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
- 2000-03-13 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 | $19.99 | $23.10 | 323,100 |
| 2018-12-28 | $19.94 | $23.04 | 1,099,800 |
| 2018-12-27 | $19.27 | $22.27 | 305,800 |
| 2018-12-26 | $19.68 | $22.74 | 461,700 |
| 2018-12-24 | $18.65 | $21.55 | 132,700 |
| 2018-12-21 | $19.06 | $22.02 | 2,504,600 |
| 2018-12-20 | $19.12 | $22.09 | 347,400 |
| 2018-12-19 | $19.38 | $22.39 | 361,400 |
| 2018-12-18 | $20.09 | $23.21 | 419,500 |
| 2018-12-17 | $19.73 | $22.80 | 927,000 |
| 2018-12-14 | $19.73 | $22.80 | 775,900 |
| 2018-12-13 | $20.29 | $23.44 | 700,300 |
| 2018-12-12 | $20.45 | $23.63 | 179,600 |
| 2018-12-11 | $20.19 | $23.33 | 607,400 |
| 2018-12-10 | $20.15 | $23.28 | 407,300 |
| 2018-12-07 | $19.86 | $22.95 | 350,400 |
| 2018-12-06 | $20.53 | $23.72 | 388,800 |
| 2018-12-04 | $20.66 | $23.87 | 290,900 |
| 2018-12-03 | $21.92 | $25.33 | 324,900 |
| 2018-11-30 | $21.20 | $24.50 | 421,000 |
| 2018-11-29 | $20.83 | $24.07 | 169,500 |
| 2018-11-28 | $20.80 | $24.03 | 186,200 |
| 2018-11-27 | $20.41 | $23.58 | 170,900 |
| 2018-11-26 | $20.74 | $23.96 | 209,600 |
| 2018-11-23 | $20.09 | $23.21 | 64,900 |
| 2018-11-21 | $20.06 | $23.18 | 321,100 |
| 2018-11-20 | $19.27 | $22.27 | 795,000 |
| 2018-11-19 | $19.25 | $22.24 | 444,400 |
| 2018-11-16 | $19.57 | $22.61 | 272,600 |
| 2018-11-15 | $20.24 | $23.39 | 338,000 |
| 2018-11-14 | $20.09 | $23.21 | 196,900 |
| 2018-11-13 | $19.40 | $22.42 | 277,400 |
| 2018-11-12 | $18.87 | $21.80 | 225,200 |
| 2018-11-09 | $20.68 | $23.89 | 105,500 |
| 2018-11-08 | $19.90 | $22.99 | 94,600 |
| 2018-11-07 | $20.41 | $23.58 | 408,700 |
| 2018-11-06 | $20.39 | $23.56 | 393,600 |
| 2018-11-05 | $20.47 | $23.65 | 132,600 |
| 2018-11-02 | $21.28 | $24.59 | 107,000 |
| 2018-11-01 | $21.10 | $24.38 | 142,100 |
| 2018-10-31 | $20.16 | $23.29 | 149,500 |
| 2018-10-30 | $19.55 | $22.59 | 175,600 |
| 2018-10-29 | $19.22 | $22.21 | 382,300 |
| 2018-10-26 | $18.40 | $21.26 | 187,900 |
| 2018-10-25 | $18.70 | $21.61 | 187,400 |
| 2018-10-24 | $18.29 | $21.13 | 124,700 |
| 2018-10-23 | $20.14 | $23.27 | 184,800 |
| 2018-10-22 | $20.41 | $23.58 | 224,300 |
| 2018-10-19 | $20.05 | $23.17 | 138,400 |
| 2018-10-18 | $20.79 | $24.02 | 196,800 |
| 2018-10-17 | $21.85 | $25.25 | 115,800 |
| 2018-10-16 | $22.03 | $25.45 | 328,700 |
| 2018-10-15 | $21.01 | $24.28 | 738,600 |
| 2018-10-12 | $21.03 | $24.30 | 315,100 |
| 2018-10-11 | $20.87 | $24.11 | 248,700 |
| 2018-10-10 | $20.98 | $24.24 | 284,000 |
| 2018-10-09 | $22.05 | $25.48 | 178,700 |
| 2018-10-08 | $22.07 | $25.50 | 167,000 |
| 2018-10-05 | $22.76 | $26.30 | 465,700 |
| 2018-10-04 | $23.18 | $26.78 | 58,100 |
