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
- 2007-12-27 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 | $19.30 | $19.30 | 3,500 |
| 2018-12-28 | $20.48 | $20.48 | 600 |
| 2018-12-27 | $19.93 | $19.93 | 2,700 |
| 2018-12-26 | $17.93 | $17.93 | 0 |
| 2018-12-24 | $17.93 | $17.93 | 700 |
| 2018-12-21 | $19.80 | $19.80 | 100 |
| 2018-12-20 | $19.80 | $19.80 | 3,000 |
| 2018-12-19 | $22.11 | $22.11 | 0 |
| 2018-12-18 | $22.11 | $22.11 | 100 |
| 2018-12-17 | $22.11 | $22.11 | 100 |
| 2018-12-14 | $22.11 | $22.11 | 0 |
| 2018-12-13 | $22.11 | $22.11 | 900 |
| 2018-12-12 | $22.08 | $22.08 | 4,800 |
| 2018-12-11 | $19.00 | $19.00 | 0 |
| 2018-12-10 | $19.00 | $19.00 | 200 |
| 2018-12-07 | $22.67 | $22.67 | 800 |
| 2018-12-06 | $22.67 | $22.67 | 500 |
| 2018-12-04 | $22.67 | $22.67 | 9,500 |
| 2018-12-03 | $22.47 | $22.47 | 3,900 |
| 2018-11-30 | $22.01 | $22.01 | 0 |
| 2018-11-29 | $22.01 | $22.01 | 100 |
| 2018-11-28 | $22.01 | $22.01 | 0 |
| 2018-11-27 | $22.01 | $22.01 | 100 |
| 2018-11-26 | $23.83 | $23.83 | 100 |
| 2018-11-23 | $23.83 | $23.83 | 0 |
| 2018-11-21 | $23.83 | $23.83 | 0 |
| 2018-11-20 | $23.83 | $23.83 | 0 |
| 2018-11-19 | $23.83 | $23.83 | 800 |
| 2018-11-16 | $23.87 | $23.87 | 1,100 |
| 2018-11-15 | $21.35 | $21.35 | 0 |
| 2018-11-14 | $21.35 | $21.35 | 0 |
| 2018-11-13 | $21.35 | $21.35 | 6,300 |
| 2018-11-12 | $24.51 | $24.51 | 2,400 |
| 2018-11-09 | $24.51 | $24.51 | 0 |
| 2018-11-08 | $24.51 | $24.51 | 500 |
| 2018-11-07 | $25.29 | $25.29 | 0 |
| 2018-11-06 | $25.29 | $25.29 | 600 |
| 2018-11-05 | $25.20 | $25.20 | 0 |
| 2018-11-02 | $25.20 | $25.20 | 600 |
| 2018-11-01 | $26.31 | $26.31 | 0 |
| 2018-10-31 | $26.31 | $26.31 | 0 |
| 2018-10-30 | $26.31 | $26.31 | 20,000 |
| 2018-10-29 | $26.31 | $26.31 | 0 |
| 2018-10-26 | $26.31 | $26.31 | 30,700 |
| 2018-10-25 | $26.27 | $26.27 | 14,600 |
| 2018-10-24 | $25.64 | $25.64 | 1,300 |
| 2018-10-23 | $30.61 | $30.61 | 500 |
| 2018-10-22 | $26.01 | $26.01 | 200 |
| 2018-10-19 | $25.69 | $25.69 | 0 |
| 2018-10-18 | $25.69 | $25.69 | 1,400 |
| 2018-10-17 | $27.46 | $27.46 | 500 |
| 2018-10-16 | $26.00 | $26.00 | 1,000 |
| 2018-10-15 | $25.63 | $25.63 | 0 |
| 2018-10-12 | $25.63 | $25.63 | 300 |
| 2018-10-11 | $27.75 | $27.75 | 9,300 |
| 2018-10-10 | $27.78 | $27.78 | 8,000 |
| 2018-10-09 | $30.97 | $30.97 | 300 |
| 2018-10-08 | $28.23 | $28.23 | 0 |
| 2018-10-05 | $28.23 | $28.23 | 5,100 |
| 2018-10-04 | $29.21 | $29.21 | 0 |
