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
- 1999-01-11 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 | $20.95 | $45.43 | 300 |
| 2018-12-28 | $20.75 | $44.99 | 300 |
| 2018-12-27 | $20.58 | $44.62 | 2,200 |
| 2018-12-26 | $20.31 | $44.04 | 1,200 |
| 2018-12-24 | $21.00 | $45.54 | 1,100 |
| 2018-12-21 | $21.75 | $47.16 | 100 |
| 2018-12-20 | $21.50 | $46.62 | 1,200 |
| 2018-12-19 | $21.75 | $47.16 | 1,100 |
| 2018-12-18 | $22.10 | $47.92 | 300 |
| 2018-12-17 | $22.12 | $47.96 | 700 |
| 2018-12-14 | $23.40 | $50.74 | 0 |
| 2018-12-13 | $23.40 | $50.74 | 700 |
| 2018-12-12 | $23.50 | $50.96 | 400 |
| 2018-12-11 | $23.40 | $50.15 | 1,900 |
| 2018-12-10 | $23.00 | $49.30 | 500 |
| 2018-12-07 | $23.40 | $50.15 | 300 |
| 2018-12-06 | $24.00 | $51.44 | 1,300 |
| 2018-12-04 | $24.25 | $51.98 | 200 |
| 2018-12-03 | $24.00 | $51.44 | 800 |
| 2018-11-30 | $23.25 | $49.83 | 1,000 |
| 2018-11-29 | $24.00 | $51.44 | 0 |
| 2018-11-28 | $24.00 | $51.44 | 0 |
| 2018-11-27 | $24.00 | $51.44 | 500 |
| 2018-11-26 | $24.50 | $52.51 | 600 |
| 2018-11-23 | $24.50 | $52.51 | 100 |
| 2018-11-21 | $24.50 | $52.51 | 100 |
| 2018-11-20 | $23.75 | $50.90 | 1,000 |
| 2018-11-19 | $24.75 | $53.05 | 0 |
| 2018-11-16 | $24.75 | $53.05 | 200 |
| 2018-11-15 | $24.90 | $53.37 | 0 |
| 2018-11-14 | $24.90 | $53.37 | 1,000 |
| 2018-11-13 | $23.50 | $50.37 | 300 |
| 2018-11-12 | $23.75 | $50.90 | 100 |
| 2018-11-09 | $23.75 | $50.90 | 2,100 |
| 2018-11-08 | $24.50 | $52.51 | 100 |
| 2018-11-07 | $24.50 | $52.51 | 600 |
| 2018-11-06 | $24.05 | $51.55 | 2,100 |
| 2018-11-05 | $24.29 | $52.06 | 200 |
| 2018-11-02 | $24.90 | $53.37 | 0 |
| 2018-11-01 | $24.90 | $53.37 | 600 |
| 2018-10-31 | $24.75 | $53.05 | 500 |
| 2018-10-30 | $24.50 | $52.51 | 600 |
| 2018-10-29 | $24.50 | $52.51 | 2,200 |
| 2018-10-26 | $24.79 | $53.13 | 200 |
| 2018-10-25 | $24.89 | $53.35 | 100 |
| 2018-10-24 | $24.79 | $53.13 | 200 |
| 2018-10-23 | $24.70 | $52.94 | 4,600 |
| 2018-10-22 | $25.69 | $55.06 | 2,700 |
| 2018-10-19 | $25.69 | $55.06 | 500 |
| 2018-10-18 | $25.69 | $55.06 | 200 |
| 2018-10-17 | $25.65 | $54.98 | 200 |
| 2018-10-16 | $25.50 | $54.65 | 0 |
| 2018-10-15 | $25.50 | $54.65 | 800 |
| 2018-10-12 | $25.70 | $55.08 | 4,900 |
| 2018-10-11 | $26.00 | $55.73 | 100 |
| 2018-10-10 | $26.50 | $56.80 | 0 |
| 2018-10-09 | $26.50 | $56.80 | 1,000 |
| 2018-10-08 | $26.31 | $56.39 | 0 |
| 2018-10-05 | $26.31 | $56.39 | 0 |
| 2018-10-04 | $26.31 | $56.39 | 0 |
