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
- 2001-10-31 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 | $20.60 | $25.07 | 400 |
| 2018-12-28 | $20.52 | $24.98 | 300 |
| 2018-12-27 | $20.21 | $24.60 | 1,300 |
| 2018-12-26 | $18.83 | $22.92 | 500 |
| 2018-12-24 | $20.15 | $24.53 | 1,200 |
| 2018-12-21 | $19.90 | $24.22 | 4,600 |
| 2018-12-20 | $20.85 | $25.38 | 200 |
| 2018-12-19 | $20.85 | $25.38 | 1,000 |
| 2018-12-18 | $20.81 | $25.33 | 700 |
| 2018-12-17 | $20.48 | $24.93 | 1,000 |
| 2018-12-14 | $20.83 | $25.35 | 12,600 |
| 2018-12-13 | $21.14 | $25.73 | 0 |
| 2018-12-12 | $21.14 | $25.73 | 9,100 |
| 2018-12-11 | $21.37 | $26.01 | 1,100 |
| 2018-12-10 | $21.30 | $25.93 | 3,000 |
| 2018-12-07 | $22.65 | $27.57 | 21,900 |
| 2018-12-06 | $22.65 | $27.57 | 7,500 |
| 2018-12-04 | $22.65 | $27.57 | 100 |
| 2018-12-03 | $23.00 | $28.00 | 0 |
| 2018-11-30 | $23.00 | $28.00 | 98,800 |
| 2018-11-29 | $23.00 | $27.64 | 1,600 |
| 2018-11-28 | $22.70 | $27.28 | 900 |
| 2018-11-27 | $22.72 | $27.30 | 100 |
| 2018-11-26 | $23.21 | $27.89 | 2,700 |
| 2018-11-23 | $23.04 | $27.69 | 0 |
| 2018-11-21 | $23.04 | $27.69 | 1,200 |
| 2018-11-20 | $22.75 | $27.34 | 32,100 |
| 2018-11-19 | $23.35 | $28.06 | 5,000 |
| 2018-11-16 | $23.35 | $28.06 | 2,300 |
| 2018-11-15 | $23.25 | $27.94 | 0 |
| 2018-11-14 | $23.25 | $27.94 | 10,100 |
| 2018-11-13 | $23.13 | $27.80 | 9,500 |
| 2018-11-12 | $23.13 | $27.80 | 400 |
| 2018-11-09 | $23.12 | $27.78 | 6,400 |
| 2018-11-08 | $23.32 | $28.02 | 200 |
| 2018-11-07 | $23.46 | $28.19 | 7,600 |
| 2018-11-06 | $23.37 | $28.08 | 42,600 |
| 2018-11-05 | $23.27 | $27.96 | 12,500 |
| 2018-11-02 | $23.02 | $27.66 | 10,000 |
| 2018-11-01 | $22.45 | $26.98 | 0 |
| 2018-10-31 | $22.45 | $26.98 | 12,800 |
| 2018-10-30 | $22.45 | $26.98 | 18,300 |
| 2018-10-29 | $22.71 | $27.29 | 1,000 |
| 2018-10-26 | $22.99 | $27.63 | 0 |
| 2018-10-25 | $22.99 | $27.63 | 4,000 |
| 2018-10-24 | $23.12 | $27.78 | 100 |
| 2018-10-23 | $23.00 | $27.64 | 200 |
| 2018-10-22 | $22.87 | $27.48 | 35,200 |
| 2018-10-19 | $22.89 | $27.51 | 37,600 |
| 2018-10-18 | $23.07 | $27.72 | 500 |
| 2018-10-17 | $23.12 | $27.78 | 29,900 |
| 2018-10-16 | $23.12 | $27.78 | 10,000 |
| 2018-10-15 | $23.41 | $28.13 | 0 |
| 2018-10-12 | $23.41 | $28.13 | 400 |
| 2018-10-11 | $23.23 | $27.92 | 300 |
| 2018-10-10 | $23.64 | $28.41 | 300 |
| 2018-10-09 | $24.15 | $29.02 | 800 |
| 2018-10-08 | $23.59 | $28.35 | 400 |
| 2018-10-05 | $24.19 | $29.07 | 3,400 |
| 2018-10-04 | $24.35 | $29.26 | 300 |
| 2018-10-03 | $23.81 | $28.61 | 78,300 |
