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
- 2009-02-13 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 | $19.70 | $21.30 | 200 |
| 2018-12-28 | $19.90 | $21.52 | 100 |
| 2018-12-27 | $19.17 | $20.73 | 300 |
| 2018-12-26 | $19.25 | $20.81 | 500 |
| 2018-12-24 | $19.20 | $20.76 | 0 |
| 2018-12-21 | $19.20 | $20.76 | 2,500 |
| 2018-12-20 | $19.21 | $20.77 | 700 |
| 2018-12-19 | $19.80 | $21.41 | 2,900 |
| 2018-12-18 | $20.13 | $21.76 | 20,500 |
| 2018-12-17 | $19.80 | $21.41 | 18,600 |
| 2018-12-14 | $20.55 | $22.22 | 0 |
| 2018-12-13 | $20.55 | $22.22 | 0 |
| 2018-12-12 | $20.55 | $22.22 | 400 |
| 2018-12-11 | $20.38 | $22.03 | 20,300 |
| 2018-12-10 | $20.10 | $21.73 | 2,500 |
| 2018-12-07 | $20.35 | $22.00 | 3,600 |
| 2018-12-06 | $20.47 | $22.13 | 20,900 |
| 2018-12-04 | $20.89 | $22.59 | 300 |
| 2018-12-03 | $22.00 | $23.79 | 200 |
| 2018-11-30 | $21.04 | $22.75 | 700 |
| 2018-11-29 | $20.40 | $22.06 | 37,700 |
| 2018-11-28 | $20.40 | $22.06 | 100 |
| 2018-11-27 | $19.20 | $20.76 | 25,000 |
| 2018-11-26 | $19.20 | $20.76 | 100 |
| 2018-11-23 | $19.20 | $20.76 | 0 |
| 2018-11-21 | $19.20 | $20.76 | 100 |
| 2018-11-20 | $19.20 | $20.76 | 1,000 |
| 2018-11-19 | $19.35 | $20.92 | 300 |
| 2018-11-16 | $19.97 | $21.59 | 100 |
| 2018-11-15 | $19.97 | $21.59 | 400 |
| 2018-11-14 | $19.55 | $21.14 | 100 |
| 2018-11-13 | $19.55 | $21.14 | 100 |
| 2018-11-12 | $20.55 | $22.22 | 0 |
| 2018-11-09 | $20.55 | $22.22 | 400 |
| 2018-11-08 | $21.05 | $22.76 | 100 |
| 2018-11-07 | $21.05 | $22.76 | 800 |
| 2018-11-06 | $21.05 | $22.76 | 100 |
| 2018-11-05 | $21.05 | $22.76 | 100 |
| 2018-11-02 | $21.05 | $22.76 | 100 |
| 2018-11-01 | $21.05 | $22.76 | 14,200 |
| 2018-10-31 | $19.40 | $20.97 | 0 |
| 2018-10-30 | $19.40 | $20.97 | 900 |
| 2018-10-29 | $19.25 | $20.81 | 800 |
| 2018-10-26 | $18.45 | $19.95 | 100 |
| 2018-10-25 | $18.90 | $20.43 | 1,700 |
| 2018-10-24 | $18.50 | $20.00 | 400 |
| 2018-10-23 | $20.00 | $21.62 | 700 |
| 2018-10-22 | $20.30 | $21.95 | 300 |
| 2018-10-19 | $20.12 | $21.75 | 400 |
| 2018-10-18 | $20.63 | $22.30 | 4,100 |
| 2018-10-17 | $20.75 | $22.43 | 0 |
| 2018-10-16 | $20.75 | $22.43 | 0 |
| 2018-10-15 | $20.75 | $22.43 | 100 |
| 2018-10-12 | $21.08 | $22.79 | 1,700 |
| 2018-10-11 | $20.87 | $22.56 | 32,100 |
| 2018-10-10 | $21.00 | $22.70 | 200 |
| 2018-10-09 | $22.30 | $24.11 | 0 |
| 2018-10-08 | $22.30 | $24.11 | 100 |
| 2018-10-05 | $23.36 | $25.26 | 50,000 |
| 2018-10-04 | $23.36 | $25.26 | 900 |
| 2018-10-03 | $23.86 | $25.80 | 0 |
