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
- 2016-05-05 to 2026-08-28
- 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 | $16.67 | $17.26 | 2,300 |
| 2018-12-28 | $16.46 | $17.04 | 1,979 |
| 2018-12-27 | $15.89 | $16.45 | 37,027 |
| 2018-12-26 | $15.84 | $16.40 | 0 |
| 2018-12-24 | $15.84 | $16.40 | 0 |
| 2018-12-21 | $15.84 | $16.40 | 0 |
| 2018-12-20 | $15.84 | $16.40 | 35,000 |
| 2018-12-19 | $15.80 | $16.36 | 37,800 |
| 2018-12-18 | $16.18 | $16.75 | 500 |
| 2018-12-17 | $15.88 | $16.44 | 518 |
| 2018-12-14 | $15.72 | $16.27 | 20,400 |
| 2018-12-13 | $16.95 | $17.55 | 22,793 |
| 2018-12-12 | $17.13 | $17.73 | 3,940 |
| 2018-12-11 | $16.89 | $17.48 | 0 |
| 2018-12-10 | $16.89 | $17.48 | 4,394 |
| 2018-12-07 | $19.72 | $20.41 | 0 |
| 2018-12-06 | $19.72 | $20.41 | 0 |
| 2018-12-04 | $19.72 | $20.41 | 0 |
| 2018-12-03 | $19.72 | $20.41 | 1,053 |
| 2018-11-30 | $20.04 | $20.75 | 0 |
| 2018-11-29 | $20.04 | $20.75 | 1,700 |
| 2018-11-28 | $20.11 | $20.82 | 0 |
| 2018-11-27 | $20.11 | $20.82 | 0 |
| 2018-11-26 | $20.11 | $20.82 | 0 |
| 2018-11-23 | $20.11 | $20.82 | 0 |
| 2018-11-21 | $20.11 | $20.82 | 0 |
| 2018-11-20 | $20.11 | $20.82 | 0 |
| 2018-11-19 | $20.11 | $20.82 | 0 |
| 2018-11-16 | $20.11 | $20.82 | 0 |
| 2018-11-15 | $20.11 | $20.82 | 0 |
| 2018-11-14 | $20.11 | $20.82 | 0 |
| 2018-11-13 | $20.11 | $20.82 | 1,900 |
| 2018-11-12 | $20.64 | $21.37 | 0 |
| 2018-11-09 | $20.64 | $21.37 | 553 |
| 2018-11-08 | $20.95 | $21.68 | 16,289 |
| 2018-11-07 | $19.45 | $20.13 | 0 |
| 2018-11-06 | $19.45 | $20.13 | 0 |
| 2018-11-05 | $19.45 | $20.13 | 0 |
| 2018-11-02 | $19.45 | $20.13 | 0 |
| 2018-11-01 | $19.45 | $20.13 | 0 |
| 2018-10-31 | $19.45 | $20.13 | 0 |
| 2018-10-30 | $19.45 | $20.13 | 332 |
| 2018-10-29 | $19.65 | $20.34 | 0 |
| 2018-10-26 | $19.65 | $20.34 | 0 |
| 2018-10-25 | $19.65 | $20.34 | 2,000 |
| 2018-10-24 | $20.48 | $21.21 | 0 |
| 2018-10-23 | $20.48 | $21.21 | 0 |
| 2018-10-22 | $20.48 | $21.21 | 0 |
| 2018-10-19 | $20.48 | $21.21 | 0 |
| 2018-10-18 | $20.48 | $21.21 | 0 |
| 2018-10-17 | $20.48 | $21.21 | 0 |
| 2018-10-16 | $20.48 | $21.21 | 0 |
| 2018-10-15 | $20.48 | $21.21 | 0 |
| 2018-10-12 | $20.48 | $21.21 | 0 |
| 2018-10-11 | $20.48 | $21.21 | 0 |
| 2018-10-10 | $20.48 | $21.21 | 5,837 |
| 2018-10-09 | $20.85 | $21.58 | 0 |
| 2018-10-08 | $20.85 | $21.58 | 500 |
| 2018-10-05 | $22.53 | $23.32 | 0 |
