018-11-14 | $22.95 | $25.70 | 0 |
| 2018-11-13 | $22.95 | $25.70 | 200 |
| 2018-11-12 | $22.96 | $25.71 | 100 |
| 2018-11-09 | $22.96 | $25.71 | 100 |
| 2018-11-08 | $22.13 | $24.78 | 1,800 |
| 2018-11-07 | $22.41 | $25.09 | 0 |
| 2018-11-06 | $22.41 | $25.09 | 0 |
| 2018-11-05 | $22.41 | $25.09 | 200 |
| 2018-11-02 | $22.49 | $25.18 | 300 |
| 2018-11-01 | $19.70 | $22.06 | 0 |
| 2018-10-31 | $19.70 | $22.06 | 0 |
| 2018-10-30 | $19.70 | $22.06 | 7,900 |
| 2018-10-29 | $21.20 | $23.74 | 500 |
| 2018-10-26 | $21.60 | $24.19 | 300 |
| 2018-10-25 | $21.06 | $23.58 | 100 |
| 2018-10-24 | $20.65 | $23.12 | 300 |
| 2018-10-23 | $21.15 | $23.68 | 100 |
| 2018-10-22 | $21.85 | $24.47 | 0 |
| 2018-10-19 | $21.85 | $24.47 | 0 |
| 2018-10-18 | $21.85 | $24.47 | 200 |
| 2018-10-17 | $22.00 | $24.64 | 0 |
| 2018-10-16 | $22.00 | $24.64 | 0 |
| 2018-10-15 | $22.00 | $24.64 | 0 |
| 2018-10-12 | $22.00 | $24.64 | 200 |
| 2018-10-11 | $21.60 | $24.19 | 10,500 |
| 2018-10-10 | $22.10 | $24.75 | 200 |
| 2018-10-09 | $22.19 | $24.85 | 0 |
| 2018-10-08 | $22.19 | $24.85 | 600 |
| 2018-10-05 | $22.45 | $25.14 | 500 |
| 2018-10-04 | $23.60 | $26.43 | 0 |
| 2018-10-03 | $23.60 | $26.43 | 200 |
| 2018-10-02 | $25.86 | $28.96 | 0 |
| 2018-10-01 | $25.86 | $28.96 | 0 |
| 2018-09-28 | $25.86 | $28.96 | 0 |
| 2018-09-27 | $25.86 | $28.96 | 0 |
| 2018-09-26 | $25.86 | $28.96 | 54,900 |
| 2018-09-25 | $25.89 | $28.99 | 1,200 |
| 2018-09-24 | $27.21 | $30.47 | 400 |
| 2018-09-21 | $27.15 | $30.40 | 1,200 |
| 2018-09-20 | $26.85 | $30.07 | 0 |
| 2018-09-19 | $26.85 | $30.07 | 100 |
| 2018-09-18 | $26.25 | $29.39 | 0 |
| 2018-09-17 | $26.25 | $29.39 | 0 |
| 2018-09-14 | $26.25 | $29.39 | 0 |
| 2018-09-13 | $26.25 | $29.39 | 500 |
| 2018-09-12 | $25.66 | $28.73 | 0 |
| 2018-09-11 | $25.66 | $28.73 | 300 |
| 2018-09-10 | $25.85 | $28.95 | 0 |
| 2018-09-07 | $25.85 | $28.95 | 0 |
| 2018-09-06 | $25.85 | $28.95 | 0 |
| 2018-09-05 | $25.85 | $28.95 | 0 |
| 2018-09-04 | $25.85 | $28.95 | 100 |
| 2018-08-31 | $25.90 | $29.00 | 5,400 |
| 2018-08-30 | $26.93 | $30.16 | 400 |
| 2018-08-29 | $25.75 | $28.83 | 0 |
| 2018-08-28 | $25.75 | $28.83 | 0 |
| 2018-08-27 | $25.75 | $28.83 | 0 |
| 2018-08-24 | $25.75 | $28.83 | 0 |
| 2018-08-23 | $25.75 | $28.83 | 0 |
| 2018-08-22 | $25.75 | $28.83 | 0 |
| 2018-08-21 | $25.75 | $28.83 | 0 |
| 2018-08-20 | $25.75 | $28.83 | 0 |
| 2018-08-17 | $25.75 | $28.83 | 0 |
| 2018-08-16 | $25.75 | $28.83 | 0 |
| 2018-08-15 | $25.75 | $28.83 | 300 |
| 2018-08-14 | $26.95 | $30.18 | 0 |
| 2018-08-13 | $26.95 | $30.18 | 0 |
| 2018-08-10 | $26.95 | $30.18 | 0 |
| 2018-08-09 | $26.95 | $30.18 | 0 |
| 2018-08-08 | $26.95 | $30.18 | 1,000 |
| 2018-08-07 | $26.47 | $29.64 | 0 |
| 2018-08-06 | $26.47 | $29.64 | 1,000 |
| 2018-08-03 | $27.23 | $30.49 | 0 |