| 2018-10-02 | $23.86 | $25.80 | 800 |
| 2018-10-01 | $23.33 | $25.22 | 0 |
| 2018-09-28 | $23.33 | $25.22 | 800 |
| 2018-09-27 | $23.33 | $25.22 | 0 |
| 2018-09-26 | $23.33 | $25.22 | 1,300 |
| 2018-09-25 | $23.90 | $25.84 | 100 |
| 2018-09-24 | $23.63 | $25.55 | 300 |
| 2018-09-21 | $23.98 | $25.93 | 0 |
| 2018-09-20 | $23.98 | $25.93 | 1,700 |
| 2018-09-19 | $23.26 | $25.15 | 1,300 |
| 2018-09-18 | $23.00 | $24.87 | 200 |
| 2018-09-17 | $22.65 | $24.49 | 2,600 |
| 2018-09-14 | $22.56 | $24.39 | 38,600 |
| 2018-09-13 | $22.56 | $24.39 | 9,200 |
| 2018-09-12 | $22.40 | $24.22 | 1,400 |
| 2018-09-11 | $23.00 | $24.87 | 0 |
| 2018-09-10 | $23.00 | $24.87 | 0 |
| 2018-09-07 | $23.00 | $24.87 | 200 |
| 2018-09-06 | $24.83 | $26.85 | 0 |
| 2018-09-05 | $24.83 | $26.85 | 0 |
| 2018-09-04 | $24.83 | $26.85 | 1,100 |
| 2018-08-31 | $25.78 | $27.87 | 0 |
| 2018-08-30 | $25.78 | $27.87 | 200 |
| 2018-08-29 | $25.90 | $28.00 | 1,000 |
| 2018-08-28 | $25.61 | $27.69 | 0 |
| 2018-08-27 | $25.61 | $27.69 | 600 |
| 2018-08-24 | $24.90 | $26.92 | 700 |
| 2018-08-23 | $24.90 | $26.92 | 100 |
| 2018-08-22 | $24.48 | $26.47 | 0 |
| 2018-08-21 | $24.48 | $26.47 | 0 |
| 2018-08-20 | $24.48 | $26.47 | 1,300 |
| 2018-08-17 | $24.22 | $26.19 | 171,200 |
| 2018-08-16 | $24.82 | $26.83 | 0 |
| 2018-08-15 | $24.82 | $26.83 | 0 |
| 2018-08-14 | $24.82 | $26.83 | 100 |
| 2018-08-13 | $26.04 | $28.15 | 0 |
| 2018-08-10 | $26.04 | $28.15 | 0 |
| 2018-08-09 | $26.04 | $28.15 | 2,200 |
| 2018-08-08 | $26.33 | $28.47 | 1,200 |
| 2018-08-07 | $25.80 | $27.89 | 0 |
| 2018-08-06 | $25.80 | $27.89 | 0 |
| 2018-08-03 | $25.80 | $27.89 | 0 |
| 2018-08-02 | $25.80 | $27.89 | 1,000 |
| 2018-08-01 | $25.40 | $27.46 | 4,900 |
| 2018-07-31 | $26.55 | $28.70 | 75,500 |
| 2018-07-30 | $26.55 | $28.70 | 0 |
| 2018-07-27 | $26.55 | $28.70 | 2,200 |
| 2018-07-26 | $26.75 | $28.92 | 0 |
| 2018-07-25 | $26.75 | $28.92 | 2,600 |
| 2018-07-24 | $26.80 | $28.98 | 1,200 |
| 2018-07-23 | $26.80 | $28.98 | 100 |
| 2018-07-20 | $26.82 | $29.00 | 400 |
| 2018-07-19 | $26.83 | $29.01 | 0 |
| 2018-07-18 | $26.83 | $29.01 | 400 |
| 2018-07-17 | $26.10 | $28.22 | 300 |
| 2018-07-16 | $25.40 | $27.46 | 0 |
| 2018-07-13 | $25.40 | $27.46 | 0 |
| 2018-07-12 | $25.40 | $27.46 | 800 |
| 2018-07-11 | $25.28 | $27.33 | 700 |
| 2018-07-10 | $25.93 | $28.03 | 0 |
| 2018-07-09 | $25.93 | $28.03 | 700 |
| 2018-07-06 | $25.05 | $27.08 | 400 |
| 2018-07-05 | $24.99 | $27.02 | 100 |
| 2018-07-03 | $24.93 | $26.95 | 100 |
