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
- 1999-12-09 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 | $18.29 | $45.54 | 200 |
| 2018-12-28 | $17.56 | $43.72 | 300 |
| 2018-12-27 | $17.60 | $43.82 | 100 |
| 2018-12-26 | $17.56 | $43.72 | 0 |
| 2018-12-24 | $17.56 | $43.72 | 2,000 |
| 2018-12-21 | $17.81 | $44.34 | 6,900 |
| 2018-12-20 | $18.20 | $45.32 | 1,100 |
| 2018-12-19 | $18.35 | $45.69 | 700 |
| 2018-12-18 | $18.04 | $44.92 | 400 |
| 2018-12-17 | $18.05 | $44.94 | 700 |
| 2018-12-14 | $18.00 | $44.82 | 200 |
| 2018-12-13 | $17.85 | $44.44 | 100 |
| 2018-12-12 | $17.85 | $44.44 | 3,600 |
| 2018-12-11 | $18.10 | $45.07 | 0 |
| 2018-12-10 | $18.10 | $45.07 | 6,300 |
| 2018-12-07 | $18.00 | $44.82 | 0 |
| 2018-12-06 | $18.00 | $44.82 | 1,000 |
| 2018-12-04 | $18.00 | $44.82 | 4,200 |
| 2018-12-03 | $18.00 | $44.82 | 2,100 |
| 2018-11-30 | $18.04 | $44.92 | 0 |
| 2018-11-29 | $18.04 | $44.62 | 0 |
| 2018-11-28 | $18.04 | $44.62 | 19,500 |
| 2018-11-27 | $18.03 | $44.59 | 27,900 |
| 2018-11-26 | $18.00 | $44.52 | 78,300 |
| 2018-11-23 | $18.03 | $44.59 | 0 |
| 2018-11-21 | $18.03 | $44.59 | 2,800 |
| 2018-11-20 | $18.05 | $44.64 | 1,000 |
| 2018-11-19 | $18.05 | $44.64 | 0 |
| 2018-11-16 | $18.05 | $44.64 | 4,000 |
| 2018-11-15 | $18.00 | $44.52 | 8,500 |
| 2018-11-14 | $18.00 | $44.52 | 27,500 |
| 2018-11-13 | $18.00 | $44.52 | 18,800 |
| 2018-11-12 | $18.00 | $44.52 | 3,400 |
| 2018-11-09 | $18.00 | $44.52 | 10,400 |
| 2018-11-08 | $18.05 | $44.64 | 200 |
| 2018-11-07 | $18.05 | $44.64 | 13,200 |
| 2018-11-06 | $18.02 | $44.57 | 5,500 |
| 2018-11-05 | $18.03 | $44.59 | 12,800 |
| 2018-11-02 | $18.03 | $44.59 | 8,600 |
| 2018-11-01 | $18.08 | $44.72 | 20,100 |
| 2018-10-31 | $17.70 | $43.78 | 200 |
| 2018-10-30 | $17.15 | $42.42 | 1,400 |
| 2018-10-29 | $18.05 | $44.64 | 0 |
| 2018-10-26 | $18.05 | $44.64 | 1,200 |
| 2018-10-25 | $18.05 | $44.64 | 0 |
| 2018-10-24 | $18.05 | $44.64 | 3,800 |
| 2018-10-23 | $18.40 | $45.51 | 0 |
| 2018-10-22 | $18.40 | $45.51 | 1,100 |
| 2018-10-19 | $18.45 | $45.63 | 1,800 |
| 2018-10-18 | $18.47 | $45.68 | 1,700 |
| 2018-10-17 | $18.52 | $45.81 | 6,500 |
| 2018-10-16 | $18.55 | $45.88 | 1,700 |
| 2018-10-15 | $18.55 | $45.88 | 0 |
| 2018-10-12 | $18.55 | $45.88 | 600 |
| 2018-10-11 | $18.90 | $46.75 | 500 |