| 2018-10-03 | $23.87 | $27.58 | 97,500 |
| 2018-10-02 | $23.66 | $27.34 | 237,300 |
| 2018-10-01 | $23.05 | $26.63 | 126,000 |
| 2018-09-28 | $22.72 | $26.25 | 75,500 |
| 2018-09-27 | $23.09 | $26.68 | 94,200 |
| 2018-09-26 | $23.41 | $27.05 | 159,200 |
| 2018-09-25 | $23.85 | $27.56 | 101,300 |
| 2018-09-24 | $23.55 | $27.21 | 99,600 |
| 2018-09-21 | $23.46 | $27.11 | 153,600 |
| 2018-09-20 | $24.10 | $27.85 | 131,900 |
| 2018-09-19 | $23.28 | $26.90 | 109,600 |
| 2018-09-18 | $23.19 | $26.79 | 481,000 |
| 2018-09-17 | $22.71 | $26.24 | 295,800 |
| 2018-09-14 | $23.04 | $26.62 | 712,700 |
| 2018-09-13 | $22.66 | $26.18 | 186,300 |
| 2018-09-12 | $21.81 | $25.20 | 221,000 |
| 2018-09-11 | $22.95 | $26.52 | 166,500 |
| 2018-09-10 | $23.28 | $26.90 | 511,600 |
| 2018-09-07 | $22.77 | $26.31 | 432,600 |
| 2018-09-06 | $23.72 | $27.41 | 192,600 |
| 2018-09-05 | $24.28 | $28.05 | 73,900 |
| 2018-09-04 | $24.92 | $28.79 | 50,400 |
| 2018-08-31 | $25.44 | $29.39 | 52,400 |
| 2018-08-30 | $25.69 | $29.68 | 37,700 |
| 2018-08-29 | $26.00 | $30.04 | 44,800 |
| 2018-08-28 | $25.97 | $30.01 | 76,900 |
| 2018-08-27 | $25.86 | $29.88 | 59,500 |
| 2018-08-24 | $25.18 | $29.09 | 54,500 |
| 2018-08-23 | $24.83 | $28.69 | 45,600 |
| 2018-08-22 | $24.74 | $28.59 | 149,600 |
| 2018-08-21 | $25.08 | $28.98 | 103,200 |
| 2018-08-20 | $24.55 | $28.37 | 105,900 |
| 2018-08-17 | $24.23 | $28.00 | 1,477,400 |
| 2018-08-16 | $24.37 | $28.16 | 141,500 |
| 2018-08-15 | $24.03 | $27.77 | 66,800 |
| 2018-08-14 | $24.93 | $28.81 | 70,500 |
| 2018-08-13 | $25.09 | $28.99 | 46,000 |
| 2018-08-10 | $24.95 | $28.83 | 64,800 |
| 2018-08-09 | $26.01 | $30.05 | 62,400 |
| 2018-08-08 | $26.16 | $30.23 | 70,100 |
| 2018-08-07 | $25.87 | $29.89 | 45,600 |
| 2018-08-06 | $25.79 | $29.80 | 78,100 |
| 2018-08-03 | $25.74 | $29.74 | 86,900 |
| 2018-08-02 | $25.88 | $29.90 | 195,200 |
| 2018-08-01 | $25.63 | $29.61 | 55,100 |
| 2018-07-31 | $26.53 | $30.65 | 166,300 |
| 2018-07-30 | $26.54 | $30.67 | 76,100 |
| 2018-07-27 | $26.23 | $30.31 | 333,200 |
| 2018-07-26 | $26.37 | $30.47 | 58,100 |
| 2018-07-25 | $26.65 | $30.79 | 406,300 |
| 2018-07-24 | $26.69 | $30.84 | 90,400 |
| 2018-07-23 | $26.91 | $31.09 | 152,200 |
| 2018-07-20 | $26.79 | $30.95 | 87,700 |
| 2018-07-19 | $27.06 | $31.27 | 305,400 |
| 2018-07-18 | $27.05 | $31.25 | 342,800 |
| 2018-07-17 | $26.34 | $30.43 | 123,800 |
| 2018-07-16 | $26.02 | $30.06 | 121,100 |
| 2018-07-13 | $25.79 | $29.80 | 117,100 |
| 2018-07-12 | $25.50 | $29.46 | 148,400 |
| 2018-07-11 | $25.23 | $29.15 | 105,600 |
| 2018-07-10 | $26.04 | $30.09 | 81,800 |
| 2018-07-09 | $25.90 | $29.93 | 288,800 |
| 2018-07-06 | $25.37 | $29.31 | 241,000 |
| 2018-07-05 | $25.23 | $29.15 | 547,300 |