| 2018-08-02 | $27.23 | $30.49 | 6,300 |
| 2018-08-01 | $27.78 | $31.11 | 300 |
| 2018-07-31 | $28.09 | $31.45 | 200 |
| 2018-07-30 | $24.60 | $27.55 | 0 |
| 2018-07-27 | $24.60 | $27.55 | 0 |
| 2018-07-26 | $24.60 | $27.55 | 0 |
| 2018-07-25 | $24.60 | $27.55 | 200 |
| 2018-07-24 | $24.70 | $27.66 | 0 |
| 2018-07-23 | $24.70 | $27.66 | 0 |
| 2018-07-20 | $24.70 | $27.66 | 0 |
| 2018-07-19 | $24.70 | $27.66 | 11,300 |
| 2018-07-18 | $23.86 | $26.72 | 0 |
| 2018-07-17 | $23.86 | $26.72 | 0 |
| 2018-07-16 | $23.86 | $26.72 | 0 |
| 2018-07-13 | $23.86 | $26.72 | 100 |
| 2018-07-12 | $27.77 | $31.10 | 0 |
| 2018-07-11 | $27.77 | $31.10 | 0 |
| 2018-07-10 | $27.77 | $31.10 | 0 |
| 2018-07-09 | $27.77 | $31.10 | 0 |
| 2018-07-06 | $27.77 | $31.10 | 0 |
| 2018-07-05 | $27.77 | $31.10 | 0 |
| 2018-07-03 | $27.77 | $31.10 | 0 |
| 2018-07-02 | $27.77 | $31.10 | 0 |
| 2018-06-29 | $27.77 | $31.10 | 0 |
| 2018-06-28 | $27.77 | $31.10 | 0 |
| 2018-06-27 | $27.77 | $31.10 | 1,100 |
| 2018-06-26 | $27.77 | $31.10 | 0 |
| 2018-06-25 | $27.77 | $31.10 | 0 |
| 2018-06-22 | $27.77 | $31.10 | 0 |
| 2018-06-21 | $27.77 | $31.10 | 0 |
| 2018-06-20 | $27.77 | $31.10 | 0 |
| 2018-06-19 | $27.77 | $31.10 | 0 |
| 2018-06-18 | $27.77 | $31.10 | 0 |
| 2018-06-15 | $27.77 | $31.10 | 0 |
| 2018-06-14 | $27.77 | $31.10 | 1,200 |
| 2018-06-13 | $27.65 | $30.96 | 0 |
| 2018-06-12 | $27.65 | $30.96 | 0 |
| 2018-06-11 | $27.65 | $30.96 | 0 |
| 2018-06-08 | $27.65 | $30.96 | 0 |
| 2018-06-07 | $27.65 | $30.96 | 200 |
| 2018-06-06 | $27.25 | $30.51 | 0 |
| 2018-06-05 | $27.25 | $30.51 | 0 |
| 2018-06-04 | $27.25 | $30.51 | 0 |
| 2018-06-01 | $27.25 | $30.51 | 0 |
| 2018-05-31 | $27.25 | $30.51 | 500 |
| 2018-05-30 | $29.42 | $32.94 | 0 |
| 2018-05-29 | $29.42 | $32.94 | 0 |
| 2018-05-25 | $29.42 | $32.94 | 0 |
| 2018-05-24 | $29.42 | $32.94 | 0 |
| 2018-05-23 | $29.42 | $32.94 | 0 |
| 2018-05-22 | $29.42 | $32.94 | 0 |
| 2018-05-21 | $29.42 | $32.94 | 0 |
| 2018-05-18 | $29.42 | $32.94 | 0 |
| 2018-05-17 | $29.42 | $32.94 | 900 |
| 2018-05-16 | $29.63 | $33.18 | 0 |
| 2018-05-15 | $29.63 | $33.18 | 1,200 |
| 2018-05-14 | $28.86 | $32.32 | 0 |
| 2018-05-11 | $28.86 | $32.32 | 0 |
| 2018-05-10 | $28.86 | $32.32 | 200 |
| 2018-05-09 | $29.94 | $33.53 | 0 |
| 2018-05-08 | $29.94 | $32.77 | 0 |
| 2018-05-07 | $29.94 | $32.77 | 0 |
| 2018-05-04 | $29.94 | $32.77 | 0 |
| 2018-05-03 | $29.94 | $32.77 | 0 |
| 2018-05-02 | $29.94 | $32.77 | 7,600 |
| 2018-05-01 | $29.82 | $32.64 | 0 |
| 2018-04-30 | $29.82 | $32.64 | 0 |
| 2018-04-27 | $29.82 | $32.64 | 100 |
| 2018-04-26 | $31.27 | $34.22 | 0 |
| 2018-04-25 | $31.27 | $34.22 | 100 |
| 2018-04-24 | $32.15 | $35.19 | 300 |
| 2018-04-23 | $32.38 | $35.44 | 100 |
| 2018-04-20 | $32.90 | $36.01 | 0 |
| 2018-04-19 | $32.90 | $36.01 | 54,900 |