| 2018-10-04 | $22.53 | $23.32 | 2,800 |
| 2018-10-03 | $23.20 | $24.02 | 0 |
| 2018-10-02 | $23.20 | $24.02 | 0 |
| 2018-10-01 | $23.20 | $24.02 | 0 |
| 2018-09-28 | $23.20 | $24.02 | 0 |
| 2018-09-27 | $23.20 | $24.02 | 0 |
| 2018-09-26 | $23.20 | $24.02 | 0 |
| 2018-09-25 | $23.20 | $24.02 | 0 |
| 2018-09-24 | $23.20 | $24.02 | 0 |
| 2018-09-21 | $23.20 | $24.02 | 0 |
| 2018-09-20 | $23.20 | $24.02 | 0 |
| 2018-09-19 | $23.20 | $24.02 | 0 |
| 2018-09-18 | $23.20 | $24.02 | 0 |
| 2018-09-17 | $23.20 | $24.02 | 0 |
| 2018-09-14 | $23.20 | $24.02 | 0 |
| 2018-09-13 | $23.20 | $24.02 | 0 |
| 2018-09-12 | $23.20 | $24.02 | 0 |
| 2018-09-11 | $23.20 | $24.02 | 0 |
| 2018-09-10 | $23.20 | $24.02 | 0 |
| 2018-09-07 | $23.20 | $24.02 | 0 |
| 2018-09-06 | $23.20 | $24.02 | 0 |
| 2018-09-05 | $23.20 | $24.02 | 0 |
| 2018-09-04 | $23.20 | $24.02 | 0 |
| 2018-08-31 | $23.20 | $24.02 | 0 |
| 2018-08-30 | $23.20 | $24.02 | 133 |
| 2018-08-29 | $23.43 | $24.25 | 0 |
| 2018-08-28 | $23.43 | $24.25 | 1,300 |
| 2018-08-27 | $21.91 | $22.68 | 0 |
| 2018-08-24 | $21.91 | $22.68 | 0 |
| 2018-08-23 | $21.91 | $22.68 | 0 |
| 2018-08-22 | $21.91 | $22.68 | 0 |
| 2018-08-21 | $21.91 | $22.68 | 0 |
| 2018-08-20 | $21.91 | $22.68 | 0 |
| 2018-08-17 | $21.91 | $22.68 | 0 |
| 2018-08-16 | $21.91 | $22.68 | 0 |
| 2018-08-15 | $21.91 | $22.68 | 5,352 |
| 2018-08-14 | $23.19 | $24.01 | 0 |
| 2018-08-13 | $23.19 | $24.01 | 0 |
| 2018-08-10 | $23.19 | $24.01 | 0 |
| 2018-08-09 | $23.19 | $24.01 | 0 |
| 2018-08-08 | $23.19 | $24.01 | 0 |
| 2018-08-07 | $23.19 | $24.01 | 0 |
| 2018-08-06 | $23.19 | $24.01 | 0 |
| 2018-08-03 | $23.19 | $24.01 | 0 |
| 2018-08-02 | $23.19 | $24.01 | 0 |
| 2018-08-01 | $23.19 | $24.01 | 0 |
| 2018-07-31 | $23.19 | $24.01 | 0 |
| 2018-07-30 | $23.19 | $24.01 | 0 |
| 2018-07-27 | $23.19 | $24.01 | 0 |
| 2018-07-26 | $23.19 | $24.01 | 569 |
| 2018-07-25 | $22.65 | $23.45 | 0 |
| 2018-07-24 | $22.65 | $23.45 | 0 |
| 2018-07-23 | $22.65 | $23.45 | 0 |
| 2018-07-20 | $22.65 | $23.45 | 0 |
| 2018-07-19 | $22.65 | $23.45 | 0 |
| 2018-07-18 | $22.65 | $23.45 | 0 |
| 2018-07-17 | $22.65 | $23.45 | 0 |
| 2018-07-16 | $22.65 | $23.45 | 0 |
| 2018-07-13 | $22.65 | $23.45 | 5,400 |
| 2018-07-12 | $23.27 | $24.09 | 0 |
| 2018-07-11 | $23.27 | $24.09 | 0 |
| 2018-07-10 | $23.27 | $24.09 | 0 |
| 2018-07-09 | $23.27 | $24.09 | 0 |
| 2018-07-06 | $23.27 | $24.09 | 0 |