| 2018-10-03 | $26.31 | $56.39 | 0 |
| 2018-10-02 | $26.31 | $56.39 | 2,900 |
| 2018-10-01 | $25.45 | $54.55 | 200 |
| 2018-09-28 | $25.30 | $54.23 | 1,200 |
| 2018-09-27 | $25.40 | $54.44 | 1,600 |
| 2018-09-26 | $25.90 | $55.51 | 700 |
| 2018-09-25 | $25.90 | $55.51 | 0 |
| 2018-09-24 | $25.90 | $55.51 | 0 |
| 2018-09-21 | $25.90 | $55.51 | 500 |
| 2018-09-20 | $26.25 | $56.26 | 100 |
| 2018-09-19 | $26.50 | $56.80 | 200 |
| 2018-09-18 | $25.11 | $53.82 | 1,500 |
| 2018-09-17 | $26.49 | $56.78 | 200 |
| 2018-09-14 | $25.75 | $55.19 | 600 |
| 2018-09-13 | $26.00 | $55.73 | 0 |
| 2018-09-12 | $26.00 | $55.73 | 400 |
| 2018-09-11 | $26.50 | $56.22 | 800 |
| 2018-09-10 | $26.25 | $55.69 | 0 |
| 2018-09-07 | $26.25 | $55.69 | 0 |
| 2018-09-06 | $26.25 | $55.69 | 300 |
| 2018-09-05 | $25.75 | $54.63 | 500 |
| 2018-09-04 | $25.75 | $54.63 | 300 |
| 2018-08-31 | $25.30 | $53.67 | 100 |
| 2018-08-30 | $25.80 | $54.73 | 1,100 |
| 2018-08-29 | $26.05 | $55.26 | 2,700 |
| 2018-08-28 | $26.50 | $56.22 | 0 |
| 2018-08-27 | $26.50 | $56.22 | 1,100 |
| 2018-08-24 | $26.50 | $56.22 | 1,200 |
| 2018-08-23 | $26.25 | $55.69 | 300 |
| 2018-08-22 | $26.25 | $55.69 | 700 |
| 2018-08-21 | $26.25 | $55.69 | 1,300 |
| 2018-08-20 | $26.25 | $55.69 | 0 |
| 2018-08-17 | $26.25 | $55.69 | 0 |
| 2018-08-16 | $26.25 | $55.69 | 1,400 |
| 2018-08-15 | $26.42 | $56.05 | 600 |
| 2018-08-14 | $26.30 | $55.79 | 200 |
| 2018-08-13 | $26.30 | $55.79 | 2,300 |
| 2018-08-10 | $26.42 | $56.05 | 100 |
| 2018-08-09 | $26.42 | $56.05 | 700 |
| 2018-08-08 | $26.50 | $56.22 | 400 |
| 2018-08-07 | $26.99 | $57.26 | 100 |
| 2018-08-06 | $26.50 | $56.22 | 0 |
| 2018-08-03 | $26.50 | $56.22 | 0 |
| 2018-08-02 | $26.50 | $56.22 | 0 |
| 2018-08-01 | $26.50 | $56.22 | 900 |
| 2018-07-31 | $26.30 | $55.79 | 0 |
| 2018-07-30 | $26.30 | $55.79 | 900 |
| 2018-07-27 | $27.00 | $57.28 | 0 |
| 2018-07-26 | $27.00 | $57.28 | 0 |
| 2018-07-25 | $27.00 | $57.28 | 0 |
| 2018-07-24 | $27.00 | $57.28 | 400 |
| 2018-07-23 | $27.00 | $57.28 | 0 |
| 2018-07-20 | $27.00 | $57.28 | 1,200 |
| 2018-07-19 | $27.00 | $57.28 | 0 |
| 2018-07-18 | $27.00 | $57.28 | 0 |
| 2018-07-17 | $27.00 | $57.28 | 0 |
| 2018-07-16 | $27.00 | $57.28 | 1,100 |
| 2018-07-13 | $26.50 | $56.22 | 0 |
| 2018-07-12 | $26.50 | $56.22 | 600 |
| 2018-07-11 | $27.00 | $57.28 | 0 |
| 2018-07-10 | $27.00 | $57.28 | 0 |
| 2018-07-09 | $27.00 | $57.28 | 0 |
| 2018-07-06 | $27.00 | $57.28 | 200 |
| 2018-07-05 | $27.00 | $57.28 | 600 |