| 2018-07-03 | $24.64 | $28.47 | 47,500 |
| 2018-07-02 | $25.02 | $28.91 | 110,800 |
| 2018-06-29 | $25.57 | $29.54 | 200,300 |
| 2018-06-28 | $24.77 | $28.62 | 418,000 |
| 2018-06-27 | $25.52 | $29.49 | 209,400 |
| 2018-06-26 | $25.86 | $29.88 | 181,100 |
| 2018-06-25 | $25.62 | $29.60 | 111,300 |
| 2018-06-22 | $27.03 | $31.23 | 98,400 |
| 2018-06-21 | $27.55 | $31.83 | 359,000 |
| 2018-06-20 | $28.22 | $32.61 | 654,100 |
| 2018-06-19 | $28.35 | $32.76 | 304,900 |
| 2018-06-18 | $29.03 | $33.54 | 102,800 |
| 2018-06-15 | $29.35 | $33.91 | 68,100 |
| 2018-06-14 | $29.69 | $34.31 | 372,800 |
| 2018-06-13 | $29.38 | $33.95 | 227,300 |
| 2018-06-12 | $29.14 | $33.67 | 193,600 |
| 2018-06-11 | $29.77 | $34.40 | 163,700 |
| 2018-06-08 | $29.34 | $33.90 | 65,600 |
| 2018-06-07 | $28.82 | $33.30 | 61,600 |
| 2018-06-06 | $29.29 | $33.84 | 71,600 |
| 2018-06-05 | $28.62 | $33.07 | 146,300 |
| 2018-06-04 | $27.85 | $32.18 | 61,100 |
| 2018-06-01 | $27.65 | $31.95 | 34,300 |
| 2018-05-31 | $27.56 | $31.84 | 61,600 |
| 2018-05-30 | $27.80 | $32.12 | 91,100 |
| 2018-05-29 | $27.17 | $31.39 | 127,700 |
| 2018-05-25 | $27.85 | $32.18 | 32,400 |
| 2018-05-24 | $28.05 | $32.41 | 82,400 |
| 2018-05-23 | $27.80 | $32.12 | 51,700 |
| 2018-05-22 | $28.45 | $32.87 | 48,800 |
| 2018-05-21 | $28.53 | $32.96 | 47,400 |
| 2018-05-18 | $28.31 | $32.71 | 44,200 |
| 2018-05-17 | $28.68 | $33.14 | 23,200 |
| 2018-05-16 | $28.73 | $33.20 | 31,200 |
| 2018-05-15 | $28.57 | $33.01 | 75,000 |
| 2018-05-14 | $28.77 | $33.24 | 71,000 |
| 2018-05-11 | $28.61 | $33.06 | 78,300 |
| 2018-05-10 | $28.67 | $33.13 | 72,200 |
| 2018-05-09 | $28.40 | $32.81 | 195,700 |
| 2018-05-08 | $28.10 | $32.47 | 70,800 |
| 2018-05-07 | $28.01 | $32.36 | 62,500 |
| 2018-05-04 | $27.35 | $31.60 | 239,200 |
| 2018-05-03 | $27.00 | $31.20 | 276,200 |
| 2018-05-02 | $26.65 | $30.79 | 54,700 |
| 2018-05-01 | $25.89 | $29.91 | 85,300 |
| 2018-04-30 | $25.64 | $29.63 | 54,500 |
| 2018-04-27 | $26.16 | $30.23 | 44,400 |
| 2018-04-26 | $26.19 | $30.26 | 52,600 |
| 2018-04-25 | $25.70 | $29.69 | 79,800 |
| 2018-04-24 | $25.74 | $29.74 | 211,600 |
| 2018-04-23 | $25.66 | $29.65 | 151,800 |
| 2018-04-20 | $26.01 | $30.05 | 54,300 |
| 2018-04-19 | $26.36 | $30.46 | 81,600 |
| 2018-04-18 | $27.21 | $31.44 | 92,000 |
| 2018-04-17 | $27.60 | $31.89 | 119,800 |
| 2018-04-16 | $26.96 | $31.15 | 105,200 |
| 2018-04-13 | $26.73 | $30.89 | 79,200 |
| 2018-04-12 | $26.99 | $31.19 | 92,200 |
| 2018-04-11 | $26.31 | $30.40 | 84,800 |
| 2018-04-10 | $26.60 | $30.73 | 94,200 |
| 2018-04-09 | $25.94 | $29.97 | 69,600 |
| 2018-04-06 | $25.85 | $29.87 | 79,900 |
| 2018-04-05 | $26.01 | $30.05 | 184,800 |