| 2018-10-03 | $29.21 | $29.21 | 0 |
| 2018-10-02 | $29.21 | $29.21 | 16,600 |
| 2018-10-01 | $29.00 | $29.00 | 700 |
| 2018-09-28 | $27.63 | $27.63 | 0 |
| 2018-09-27 | $27.63 | $27.63 | 1,600 |
| 2018-09-26 | $27.65 | $27.65 | 5,200 |
| 2018-09-25 | $27.74 | $27.74 | 14,400 |
| 2018-09-24 | $27.35 | $27.35 | 3,700 |
| 2018-09-21 | $26.88 | $26.88 | 0 |
| 2018-09-20 | $26.88 | $26.88 | 0 |
| 2018-09-19 | $26.88 | $26.88 | 200 |
| 2018-09-18 | $26.60 | $26.60 | 200 |
| 2018-09-17 | $26.18 | $26.18 | 600 |
| 2018-09-14 | $26.68 | $26.68 | 0 |
| 2018-09-13 | $26.68 | $26.68 | 200 |
| 2018-09-12 | $26.71 | $26.71 | 0 |
| 2018-09-11 | $26.71 | $26.71 | 600 |
| 2018-09-10 | $26.00 | $26.00 | 300 |
| 2018-09-07 | $25.97 | $25.97 | 0 |
| 2018-09-06 | $25.97 | $25.97 | 1,100 |
| 2018-09-05 | $26.60 | $26.60 | 200 |
| 2018-09-04 | $26.55 | $26.55 | 200 |
| 2018-08-31 | $25.51 | $25.51 | 0 |
| 2018-08-30 | $25.51 | $25.51 | 0 |
| 2018-08-29 | $25.51 | $25.51 | 100 |
| 2018-08-28 | $26.09 | $26.09 | 0 |
| 2018-08-27 | $26.09 | $26.09 | 400 |
| 2018-08-24 | $25.40 | $25.40 | 0 |
| 2018-08-23 | $25.40 | $25.40 | 0 |
| 2018-08-22 | $25.40 | $25.40 | 200 |
| 2018-08-21 | $25.50 | $25.50 | 0 |
| 2018-08-20 | $25.50 | $25.50 | 600 |
| 2018-08-17 | $24.85 | $24.85 | 0 |
| 2018-08-16 | $24.85 | $24.85 | 0 |
| 2018-08-15 | $24.85 | $24.85 | 400 |
| 2018-08-14 | $25.56 | $25.56 | 0 |
| 2018-08-13 | $25.56 | $25.56 | 1,100 |
| 2018-08-10 | $25.92 | $25.92 | 100 |
| 2018-08-09 | $25.92 | $25.92 | 0 |
| 2018-08-08 | $25.92 | $25.92 | 200 |
| 2018-08-07 | $25.58 | $25.58 | 0 |
| 2018-08-06 | $25.58 | $25.58 | 0 |
| 2018-08-03 | $25.58 | $25.58 | 0 |
| 2018-08-02 | $25.58 | $25.58 | 0 |
| 2018-08-01 | $25.58 | $25.58 | 2,200 |
| 2018-07-31 | $25.70 | $25.70 | 0 |
| 2018-07-30 | $25.70 | $25.70 | 0 |
| 2018-07-27 | $25.70 | $25.70 | 0 |
| 2018-07-26 | $25.70 | $25.70 | 0 |
| 2018-07-25 | $25.70 | $25.70 | 0 |
| 2018-07-24 | $25.70 | $25.70 | 0 |
| 2018-07-23 | $25.70 | $25.70 | 0 |
| 2018-07-20 | $25.70 | $25.70 | 100 |
| 2018-07-19 | $25.64 | $25.64 | 6,700 |
| 2018-07-18 | $25.48 | $25.48 | 0 |
| 2018-07-17 | $25.48 | $25.48 | 0 |
| 2018-07-16 | $25.48 | $25.48 | 500 |
| 2018-07-13 | $26.10 | $26.10 | 700 |
| 2018-07-12 | $25.73 | $25.73 | 1,200 |
| 2018-07-11 | $25.60 | $25.60 | 1,500 |
| 2018-07-10 | $27.07 | $27.07 | 0 |
| 2018-07-09 | $27.07 | $27.07 | 200 |
| 2018-07-06 | $26.94 | $26.94 | 0 |
| 2018-07-05 | $26.94 | $26.94 | 600 |
| 2018-07-03 | $26.84 | $26.84 | 0 |