| 2018-07-02 | $25.00 | $27.03 | 4,500 |
| 2018-06-29 | $25.38 | $27.44 | 300 |
| 2018-06-28 | $24.75 | $26.76 | 400 |
| 2018-06-27 | $25.95 | $28.06 | 5,400 |
| 2018-06-26 | $25.91 | $28.01 | 0 |
| 2018-06-25 | $25.91 | $28.01 | 300 |
| 2018-06-22 | $26.79 | $28.96 | 300 |
| 2018-06-21 | $27.37 | $29.59 | 600 |
| 2018-06-20 | $28.18 | $30.47 | 80,000 |
| 2018-06-19 | $28.00 | $30.27 | 2,600 |
| 2018-06-18 | $29.62 | $32.02 | 0 |
| 2018-06-15 | $29.62 | $32.02 | 0 |
| 2018-06-14 | $29.62 | $32.02 | 9,700 |
| 2018-06-13 | $29.05 | $31.41 | 0 |
| 2018-06-12 | $29.05 | $31.41 | 100 |
| 2018-06-11 | $29.70 | $32.11 | 400 |
| 2018-06-08 | $28.71 | $31.04 | 0 |
| 2018-06-07 | $28.71 | $31.04 | 24,500 |
| 2018-06-06 | $29.00 | $31.35 | 100 |
| 2018-06-05 | $28.48 | $30.79 | 18,700 |
| 2018-06-04 | $27.71 | $29.96 | 600 |
| 2018-06-01 | $27.50 | $29.73 | 0 |
| 2018-05-31 | $27.50 | $29.73 | 200 |
| 2018-05-30 | $27.87 | $30.13 | 11,400 |
| 2018-05-29 | $27.90 | $30.16 | 0 |
| 2018-05-25 | $27.90 | $30.16 | 0 |
| 2018-05-24 | $27.90 | $30.16 | 600 |
| 2018-05-23 | $27.50 | $29.73 | 1,000 |
| 2018-05-22 | $28.65 | $30.98 | 2,200 |
| 2018-05-21 | $28.15 | $30.43 | 3,000 |
| 2018-05-18 | $28.60 | $30.92 | 0 |
| 2018-05-17 | $28.60 | $30.92 | 0 |
| 2018-05-16 | $28.60 | $30.92 | 0 |
| 2018-05-15 | $28.60 | $30.92 | 2,700 |
| 2018-05-14 | $28.65 | $30.98 | 1,100 |
| 2018-05-11 | $28.45 | $30.76 | 200 |
| 2018-05-10 | $28.23 | $30.52 | 0 |
| 2018-05-09 | $28.23 | $30.52 | 400 |
| 2018-05-08 | $28.10 | $30.38 | 400 |
| 2018-05-07 | $27.23 | $29.44 | 10,400 |
| 2018-05-04 | $27.23 | $29.44 | 5,300 |
| 2018-05-03 | $27.16 | $29.36 | 400 |
| 2018-05-02 | $25.75 | $27.84 | 0 |
| 2018-05-01 | $25.75 | $27.84 | 400 |
| 2018-04-30 | $25.99 | $28.10 | 0 |
| 2018-04-27 | $25.99 | $28.10 | 0 |
| 2018-04-26 | $25.99 | $28.10 | 800 |
| 2018-04-25 | $25.72 | $27.81 | 11,500 |
| 2018-04-24 | $25.90 | $28.00 | 80,100 |
| 2018-04-23 | $25.90 | $28.00 | 500 |
| 2018-04-20 | $26.00 | $28.11 | 1,500 |
| 2018-04-19 | $26.99 | $29.18 | 0 |
| 2018-04-18 | $26.99 | $29.18 | 600 |
| 2018-04-17 | $26.61 | $28.77 | 0 |
| 2018-04-16 | $26.61 | $28.77 | 2,900 |
| 2018-04-13 | $26.56 | $28.72 | 0 |
| 2018-04-12 | $26.56 | $28.72 | 0 |
| 2018-04-11 | $26.56 | $28.72 | 15,900 |
| 2018-04-10 | $26.39 | $28.53 | 13,400 |
| 2018-04-09 | $25.85 | $27.95 | 0 |
| 2018-04-06 | $25.85 | $27.95 | 1,400 |
| 2018-04-05 | $26.00 | $28.11 | 1,700 |
| 2018-04-04 | $25.60 | $27.68 | 400 |