| 2018-07-05 | $23.27 | $24.09 | 0 |
| 2018-07-03 | $23.27 | $24.09 | 0 |
| 2018-07-02 | $23.27 | $24.09 | 0 |
| 2018-06-29 | $23.27 | $24.09 | 0 |
| 2018-06-28 | $23.27 | $24.09 | 0 |
| 2018-06-27 | $23.27 | $24.09 | 0 |
| 2018-06-26 | $23.27 | $24.09 | 0 |
| 2018-06-25 | $23.27 | $24.09 | 0 |
| 2018-06-22 | $23.27 | $24.09 | 0 |
| 2018-06-21 | $23.27 | $24.09 | 0 |
| 2018-06-20 | $23.27 | $24.09 | 0 |
| 2018-06-19 | $23.27 | $24.09 | 0 |
| 2018-06-18 | $23.27 | $24.09 | 0 |
| 2018-06-15 | $23.27 | $24.09 | 0 |
| 2018-06-14 | $23.27 | $24.09 | 0 |
| 2018-06-13 | $23.27 | $24.09 | 847 |
| 2018-06-12 | $22.64 | $23.44 | 0 |
| 2018-06-11 | $22.64 | $23.44 | 0 |
| 2018-06-08 | $22.64 | $23.44 | 0 |
| 2018-06-07 | $22.64 | $23.44 | 0 |
| 2018-06-06 | $22.64 | $23.44 | 1,050 |
| 2018-06-05 | $22.89 | $23.70 | 0 |
| 2018-06-04 | $22.89 | $23.70 | 0 |
| 2018-06-01 | $22.89 | $23.70 | 0 |
| 2018-05-31 | $22.89 | $23.70 | 0 |
| 2018-05-30 | $22.89 | $23.70 | 0 |
| 2018-05-29 | $22.89 | $23.70 | 0 |
| 2018-05-25 | $22.89 | $23.31 | 0 |
| 2018-05-24 | $22.89 | $23.31 | 39,575 |
| 2018-05-23 | $23.14 | $23.57 | 1,594 |
| 2018-05-22 | $23.02 | $23.45 | 1,594 |
| 2018-05-21 | $22.64 | $23.06 | 0 |
| 2018-05-18 | $22.64 | $23.06 | 8,714 |
| 2018-05-17 | $24.47 | $24.92 | 0 |
| 2018-05-16 | $24.47 | $24.92 | 0 |
| 2018-05-15 | $24.47 | $24.92 | 15,131 |
| 2018-05-14 | $24.47 | $24.92 | 1,050 |
| 2018-05-11 | $23.66 | $24.10 | 0 |
| 2018-05-10 | $23.66 | $24.10 | 0 |
| 2018-05-09 | $23.66 | $24.10 | 0 |
| 2018-05-08 | $23.66 | $24.10 | 0 |
| 2018-05-07 | $23.66 | $24.10 | 0 |
| 2018-05-04 | $23.66 | $24.10 | 0 |
| 2018-05-03 | $23.66 | $24.10 | 0 |
| 2018-05-02 | $23.66 | $24.10 | 180 |
| 2018-05-01 | $24.57 | $25.03 | 0 |
| 2018-04-30 | $24.57 | $25.03 | 0 |
| 2018-04-27 | $24.57 | $25.03 | 0 |
| 2018-04-26 | $24.57 | $25.03 | 0 |
| 2018-04-25 | $24.57 | $25.03 | 0 |
| 2018-04-24 | $24.57 | $25.03 | 5,906 |
| 2018-04-23 | $24.60 | $25.05 | 3,000 |
| 2018-04-20 | $24.36 | $24.81 | 0 |
| 2018-04-19 | $24.36 | $24.81 | 0 |
| 2018-04-18 | $24.36 | $24.81 | 0 |
| 2018-04-17 | $24.36 | $24.81 | 0 |
| 2018-04-16 | $24.36 | $24.81 | 0 |
| 2018-04-13 | $24.36 | $24.81 | 0 |
| 2018-04-12 | $24.36 | $24.81 | 0 |
| 2018-04-11 | $24.36 | $24.81 | 0 |
| 2018-04-10 | $24.36 | $24.81 | 0 |
| 2018-04-09 | $24.36 | $24.81 | 0 |
| 2018-04-06 | $24.36 | $24.81 | 2,580 |
| 2018-04-05 | $25.65 | $26.12 | 0 |