| 2018-07-02 | $26.84 | $26.84 | 100 |
| 2018-06-29 | $26.84 | $26.84 | 0 |
| 2018-06-28 | $26.84 | $26.84 | 1,500 |
| 2018-06-27 | $26.72 | $26.72 | 400 |
| 2018-06-26 | $25.35 | $25.35 | 0 |
| 2018-06-25 | $25.35 | $25.35 | 0 |
| 2018-06-22 | $25.35 | $25.35 | 0 |
| 2018-06-21 | $25.35 | $25.35 | 0 |
| 2018-06-20 | $25.35 | $25.35 | 0 |
| 2018-06-19 | $25.35 | $25.35 | 1,800 |
| 2018-06-18 | $25.80 | $25.80 | 500 |
| 2018-06-15 | $26.32 | $26.32 | 0 |
| 2018-06-14 | $26.32 | $26.32 | 0 |
| 2018-06-13 | $26.32 | $26.32 | 5,200 |
| 2018-06-12 | $26.54 | $26.54 | 100 |
| 2018-06-11 | $26.36 | $26.36 | 200 |
| 2018-06-08 | $26.28 | $26.28 | 300 |
| 2018-06-07 | $26.71 | $26.71 | 2,800 |
| 2018-06-06 | $26.19 | $26.19 | 2,400 |
| 2018-06-05 | $26.30 | $26.30 | 0 |
| 2018-06-04 | $26.30 | $26.30 | 400 |
| 2018-06-01 | $26.82 | $26.82 | 5,500 |
| 2018-05-31 | $26.80 | $26.80 | 300 |
| 2018-05-30 | $26.49 | $26.49 | 0 |
| 2018-05-29 | $26.49 | $26.49 | 1,300 |
| 2018-05-25 | $27.17 | $27.17 | 1,200 |
| 2018-05-24 | $27.82 | $27.82 | 0 |
| 2018-05-23 | $27.82 | $27.82 | 1,500 |
| 2018-05-22 | $27.91 | $27.91 | 1,500 |
| 2018-05-21 | $27.82 | $27.82 | 200 |
| 2018-05-18 | $27.37 | $27.37 | 1,000 |
| 2018-05-17 | $27.36 | $27.36 | 700 |
| 2018-05-16 | $27.34 | $27.34 | 0 |
| 2018-05-15 | $27.34 | $27.34 | 500 |
| 2018-05-14 | $27.20 | $27.20 | 600 |
| 2018-05-11 | $27.07 | $27.07 | 14,800 |
| 2018-05-10 | $27.38 | $27.38 | 900 |
| 2018-05-09 | $27.23 | $27.23 | 1,400 |
| 2018-05-08 | $26.60 | $26.60 | 1,400 |
| 2018-05-07 | $26.73 | $26.73 | 0 |
| 2018-05-04 | $26.73 | $26.73 | 4,900 |
| 2018-05-03 | $26.13 | $26.13 | 1,500 |
| 2018-05-02 | $26.01 | $26.01 | 600 |
| 2018-05-01 | $26.16 | $26.16 | 0 |
| 2018-04-30 | $26.16 | $26.16 | 0 |
| 2018-04-27 | $26.16 | $26.16 | 0 |
| 2018-04-26 | $26.16 | $26.16 | 0 |
| 2018-04-25 | $26.16 | $26.16 | 0 |
| 2018-04-24 | $26.16 | $26.16 | 300 |
| 2018-04-23 | $26.01 | $26.01 | 500 |
| 2018-04-20 | $26.40 | $26.40 | 0 |
| 2018-04-19 | $26.40 | $26.40 | 0 |
| 2018-04-18 | $26.40 | $26.40 | 400 |
| 2018-04-17 | $25.62 | $25.62 | 200 |
| 2018-04-16 | $25.79 | $25.79 | 2,900 |
| 2018-04-13 | $26.01 | $26.01 | 300 |
| 2018-04-12 | $25.16 | $25.16 | 0 |
| 2018-04-11 | $25.16 | $25.16 | 0 |
| 2018-04-10 | $25.16 | $25.16 | 9,800 |
| 2018-04-09 | $24.28 | $24.28 | 5,000 |
| 2018-04-06 | $24.28 | $24.28 | 0 |
| 2018-04-05 | $24.28 | $24.28 | 0 |
| 2018-04-04 | $24.28 | $24.28 | 700 |