| 2018-04-03 | $26.00 | $28.11 | 400 |
| 2018-04-02 | $26.08 | $28.20 | 400 |
| 2018-03-29 | $26.81 | $28.99 | 0 |
| 2018-03-28 | $26.81 | $28.99 | 105,100 |
| 2018-03-27 | $27.65 | $29.89 | 2,900 |
| 2018-03-26 | $27.58 | $29.82 | 1,500 |
| 2018-03-23 | $27.20 | $29.41 | 100 |
| 2018-03-22 | $28.17 | $30.46 | 0 |
| 2018-03-21 | $28.17 | $30.46 | 500 |
| 2018-03-20 | $28.20 | $30.49 | 3,800 |
| 2018-03-19 | $28.20 | $30.49 | 1,100 |
| 2018-03-16 | $28.38 | $30.68 | 1,000 |
| 2018-03-15 | $28.55 | $30.87 | 1,600 |
| 2018-03-14 | $28.77 | $31.10 | 0 |
| 2018-03-13 | $28.77 | $31.10 | 0 |
| 2018-03-12 | $28.77 | $31.10 | 0 |
| 2018-03-09 | $28.77 | $31.10 | 300 |
| 2018-03-08 | $28.40 | $30.70 | 600 |
| 2018-03-07 | $26.56 | $28.72 | 0 |
| 2018-03-06 | $26.56 | $28.72 | 0 |
| 2018-03-05 | $26.56 | $28.72 | 200 |
| 2018-03-02 | $26.36 | $28.50 | 800 |
| 2018-03-01 | $27.20 | $29.41 | 0 |
| 2018-02-28 | $27.20 | $29.41 | 0 |
| 2018-02-27 | $27.20 | $29.41 | 19,300 |
| 2018-02-26 | $27.19 | $29.40 | 400 |
| 2018-02-23 | $27.11 | $29.31 | 1,000 |
| 2018-02-22 | $27.65 | $29.56 | 400 |
| 2018-02-21 | $27.63 | $29.54 | 0 |
| 2018-02-20 | $27.63 | $29.54 | 200 |
| 2018-02-16 | $27.25 | $29.13 | 200 |
| 2018-02-15 | $27.50 | $29.40 | 300 |
| 2018-02-14 | $26.90 | $28.76 | 400 |
| 2018-02-13 | $26.69 | $28.53 | 23,100 |
| 2018-02-12 | $27.15 | $29.03 | 400 |
| 2018-02-09 | $26.15 | $27.96 | 10,000 |
| 2018-02-08 | $25.75 | $27.53 | 27,400 |
| 2018-02-07 | $27.67 | $29.58 | 800 |
| 2018-02-06 | $28.05 | $29.99 | 20,500 |
| 2018-02-05 | $28.00 | $29.94 | 60,700 |
| 2018-02-02 | $27.90 | $29.83 | 26,800 |
| 2018-02-01 | $28.95 | $30.95 | 2,600 |
| 2018-01-31 | $28.94 | $30.94 | 800 |
| 2018-01-30 | $29.14 | $31.15 | 51,200 |
| 2018-01-29 | $29.65 | $31.70 | 300 |
| 2018-01-26 | $29.75 | $31.81 | 61,100 |
| 2018-01-25 | $29.40 | $31.43 | 1,300 |
| 2018-01-24 | $29.61 | $31.66 | 25,100 |
| 2018-01-23 | $30.50 | $32.61 | 400 |
| 2018-01-22 | $30.76 | $32.89 | 1,900 |
| 2018-01-19 | $31.25 | $33.41 | 400 |
| 2018-01-18 | $30.90 | $33.04 | 47,400 |
| 2018-01-17 | $29.75 | $31.81 | 30,800 |
| 2018-01-16 | $29.30 | $31.33 | 3,400 |
| 2018-01-12 | $29.25 | $31.27 | 2,200 |
| 2018-01-11 | $29.06 | $31.07 | 461,500 |
| 2018-01-10 | $29.14 | $31.15 | 70,800 |
| 2018-01-09 | $29.91 | $31.98 | 5,400 |
| 2018-01-08 | $29.70 | $31.75 | 2,300 |
| 2018-01-05 | $29.46 | $31.50 | 1,500 |
| 2018-01-04 | $29.28 | $31.30 | 1,700 |
| 2018-01-03 | $27.96 | $29.89 | 0 |
| 2018-01-02 | $27.96 | $29.89 | 1,400 |