| 2018-10-10 | $19.00 | $46.99 | 0 |
| 2018-10-09 | $19.00 | $46.99 | 9,300 |
| 2018-10-08 | $19.10 | $47.24 | 1,000 |
| 2018-10-05 | $19.10 | $47.24 | 0 |
| 2018-10-04 | $19.10 | $47.24 | 2,500 |
| 2018-10-03 | $19.20 | $47.49 | 300 |
| 2018-10-02 | $19.15 | $47.36 | 100 |
| 2018-10-01 | $19.10 | $47.24 | 1,200 |
| 2018-09-28 | $19.10 | $47.24 | 0 |
| 2018-09-27 | $19.10 | $47.24 | 2,500 |
| 2018-09-26 | $19.36 | $47.88 | 0 |
| 2018-09-25 | $19.36 | $47.88 | 0 |
| 2018-09-24 | $19.36 | $47.88 | 100 |
| 2018-09-21 | $19.45 | $48.11 | 100 |
| 2018-09-20 | $19.24 | $47.59 | 100 |
| 2018-09-19 | $19.50 | $48.23 | 0 |
| 2018-09-18 | $19.50 | $48.23 | 600 |
| 2018-09-17 | $19.15 | $47.36 | 1,100 |
| 2018-09-14 | $19.20 | $47.49 | 0 |
| 2018-09-13 | $19.20 | $47.49 | 0 |
| 2018-09-12 | $19.20 | $47.49 | 400 |
| 2018-09-11 | $19.19 | $47.46 | 100 |
| 2018-09-10 | $19.09 | $47.22 | 500 |
| 2018-09-07 | $19.10 | $47.24 | 1,700 |
| 2018-09-06 | $19.15 | $47.36 | 2,300 |
| 2018-09-05 | $19.00 | $46.70 | 1,100 |
| 2018-09-04 | $19.16 | $47.09 | 1,200 |
| 2018-08-31 | $19.45 | $47.80 | 100 |
| 2018-08-30 | $19.25 | $47.31 | 0 |
| 2018-08-29 | $19.25 | $47.31 | 0 |
| 2018-08-28 | $19.25 | $47.31 | 2,700 |
| 2018-08-27 | $19.01 | $46.72 | 7,600 |
| 2018-08-24 | $19.25 | $47.31 | 100 |
| 2018-08-23 | $19.15 | $47.06 | 8,100 |
| 2018-08-22 | $19.50 | $47.92 | 6,900 |
| 2018-08-21 | $19.25 | $47.31 | 900 |
| 2018-08-20 | $19.30 | $47.43 | 1,100 |
| 2018-08-17 | $19.30 | $47.43 | 700 |
| 2018-08-16 | $19.18 | $47.14 | 1,700 |
| 2018-08-15 | $19.55 | $48.05 | 4,300 |
| 2018-08-14 | $19.70 | $48.42 | 1,000 |
| 2018-08-13 | $20.00 | $49.15 | 800 |
| 2018-08-10 | $19.99 | $49.13 | 100 |
| 2018-08-09 | $19.70 | $48.42 | 100 |
| 2018-08-08 | $19.70 | $48.42 | 0 |
| 2018-08-07 | $19.70 | $48.42 | 1,200 |
| 2018-08-06 | $19.65 | $48.29 | 1,800 |
| 2018-08-03 | $19.65 | $48.29 | 2,000 |
| 2018-08-02 | $19.25 | $47.31 | 1,000 |
| 2018-08-01 | $19.00 | $46.70 | 200 |
| 2018-07-31 | $18.57 | $45.64 | 0 |
| 2018-07-30 | $18.57 | $45.64 | 200 |
| 2018-07-27 | $19.99 | $49.13 | 5,100 |
| 2018-07-26 | $18.50 | $45.47 | 7,700 |
| 2018-07-25 | $18.35 | $45.10 | 300 |
| 2018-07-24 | $18.05 | $44.36 | 1,800 |
| 2018-07-23 | $17.86 | $43.89 | 7,000 |
| 2018-07-20 | $17.85 | $43.87 | 0 |