| 2018-10-02 | $24.12 | $28.99 | 20,500 |
| 2018-10-01 | $24.01 | $28.85 | 37,400 |
| 2018-09-28 | $24.01 | $28.85 | 0 |
| 2018-09-27 | $24.01 | $28.85 | 19,000 |
| 2018-09-26 | $24.43 | $29.36 | 800 |
| 2018-09-25 | $24.51 | $29.45 | 6,300 |
| 2018-09-24 | $24.36 | $29.27 | 500 |
| 2018-09-21 | $24.37 | $29.29 | 288,100 |
| 2018-09-20 | $24.34 | $29.25 | 2,400 |
| 2018-09-19 | $24.00 | $28.84 | 19,800 |
| 2018-09-18 | $23.27 | $27.96 | 3,100 |
| 2018-09-17 | $23.59 | $28.35 | 2,300 |
| 2018-09-14 | $23.69 | $28.47 | 200 |
| 2018-09-13 | $23.79 | $28.59 | 600 |
| 2018-09-12 | $23.54 | $28.29 | 0 |
| 2018-09-11 | $23.54 | $28.29 | 0 |
| 2018-09-10 | $23.54 | $28.29 | 1,300 |
| 2018-09-07 | $23.65 | $28.42 | 800 |
| 2018-09-06 | $23.80 | $28.60 | 1,400 |
| 2018-09-05 | $23.64 | $28.41 | 24,300 |
| 2018-09-04 | $23.58 | $28.34 | 2,200 |
| 2018-08-31 | $24.30 | $29.20 | 19,400 |
| 2018-08-30 | $24.63 | $29.60 | 200 |
| 2018-08-29 | $25.00 | $29.68 | 1,400 |
| 2018-08-28 | $24.93 | $29.60 | 2,000 |
| 2018-08-27 | $24.84 | $29.49 | 2,900 |
| 2018-08-24 | $24.80 | $29.44 | 0 |
| 2018-08-23 | $24.80 | $29.44 | 4,500 |
| 2018-08-22 | $24.98 | $29.66 | 0 |
| 2018-08-21 | $24.98 | $29.66 | 100 |
| 2018-08-20 | $25.04 | $29.73 | 400 |
| 2018-08-17 | $24.99 | $29.67 | 25,800 |
| 2018-08-16 | $24.82 | $29.47 | 1,100 |
| 2018-08-15 | $24.62 | $29.23 | 29,700 |
| 2018-08-14 | $24.48 | $29.06 | 2,500 |
| 2018-08-13 | $24.31 | $28.86 | 28,500 |
| 2018-08-10 | $24.65 | $29.27 | 50,400 |
| 2018-08-09 | $24.65 | $29.27 | 100 |
| 2018-08-08 | $24.65 | $29.27 | 27,900 |
| 2018-08-07 | $24.60 | $29.21 | 200 |
| 2018-08-06 | $23.64 | $28.07 | 1,600 |
| 2018-08-03 | $24.95 | $29.62 | 25,500 |
| 2018-08-02 | $24.97 | $29.65 | 21,900 |
| 2018-08-01 | $25.10 | $29.80 | 300 |
| 2018-07-31 | $25.05 | $29.74 | 20,200 |
| 2018-07-30 | $24.99 | $29.67 | 0 |
| 2018-07-27 | $24.99 | $29.67 | 0 |
| 2018-07-26 | $24.99 | $29.67 | 24,300 |
| 2018-07-25 | $24.72 | $29.35 | 100 |
| 2018-07-24 | $23.89 | $28.36 | 1,500 |
| 2018-07-23 | $24.34 | $28.90 | 200 |
| 2018-07-20 | $24.23 | $28.77 | 0 |
| 2018-07-19 | $24.23 | $28.77 | 400 |
| 2018-07-18 | $24.59 | $29.19 | 16,200 |
| 2018-07-17 | $24.59 | $29.19 | 17,100 |
| 2018-07-16 | $24.71 | $29.34 | 20,000 |
| 2018-07-13 | $24.69 | $29.31 | 2,500 |
| 2018-07-12 | $24.57 | $29.17 | 10,200 |
| 2018-07-11 | $24.57 | $29.17 | 300 |
| 2018-07-10 | $24.52 | $29.11 | 1,100 |
| 2018-07-09 | $24.51 | $29.10 | 1,100 |
| 2018-07-06 | $24.45 | $29.03 | 20,500 |
| 2018-07-05 | $24.45 | $29.03 | 400 |