| 2018-04-04 | $25.65 | $26.12 | 0 |
| 2018-04-03 | $25.65 | $26.12 | 0 |
| 2018-04-02 | $25.65 | $26.12 | 0 |
| 2018-03-29 | $25.65 | $26.12 | 0 |
| 2018-03-28 | $25.65 | $26.12 | 0 |
| 2018-03-27 | $25.65 | $26.12 | 0 |
| 2018-03-26 | $25.65 | $26.12 | 0 |
| 2018-03-23 | $25.65 | $26.12 | 0 |
| 2018-03-22 | $25.65 | $26.12 | 0 |
| 2018-03-21 | $25.65 | $26.12 | 0 |
| 2018-03-20 | $25.65 | $26.12 | 0 |
| 2018-03-19 | $25.65 | $26.12 | 0 |
| 2018-03-16 | $25.65 | $26.12 | 0 |
| 2018-03-15 | $25.65 | $26.12 | 0 |
| 2018-03-14 | $25.65 | $26.12 | 1,163 |
| 2018-03-13 | $26.48 | $26.97 | 0 |
| 2018-03-12 | $26.48 | $26.97 | 0 |
| 2018-03-09 | $26.48 | $26.97 | 0 |
| 2018-03-08 | $26.48 | $26.97 | 0 |
| 2018-03-07 | $26.48 | $26.97 | 0 |
| 2018-03-06 | $26.48 | $26.97 | 0 |
| 2018-03-05 | $26.48 | $26.97 | 0 |
| 2018-03-02 | $26.48 | $26.97 | 0 |
| 2018-03-01 | $26.48 | $26.97 | 0 |
| 2018-02-28 | $26.48 | $26.97 | 0 |
| 2018-02-27 | $26.48 | $26.97 | 0 |
| 2018-02-26 | $26.48 | $26.97 | 0 |
| 2018-02-23 | $26.48 | $26.97 | 130 |
| 2018-02-22 | $26.88 | $27.37 | 0 |
| 2018-02-21 | $26.88 | $27.37 | 0 |
| 2018-02-20 | $26.88 | $27.37 | 0 |
| 2018-02-16 | $26.88 | $27.37 | 1,332 |
| 2018-02-15 | $26.75 | $27.25 | 2,270 |
| 2018-02-14 | $25.40 | $25.87 | 0 |
| 2018-02-13 | $25.40 | $25.87 | 678 |
| 2018-02-12 | $28.96 | $29.49 | 0 |
| 2018-02-09 | $28.96 | $29.49 | 0 |
| 2018-02-08 | $28.96 | $29.49 | 0 |
| 2018-02-07 | $28.96 | $29.49 | 0 |
| 2018-02-06 | $28.96 | $29.49 | 0 |
| 2018-02-05 | $28.96 | $29.49 | 0 |
| 2018-02-02 | $28.96 | $29.49 | 0 |
| 2018-02-01 | $28.96 | $29.49 | 0 |
| 2018-01-31 | $28.96 | $29.49 | 0 |
| 2018-01-30 | $28.96 | $29.49 | 0 |
| 2018-01-29 | $28.96 | $29.49 | 0 |
| 2018-01-26 | $28.96 | $29.49 | 40,262 |
| 2018-01-25 | $26.90 | $27.40 | 0 |
| 2018-01-24 | $26.90 | $27.40 | 0 |
| 2018-01-23 | $26.90 | $27.40 | 0 |
| 2018-01-22 | $26.90 | $27.40 | 0 |
| 2018-01-19 | $26.90 | $27.40 | 0 |
| 2018-01-18 | $26.90 | $27.40 | 0 |
| 2018-01-17 | $26.90 | $27.40 | 0 |
| 2018-01-16 | $26.90 | $27.40 | 0 |
| 2018-01-12 | $26.90 | $27.40 | 0 |
| 2018-01-11 | $26.90 | $27.40 | 0 |
| 2018-01-10 | $26.90 | $27.40 | 0 |
| 2018-01-09 | $26.90 | $27.40 | 0 |
| 2018-01-08 | $26.90 | $27.40 | 0 |
| 2018-01-05 | $26.90 | $27.40 | 0 |
| 2018-01-04 | $26.90 | $27.40 | 0 |
| 2018-01-03 | $26.90 | $27.40 | 0 |
| 2018-01-02 | $26.90 | $27.40 | 0 |