| 2018-07-19 | $17.85 | $43.87 | 2,900 |
| 2018-07-18 | $18.10 | $44.48 | 2,100 |
| 2018-07-17 | $17.86 | $43.89 | 0 |
| 2018-07-16 | $17.86 | $43.89 | 4,300 |
| 2018-07-13 | $18.35 | $45.10 | 0 |
| 2018-07-12 | $18.35 | $45.10 | 3,600 |
| 2018-07-11 | $18.25 | $44.85 | 0 |
| 2018-07-10 | $18.25 | $44.85 | 300 |
| 2018-07-09 | $18.10 | $44.48 | 2,600 |
| 2018-07-06 | $18.25 | $44.85 | 900 |
| 2018-07-05 | $18.25 | $44.85 | 1,300 |
| 2018-07-03 | $18.00 | $44.24 | 0 |
| 2018-07-02 | $18.00 | $44.24 | 1,500 |
| 2018-06-29 | $18.40 | $45.22 | 0 |
| 2018-06-28 | $18.40 | $45.22 | 4,000 |
| 2018-06-27 | $18.00 | $44.24 | 0 |
| 2018-06-26 | $18.00 | $44.24 | 0 |
| 2018-06-25 | $18.00 | $44.24 | 1,200 |
| 2018-06-22 | $18.00 | $44.24 | 1,000 |
| 2018-06-21 | $18.35 | $45.10 | 500 |
| 2018-06-20 | $17.77 | $43.67 | 500 |
| 2018-06-19 | $17.61 | $43.28 | 0 |
| 2018-06-18 | $17.61 | $43.28 | 5,200 |
| 2018-06-15 | $18.36 | $45.12 | 200 |
| 2018-06-14 | $18.25 | $44.85 | 1,200 |
| 2018-06-13 | $18.10 | $44.48 | 0 |
| 2018-06-12 | $18.10 | $44.48 | 300 |
| 2018-06-11 | $17.86 | $43.89 | 4,000 |
| 2018-06-08 | $17.90 | $43.99 | 1,300 |
| 2018-06-07 | $17.95 | $44.12 | 0 |
| 2018-06-06 | $17.95 | $44.12 | 3,000 |
| 2018-06-05 | $17.90 | $43.99 | 1,500 |
| 2018-06-04 | $17.90 | $43.99 | 0 |
| 2018-06-01 | $17.90 | $43.99 | 28,200 |
| 2018-05-31 | $18.50 | $45.17 | 1,100 |
| 2018-05-30 | $18.50 | $45.17 | 800 |
| 2018-05-29 | $18.25 | $44.56 | 1,200 |
| 2018-05-25 | $18.25 | $44.56 | 2,900 |
| 2018-05-24 | $18.20 | $44.44 | 1,200 |
| 2018-05-23 | $17.86 | $43.61 | 2,100 |
| 2018-05-22 | $18.05 | $44.07 | 1,100 |
| 2018-05-21 | $18.00 | $43.95 | 7,900 |
| 2018-05-18 | $17.87 | $43.63 | 2,100 |
| 2018-05-17 | $17.90 | $43.71 | 6,300 |
| 2018-05-16 | $18.05 | $44.07 | 4,200 |
| 2018-05-15 | $18.08 | $44.15 | 4,600 |
| 2018-05-14 | $18.25 | $44.56 | 9,200 |
| 2018-05-11 | $18.35 | $44.81 | 600 |
| 2018-05-10 | $18.25 | $44.56 | 10,200 |
| 2018-05-09 | $17.90 | $43.71 | 3,400 |
| 2018-05-08 | $17.45 | $42.61 | 5,800 |
| 2018-05-07 | $17.50 | $42.73 | 1,400 |
| 2018-05-04 | $17.50 | $42.73 | 1,200 |
| 2018-05-03 | $17.70 | $43.22 | 6,600 |
| 2018-05-02 | $17.51 | $42.75 | 500 |
| 2018-05-01 | $17.00 | $41.51 | 6,000 |
| 2018-04-30 | $16.65 | $40.65 | 300 |