| 2018-07-03 | $27.00 | $57.28 | 200 |
| 2018-07-02 | $26.50 | $56.22 | 0 |
| 2018-06-29 | $26.50 | $56.22 | 0 |
| 2018-06-28 | $26.50 | $56.22 | 0 |
| 2018-06-27 | $26.50 | $56.22 | 0 |
| 2018-06-26 | $26.50 | $56.22 | 0 |
| 2018-06-25 | $26.50 | $56.22 | 0 |
| 2018-06-22 | $26.50 | $56.22 | 500 |
| 2018-06-21 | $26.25 | $55.69 | 0 |
| 2018-06-20 | $26.25 | $55.69 | 0 |
| 2018-06-19 | $26.25 | $55.69 | 1,600 |
| 2018-06-18 | $26.75 | $56.75 | 600 |
| 2018-06-15 | $26.50 | $56.22 | 800 |
| 2018-06-14 | $26.33 | $55.86 | 500 |
| 2018-06-13 | $27.00 | $57.28 | 400 |
| 2018-06-12 | $27.50 | $58.34 | 400 |
| 2018-06-11 | $28.99 | $61.50 | 0 |
| 2018-06-08 | $28.99 | $60.93 | 0 |
| 2018-06-07 | $28.99 | $60.93 | 200 |
| 2018-06-06 | $27.01 | $56.77 | 2,900 |
| 2018-06-05 | $27.50 | $57.80 | 0 |
| 2018-06-04 | $27.50 | $57.80 | 100 |
| 2018-06-01 | $27.50 | $57.80 | 0 |
| 2018-05-31 | $27.50 | $57.80 | 800 |
| 2018-05-30 | $27.00 | $56.75 | 0 |
| 2018-05-29 | $27.00 | $56.75 | 100 |
| 2018-05-25 | $27.00 | $56.75 | 200 |
| 2018-05-24 | $27.00 | $56.75 | 0 |
| 2018-05-23 | $27.00 | $56.75 | 0 |
| 2018-05-22 | $27.00 | $56.75 | 200 |
| 2018-05-21 | $27.15 | $57.06 | 100 |
| 2018-05-18 | $26.75 | $56.22 | 400 |
| 2018-05-17 | $26.60 | $55.91 | 200 |
| 2018-05-16 | $27.00 | $56.75 | 0 |
| 2018-05-15 | $27.00 | $56.75 | 2,000 |
| 2018-05-14 | $27.00 | $56.75 | 1,300 |
| 2018-05-11 | $27.05 | $56.85 | 1,300 |
| 2018-05-10 | $27.18 | $57.12 | 5,000 |
| 2018-05-09 | $27.50 | $57.80 | 800 |
| 2018-05-08 | $27.45 | $57.69 | 600 |
| 2018-05-07 | $27.10 | $56.96 | 2,200 |
| 2018-05-04 | $27.80 | $58.43 | 2,100 |
| 2018-05-03 | $27.50 | $57.80 | 0 |
| 2018-05-02 | $27.50 | $57.80 | 300 |
| 2018-05-01 | $27.00 | $56.75 | 0 |
| 2018-04-30 | $27.00 | $56.75 | 300 |
| 2018-04-27 | $26.50 | $55.70 | 700 |
| 2018-04-26 | $27.00 | $56.75 | 1,200 |
| 2018-04-25 | $27.00 | $56.75 | 400 |
| 2018-04-24 | $27.00 | $56.75 | 1,200 |
| 2018-04-23 | $26.92 | $56.58 | 700 |
| 2018-04-20 | $26.80 | $56.33 | 400 |
| 2018-04-19 | $26.84 | $56.41 | 2,100 |
| 2018-04-18 | $26.50 | $55.70 | 600 |
| 2018-04-17 | $26.70 | $56.12 | 100 |
| 2018-04-16 | $26.80 | $56.33 | 200 |
| 2018-04-13 | $26.75 | $56.22 | 300 |
| 2018-04-12 | $27.00 | $56.75 | 200 |
| 2018-04-11 | $27.00 | $56.75 | 0 |
| 2018-04-10 | $27.00 | $56.75 | 200 |
| 2018-04-09 | $27.00 | $56.75 | 0 |
| 2018-04-06 | $27.00 | $56.75 | 100 |
| 2018-04-05 | $27.00 | $56.75 | 0 |