| 2018-07-03 | $24.55 | $29.15 | 1,300 |
| 2018-07-02 | $23.37 | $27.75 | 1,100 |
| 2018-06-29 | $24.22 | $28.76 | 0 |
| 2018-06-28 | $24.22 | $28.76 | 278,800 |
| 2018-06-27 | $24.11 | $28.62 | 11,200 |
| 2018-06-26 | $24.44 | $29.02 | 0 |
| 2018-06-25 | $24.44 | $29.02 | 11,700 |
| 2018-06-22 | $24.97 | $29.65 | 0 |
| 2018-06-21 | $24.97 | $29.65 | 16,500 |
| 2018-06-20 | $24.97 | $29.65 | 7,700 |
| 2018-06-19 | $25.05 | $29.74 | 1,000 |
| 2018-06-18 | $25.34 | $30.08 | 15,100 |
| 2018-06-15 | $25.34 | $30.08 | 24,100 |
| 2018-06-14 | $25.65 | $30.45 | 14,500 |
| 2018-06-13 | $25.70 | $30.51 | 15,300 |
| 2018-06-12 | $25.75 | $30.57 | 300 |
| 2018-06-11 | $25.76 | $30.58 | 13,100 |
| 2018-06-08 | $25.58 | $30.37 | 19,000 |
| 2018-06-07 | $25.63 | $30.43 | 500 |
| 2018-06-06 | $25.30 | $30.04 | 27,000 |
| 2018-06-05 | $25.30 | $30.04 | 0 |
| 2018-06-04 | $25.30 | $30.04 | 1,400 |
| 2018-06-01 | $25.30 | $30.04 | 0 |
| 2018-05-31 | $25.30 | $30.04 | 16,400 |
| 2018-05-30 | $25.41 | $29.81 | 20,100 |
| 2018-05-29 | $25.41 | $29.81 | 300 |
| 2018-05-25 | $25.94 | $30.43 | 7,500 |
| 2018-05-24 | $26.11 | $30.63 | 0 |
| 2018-05-23 | $26.11 | $30.63 | 1,900 |
| 2018-05-22 | $26.19 | $30.72 | 900 |
| 2018-05-21 | $25.76 | $30.22 | 19,000 |
| 2018-05-18 | $25.92 | $30.41 | 800 |
| 2018-05-17 | $26.16 | $30.69 | 100 |
| 2018-05-16 | $26.10 | $30.62 | 2,100 |
| 2018-05-15 | $25.90 | $30.38 | 700 |
| 2018-05-14 | $26.13 | $30.65 | 1,300 |
| 2018-05-11 | $26.12 | $30.64 | 800 |
| 2018-05-10 | $26.17 | $30.70 | 600 |
| 2018-05-09 | $26.10 | $30.62 | 200 |
| 2018-05-08 | $25.81 | $30.28 | 700 |
| 2018-05-07 | $26.12 | $30.64 | 500 |
| 2018-05-04 | $26.05 | $30.56 | 4,500 |
| 2018-05-03 | $26.49 | $31.08 | 700 |
| 2018-05-02 | $26.52 | $31.11 | 1,000 |
| 2018-05-01 | $26.56 | $31.16 | 300 |
| 2018-04-30 | $26.71 | $31.33 | 700 |
| 2018-04-27 | $26.68 | $31.30 | 400 |
| 2018-04-26 | $26.53 | $31.12 | 6,600 |
| 2018-04-25 | $26.41 | $30.98 | 1,100 |
| 2018-04-24 | $26.41 | $30.98 | 300 |
| 2018-04-23 | $26.19 | $30.72 | 7,700 |
| 2018-04-20 | $26.45 | $31.03 | 16,900 |
| 2018-04-19 | $26.45 | $31.03 | 300 |
| 2018-04-18 | $26.64 | $31.25 | 1,900 |
| 2018-04-17 | $26.60 | $31.21 | 31,300 |
| 2018-04-16 | $26.07 | $30.58 | 28,200 |
| 2018-04-13 | $26.06 | $30.57 | 700 |
| 2018-04-12 | $26.31 | $30.87 | 800 |
| 2018-04-11 | $26.38 | $30.95 | 100 |
| 2018-04-10 | $26.51 | $31.10 | 1,300 |
| 2018-04-09 | $26.58 | $31.18 | 800 |
| 2018-04-06 | $26.06 | $30.57 | 6,000 |
| 2018-04-05 | $26.53 | $31.12 | 180,000 |
| 2018-04-04 | $26.04 | $30.55 | 23,400 |