| 2018-04-18 | $31.66 | $34.65 | 0 |
| 2018-04-17 | $31.66 | $34.65 | 0 |
| 2018-04-16 | $31.66 | $34.65 | 0 |
| 2018-04-13 | $31.66 | $34.65 | 0 |
| 2018-04-12 | $31.66 | $34.65 | 0 |
| 2018-04-11 | $31.66 | $34.65 | 0 |
| 2018-04-10 | $31.66 | $34.65 | 0 |
| 2018-04-09 | $31.66 | $34.65 | 0 |
| 2018-04-06 | $31.66 | $34.65 | 0 |
| 2018-04-05 | $31.66 | $34.65 | 15,600 |
| 2018-04-04 | $31.66 | $34.65 | 0 |
| 2018-04-03 | $31.66 | $34.65 | 0 |
| 2018-04-02 | $31.66 | $34.65 | 200 |
| 2018-03-29 | $31.89 | $34.90 | 1,900 |
| 2018-03-28 | $31.75 | $34.75 | 0 |
| 2018-03-27 | $32.05 | $35.08 | 0 |
| 2018-03-26 | $32.05 | $35.08 | 200 |
| 2018-03-23 | $31.30 | $34.26 | 300 |
| 2018-03-22 | $33.30 | $36.44 | 0 |
| 2018-03-21 | $33.30 | $36.44 | 0 |
| 2018-03-20 | $33.30 | $36.44 | 0 |
| 2018-03-19 | $33.30 | $36.44 | 0 |
| 2018-03-16 | $33.30 | $36.44 | 100 |
| 2018-03-15 | $32.39 | $35.45 | 0 |
| 2018-03-14 | $32.39 | $35.45 | 0 |
| 2018-03-13 | $32.39 | $35.45 | 4,500 |
| 2018-03-12 | $32.00 | $35.02 | 500 |
| 2018-03-09 | $31.95 | $34.97 | 1,000 |
| 2018-03-08 | $33.55 | $36.72 | 500 |
| 2018-03-07 | $32.95 | $36.06 | 0 |
| 2018-03-06 | $32.95 | $36.06 | 0 |
| 2018-03-05 | $32.95 | $36.06 | 0 |
| 2018-03-02 | $32.95 | $36.06 | 200 |
| 2018-03-01 | $33.05 | $36.17 | 500 |
| 2018-02-28 | $33.90 | $37.10 | 0 |
| 2018-02-27 | $33.90 | $37.10 | 0 |
| 2018-02-26 | $33.90 | $37.10 | 0 |
| 2018-02-23 | $33.90 | $37.10 | 0 |
| 2018-02-22 | $33.90 | $37.10 | 300 |
| 2018-02-21 | $32.55 | $35.62 | 0 |
| 2018-02-20 | $32.55 | $35.62 | 0 |
| 2018-02-16 | $32.55 | $35.62 | 0 |
| 2018-02-15 | $32.55 | $35.62 | 0 |
| 2018-02-14 | $32.55 | $35.62 | 0 |
| 2018-02-13 | $32.55 | $35.62 | 0 |
| 2018-02-12 | $32.55 | $35.62 | 600 |
| 2018-02-09 | $31.61 | $34.60 | 600 |
| 2018-02-08 | $32.50 | $35.57 | 200 |
| 2018-02-07 | $34.85 | $38.14 | 0 |
| 2018-02-06 | $34.85 | $38.14 | 300 |
| 2018-02-05 | $34.95 | $38.25 | 7,500 |
| 2018-02-02 | $34.70 | $37.98 | 400 |
| 2018-02-01 | $35.95 | $39.35 | 0 |
| 2018-01-31 | $35.95 | $39.35 | 600 |
| 2018-01-30 | $35.82 | $39.20 | 0 |
| 2018-01-29 | $35.82 | $39.20 | 300 |
| 2018-01-26 | $36.28 | $39.71 | 0 |
| 2018-01-25 | $36.28 | $39.71 | 0 |
| 2018-01-24 | $36.28 | $39.71 | 500 |
| 2018-01-23 | $36.45 | $39.89 | 0 |
| 2018-01-22 | $36.45 | $39.89 | 0 |
| 2018-01-19 | $36.45 | $39.89 | 300 |
| 2018-01-18 | $36.10 | $39.51 | 0 |
| 2018-01-17 | $36.10 | $39.51 | 0 |
| 2018-01-16 | $36.10 | $39.51 | 700 |
| 2018-01-12 | $37.00 | $40.49 | 200 |
| 2018-01-11 | $36.65 | $40.11 | 0 |
| 2018-01-10 | $36.65 | $40.11 | 200 |
| 2018-01-09 | $36.55 | $40.00 | 0 |
| 2018-01-08 | $36.55 | $40.00 | 200 |
| 2018-01-05 | $36.32 | $39.75 | 400 |
| 2018-01-04 | $37.15 | $40.66 | 500 |
| 2018-01-03 | $37.28 | $40.80 | 400 |
| 2018-01-02 | $37.00 | $40.49 | 0 |