| 2018-04-04 | $27.00 | $56.75 | 800 |
| 2018-04-03 | $27.00 | $56.75 | 100 |
| 2018-04-02 | $27.00 | $56.75 | 900 |
| 2018-03-29 | $26.75 | $56.22 | 300 |
| 2018-03-28 | $26.50 | $55.70 | 2,300 |
| 2018-03-27 | $26.50 | $55.70 | 0 |
| 2018-03-26 | $26.50 | $55.70 | 0 |
| 2018-03-23 | $26.50 | $55.70 | 0 |
| 2018-03-22 | $26.50 | $55.70 | 600 |
| 2018-03-21 | $26.50 | $55.70 | 0 |
| 2018-03-20 | $26.50 | $55.70 | 300 |
| 2018-03-19 | $26.50 | $55.70 | 0 |
| 2018-03-16 | $26.50 | $55.70 | 0 |
| 2018-03-15 | $26.50 | $55.70 | 0 |
| 2018-03-14 | $26.50 | $55.70 | 0 |
| 2018-03-13 | $26.50 | $55.13 | 0 |
| 2018-03-12 | $26.50 | $55.13 | 0 |
| 2018-03-09 | $26.50 | $55.13 | 0 |
| 2018-03-08 | $26.50 | $55.13 | 500 |
| 2018-03-07 | $26.30 | $54.71 | 200 |
| 2018-03-06 | $26.50 | $55.13 | 1,900 |
| 2018-03-05 | $26.50 | $55.13 | 0 |
| 2018-03-02 | $26.50 | $55.13 | 200 |
| 2018-03-01 | $26.01 | $54.11 | 0 |
| 2018-02-28 | $26.01 | $54.11 | 0 |
| 2018-02-27 | $26.01 | $54.11 | 2,000 |
| 2018-02-26 | $26.20 | $54.50 | 400 |
| 2018-02-23 | $26.65 | $55.44 | 0 |
| 2018-02-22 | $26.65 | $55.44 | 0 |
| 2018-02-21 | $26.65 | $55.44 | 1,200 |
| 2018-02-20 | $26.17 | $54.44 | 200 |
| 2018-02-16 | $26.65 | $55.44 | 0 |
| 2018-02-15 | $26.65 | $55.44 | 600 |
| 2018-02-14 | $26.65 | $55.44 | 1,000 |
| 2018-02-13 | $26.65 | $55.44 | 400 |
| 2018-02-12 | $26.65 | $55.44 | 1,700 |
| 2018-02-09 | $26.40 | $54.92 | 200 |
| 2018-02-08 | $26.65 | $55.44 | 300 |
| 2018-02-07 | $26.50 | $55.13 | 1,000 |
| 2018-02-06 | $26.51 | $55.15 | 2,700 |
| 2018-02-05 | $27.50 | $57.21 | 100 |
| 2018-02-02 | $27.50 | $57.21 | 600 |
| 2018-02-01 | $27.99 | $58.23 | 0 |
| 2018-01-31 | $27.99 | $58.23 | 0 |
| 2018-01-30 | $27.99 | $58.23 | 200 |
| 2018-01-29 | $28.00 | $58.25 | 700 |
| 2018-01-26 | $28.00 | $58.25 | 300 |
| 2018-01-25 | $28.00 | $58.25 | 1,800 |
| 2018-01-24 | $27.65 | $57.52 | 1,300 |
| 2018-01-23 | $28.00 | $58.25 | 500 |
| 2018-01-22 | $27.25 | $56.69 | 700 |
| 2018-01-19 | $28.75 | $59.81 | 0 |
| 2018-01-18 | $28.75 | $59.81 | 0 |
| 2018-01-17 | $28.75 | $59.81 | 0 |
| 2018-01-16 | $28.75 | $59.81 | 100 |
| 2018-01-12 | $27.50 | $57.21 | 0 |
| 2018-01-11 | $27.50 | $57.21 | 0 |
| 2018-01-10 | $27.50 | $57.21 | 400 |
| 2018-01-09 | $28.00 | $58.25 | 300 |
| 2018-01-08 | $28.75 | $59.81 | 300 |
| 2018-01-05 | $27.75 | $57.73 | 500 |
| 2018-01-04 | $28.00 | $58.25 | 100 |
| 2018-01-03 | $28.25 | $58.77 | 100 |
| 2018-01-02 | $28.00 | $58.25 | 1,000 |