| 2018-04-03 | $25.50 | $29.92 | 8,500 |
| 2018-04-02 | $25.37 | $29.76 | 500 |
| 2018-03-29 | $25.46 | $29.87 | 7,600 |
| 2018-03-28 | $25.25 | $29.62 | 28,200 |
| 2018-03-27 | $25.11 | $29.46 | 28,600 |
| 2018-03-26 | $25.29 | $29.67 | 3,600 |
| 2018-03-23 | $25.53 | $29.95 | 1,400 |
| 2018-03-22 | $25.75 | $30.21 | 19,800 |
| 2018-03-21 | $26.38 | $30.95 | 21,600 |
| 2018-03-20 | $25.95 | $30.44 | 80,900 |
| 2018-03-19 | $25.88 | $30.36 | 28,300 |
| 2018-03-16 | $26.00 | $30.50 | 29,800 |
| 2018-03-15 | $26.06 | $30.57 | 700 |
| 2018-03-14 | $26.17 | $30.70 | 3,900 |
| 2018-03-13 | $26.39 | $30.96 | 500 |
| 2018-03-12 | $26.55 | $31.15 | 24,400 |
| 2018-03-09 | $26.46 | $31.04 | 25,800 |
| 2018-03-08 | $26.20 | $30.74 | 31,100 |
| 2018-03-07 | $26.12 | $30.64 | 49,600 |
| 2018-03-06 | $26.17 | $30.70 | 1,400 |
| 2018-03-05 | $25.87 | $30.35 | 3,600 |
| 2018-03-02 | $25.83 | $30.30 | 1,400 |
| 2018-03-01 | $26.37 | $30.94 | 0 |
| 2018-02-28 | $26.37 | $30.94 | 12,400 |
| 2018-02-27 | $26.78 | $31.06 | 1,000 |
| 2018-02-26 | $27.17 | $31.51 | 7,400 |
| 2018-02-23 | $27.21 | $31.56 | 200 |
| 2018-02-22 | $27.17 | $31.51 | 4,100 |
| 2018-02-21 | $27.17 | $31.51 | 24,000 |
| 2018-02-20 | $26.56 | $30.80 | 1,400 |
| 2018-02-16 | $27.16 | $31.50 | 0 |
| 2018-02-15 | $27.16 | $31.50 | 3,600 |
| 2018-02-14 | $27.16 | $31.50 | 1,600 |
| 2018-02-13 | $26.77 | $31.05 | 200 |
| 2018-02-12 | $26.96 | $31.27 | 13,300 |
| 2018-02-09 | $26.76 | $31.04 | 9,200 |
| 2018-02-08 | $26.92 | $31.22 | 10,900 |
| 2018-02-07 | $27.10 | $31.43 | 200 |
| 2018-02-06 | $27.39 | $31.77 | 4,100 |
| 2018-02-05 | $27.35 | $31.72 | 18,600 |
| 2018-02-02 | $27.85 | $32.30 | 9,000 |
| 2018-02-01 | $28.07 | $32.56 | 5,800 |
| 2018-01-31 | $28.17 | $32.67 | 1,400 |
| 2018-01-30 | $28.17 | $32.67 | 800 |
| 2018-01-29 | $28.39 | $32.93 | 2,000 |
| 2018-01-26 | $28.50 | $33.06 | 0 |
| 2018-01-25 | $28.50 | $33.06 | 13,700 |
| 2018-01-24 | $28.78 | $33.38 | 400 |
| 2018-01-23 | $28.50 | $33.06 | 800 |
| 2018-01-22 | $28.30 | $32.82 | 300 |
| 2018-01-19 | $28.39 | $32.93 | 0 |
| 2018-01-18 | $28.39 | $32.93 | 900 |
| 2018-01-17 | $28.50 | $33.06 | 22,700 |
| 2018-01-16 | $28.49 | $33.04 | 1,400 |
| 2018-01-12 | $28.12 | $32.61 | 0 |
| 2018-01-11 | $28.12 | $32.61 | 11,400 |
| 2018-01-10 | $28.15 | $32.65 | 400 |
| 2018-01-09 | $28.00 | $32.48 | 0 |
| 2018-01-08 | $28.00 | $32.48 | 1,000 |
| 2018-01-05 | $28.15 | $32.65 | 6,200 |
| 2018-01-04 | $27.72 | $32.15 | 31,500 |
| 2018-01-03 | $27.76 | $32.20 | 0 |
| 2018-01-02 | $27.76 | $32.20 | 600 |