| 2018-04-04 | $25.94 | $29.97 | 414,400 |
| 2018-04-03 | $26.28 | $30.37 | 91,200 |
| 2018-04-02 | $26.16 | $30.23 | 121,800 |
| 2018-03-29 | $26.99 | $31.19 | 339,500 |
| 2018-03-28 | $26.69 | $30.84 | 851,000 |
| 2018-03-27 | $27.22 | $31.45 | 245,800 |
| 2018-03-26 | $27.58 | $31.87 | 47,300 |
| 2018-03-23 | $27.21 | $31.44 | 105,600 |
| 2018-03-22 | $27.54 | $31.82 | 99,500 |
| 2018-03-21 | $28.34 | $32.75 | 132,900 |
| 2018-03-20 | $28.23 | $32.62 | 92,600 |
| 2018-03-19 | $28.20 | $32.58 | 61,200 |
| 2018-03-16 | $28.55 | $32.99 | 53,400 |
| 2018-03-15 | $28.68 | $33.14 | 53,300 |
| 2018-03-14 | $28.50 | $32.93 | 81,100 |
| 2018-03-13 | $28.36 | $32.77 | 197,100 |
| 2018-03-12 | $29.03 | $33.54 | 83,600 |
| 2018-03-09 | $28.98 | $33.48 | 46,900 |
| 2018-03-08 | $28.64 | $33.09 | 95,100 |
| 2018-03-07 | $28.24 | $32.63 | 69,200 |
| 2018-03-06 | $27.99 | $32.34 | 56,400 |
| 2018-03-05 | $27.26 | $31.50 | 78,400 |
| 2018-03-02 | $26.71 | $30.86 | 76,400 |
| 2018-03-01 | $26.47 | $30.58 | 75,300 |
| 2018-02-28 | $27.21 | $31.44 | 84,100 |
| 2018-02-27 | $27.28 | $31.52 | 162,000 |
| 2018-02-26 | $27.71 | $32.02 | 50,400 |
| 2018-02-23 | $27.56 | $31.84 | 70,300 |
| 2018-02-22 | $27.48 | $31.41 | 89,900 |
| 2018-02-21 | $27.37 | $31.28 | 59,600 |
| 2018-02-20 | $27.74 | $31.70 | 73,800 |
| 2018-02-16 | $27.37 | $31.28 | 62,000 |
| 2018-02-15 | $27.60 | $31.54 | 77,400 |
| 2018-02-14 | $27.56 | $31.50 | 80,000 |
| 2018-02-13 | $26.74 | $30.56 | 121,500 |
| 2018-02-12 | $27.13 | $31.01 | 133,700 |
| 2018-02-09 | $26.60 | $30.40 | 161,500 |
| 2018-02-08 | $25.95 | $29.66 | 357,800 |
| 2018-02-07 | $27.30 | $31.20 | 387,300 |
| 2018-02-06 | $27.99 | $31.99 | 503,000 |
| 2018-02-05 | $27.28 | $31.18 | 631,500 |
| 2018-02-02 | $27.80 | $31.77 | 771,200 |
| 2018-02-01 | $28.82 | $32.94 | 296,300 |
| 2018-01-31 | $29.17 | $33.34 | 477,900 |
| 2018-01-30 | $29.23 | $33.41 | 158,500 |
| 2018-01-29 | $29.81 | $34.07 | 85,500 |
| 2018-01-26 | $29.81 | $34.07 | 151,200 |
| 2018-01-25 | $29.08 | $33.24 | 139,800 |
| 2018-01-24 | $29.59 | $33.82 | 163,200 |
| 2018-01-23 | $30.71 | $35.10 | 203,400 |
| 2018-01-22 | $30.75 | $35.14 | 95,100 |
| 2018-01-19 | $31.10 | $35.54 | 62,800 |
| 2018-01-18 | $30.74 | $35.13 | 144,400 |
| 2018-01-17 | $29.50 | $33.72 | 127,900 |
| 2018-01-16 | $29.29 | $33.48 | 170,400 |
| 2018-01-12 | $29.37 | $33.57 | 215,600 |
| 2018-01-11 | $28.90 | $33.03 | 772,200 |
| 2018-01-10 | $29.49 | $33.70 | 170,200 |
| 2018-01-09 | $29.63 | $33.86 | 99,400 |
| 2018-01-08 | $29.60 | $33.83 | 106,600 |
| 2018-01-05 | $29.34 | $33.53 | 88,300 |
| 2018-01-04 | $29.17 | $33.34 | 148,000 |
| 2018-01-03 | $28.91 | $33.04 | 134,300 |
| 2018-01-02 | $27.96 | $31.96 | 66,700 |