| 2018-04-03 | $24.73 | $24.73 | 18,300 |
| 2018-04-02 | $24.83 | $24.83 | 200 |
| 2018-03-29 | $24.70 | $24.70 | 0 |
| 2018-03-28 | $24.70 | $24.70 | 0 |
| 2018-03-27 | $24.70 | $24.70 | 300 |
| 2018-03-26 | $24.75 | $24.75 | 0 |
| 2018-03-23 | $24.75 | $24.75 | 1,300 |
| 2018-03-22 | $24.87 | $24.87 | 200 |
| 2018-03-21 | $24.86 | $24.86 | 700 |
| 2018-03-20 | $24.20 | $24.20 | 200 |
| 2018-03-19 | $24.35 | $24.35 | 1,500 |
| 2018-03-16 | $24.42 | $24.42 | 900 |
| 2018-03-15 | $24.00 | $24.00 | 0 |
| 2018-03-14 | $24.00 | $24.00 | 500 |
| 2018-03-13 | $24.21 | $24.21 | 0 |
| 2018-03-12 | $24.21 | $24.21 | 0 |
| 2018-03-09 | $24.21 | $24.21 | 200 |
| 2018-03-08 | $24.04 | $24.04 | 1,000 |
| 2018-03-07 | $24.30 | $24.30 | 0 |
| 2018-03-06 | $24.30 | $24.30 | 200 |
| 2018-03-05 | $24.00 | $24.00 | 0 |
| 2018-03-02 | $24.00 | $24.00 | 200 |
| 2018-03-01 | $24.00 | $24.00 | 400 |
| 2018-02-28 | $24.54 | $24.54 | 0 |
| 2018-02-27 | $24.54 | $24.54 | 0 |
| 2018-02-26 | $24.54 | $24.54 | 0 |
| 2018-02-23 | $24.54 | $24.54 | 200 |
| 2018-02-22 | $24.13 | $24.13 | 300 |
| 2018-02-21 | $24.54 | $24.54 | 0 |
| 2018-02-20 | $24.54 | $24.54 | 800 |
| 2018-02-16 | $23.90 | $23.90 | 0 |
| 2018-02-15 | $23.90 | $23.90 | 300 |
| 2018-02-14 | $23.76 | $23.76 | 15,100 |
| 2018-02-13 | $23.50 | $23.50 | 16,500 |
| 2018-02-12 | $23.96 | $23.96 | 0 |
| 2018-02-09 | $23.96 | $23.96 | 0 |
| 2018-02-08 | $23.96 | $23.96 | 0 |
| 2018-02-07 | $23.96 | $23.96 | 23,300 |
| 2018-02-06 | $24.86 | $24.86 | 1,200 |
| 2018-02-05 | $25.12 | $25.12 | 0 |
| 2018-02-02 | $25.12 | $25.12 | 0 |
| 2018-02-01 | $25.12 | $25.12 | 1,600 |
| 2018-01-31 | $25.17 | $25.17 | 0 |
| 2018-01-30 | $25.17 | $25.17 | 1,000 |
| 2018-01-29 | $25.51 | $25.51 | 16,100 |
| 2018-01-26 | $25.50 | $25.50 | 1,000 |
| 2018-01-25 | $25.30 | $25.30 | 500 |
| 2018-01-24 | $25.31 | $25.31 | 500 |
| 2018-01-23 | $24.98 | $24.98 | 0 |
| 2018-01-22 | $24.98 | $24.98 | 300 |
| 2018-01-19 | $24.56 | $24.56 | 100 |
| 2018-01-18 | $24.99 | $24.99 | 200 |
| 2018-01-17 | $24.99 | $24.99 | 3,400 |
| 2018-01-16 | $24.75 | $24.75 | 600 |
| 2018-01-12 | $25.05 | $25.05 | 5,600 |
| 2018-01-11 | $24.86 | $24.86 | 500 |
| 2018-01-10 | $24.71 | $24.71 | 0 |
| 2018-01-09 | $24.71 | $24.71 | 300 |
| 2018-01-08 | $24.42 | $24.42 | 4,300 |
| 2018-01-05 | $24.38 | $24.38 | 2,300 |
| 2018-01-04 | $24.66 | $24.66 | 1,800 |
| 2018-01-03 | $24.24 | $24.24 | 500 |
| 2018-01-02 | $24.20 | $24.20 | 3,900 |