| 2018-04-27 | $16.75 | $40.90 | 6,200 |
| 2018-04-26 | $16.80 | $41.02 | 1,600 |
| 2018-04-25 | $16.77 | $40.95 | 7,200 |
| 2018-04-24 | $16.65 | $40.65 | 800 |
| 2018-04-23 | $16.65 | $40.65 | 25,300 |
| 2018-04-20 | $16.35 | $39.92 | 4,800 |
| 2018-04-19 | $16.45 | $40.17 | 0 |
| 2018-04-18 | $16.45 | $40.17 | 2,300 |
| 2018-04-17 | $16.30 | $39.80 | 700 |
| 2018-04-16 | $16.45 | $40.17 | 0 |
| 2018-04-13 | $16.45 | $40.17 | 2,500 |
| 2018-04-12 | $16.10 | $39.31 | 800 |
| 2018-04-11 | $16.25 | $39.68 | 1,300 |
| 2018-04-10 | $16.50 | $40.29 | 2,500 |
| 2018-04-09 | $16.55 | $40.41 | 3,200 |
| 2018-04-06 | $16.65 | $40.65 | 7,600 |
| 2018-04-05 | $16.65 | $40.65 | 3,700 |
| 2018-04-04 | $16.65 | $40.65 | 9,700 |
| 2018-04-03 | $16.85 | $41.14 | 2,400 |
| 2018-04-02 | $16.85 | $41.14 | 200 |
| 2018-03-29 | $16.80 | $41.02 | 2,000 |
| 2018-03-28 | $16.90 | $41.27 | 2,500 |
| 2018-03-27 | $17.00 | $41.51 | 0 |
| 2018-03-26 | $17.00 | $41.51 | 2,700 |
| 2018-03-23 | $16.80 | $41.02 | 500 |
| 2018-03-22 | $16.88 | $41.22 | 1,200 |
| 2018-03-21 | $16.90 | $41.27 | 1,000 |
| 2018-03-20 | $16.80 | $41.02 | 1,600 |
| 2018-03-19 | $16.90 | $41.27 | 0 |
| 2018-03-16 | $16.90 | $41.27 | 400 |
| 2018-03-15 | $17.00 | $41.51 | 0 |
| 2018-03-14 | $17.00 | $41.51 | 1,300 |
| 2018-03-13 | $17.00 | $41.51 | 1,700 |
| 2018-03-12 | $17.00 | $41.51 | 400 |
| 2018-03-09 | $16.80 | $41.02 | 4,200 |
| 2018-03-08 | $17.00 | $41.51 | 16,200 |
| 2018-03-07 | $16.80 | $41.02 | 400 |
| 2018-03-06 | $17.00 | $41.51 | 1,000 |
| 2018-03-05 | $16.81 | $41.05 | 900 |
| 2018-03-02 | $17.00 | $41.51 | 3,200 |
| 2018-03-01 | $16.95 | $41.14 | 2,500 |
| 2018-02-28 | $17.00 | $41.26 | 11,900 |
| 2018-02-27 | $17.10 | $41.51 | 1,400 |
| 2018-02-26 | $17.10 | $41.51 | 41,800 |
| 2018-02-23 | $17.10 | $41.51 | 12,400 |
| 2018-02-22 | $17.01 | $41.29 | 1,300 |
| 2018-02-21 | $17.10 | $41.51 | 700 |
| 2018-02-20 | $17.10 | $41.51 | 1,700 |
| 2018-02-16 | $17.05 | $41.39 | 100 |
| 2018-02-15 | $17.10 | $41.51 | 4,200 |
| 2018-02-14 | $17.10 | $41.51 | 4,800 |
| 2018-02-13 | $17.25 | $41.87 | 200 |
| 2018-02-12 | $17.25 | $41.87 | 300 |
| 2018-02-09 | $17.55 | $42.60 | 900 |
| 2018-02-08 | $17.55 | $42.60 | 200 |
| 2018-02-07 | $17.55 | $42.60 | 0 |
| 2018-02-06 | $17.55 | $42.60 | 300 |
| 2018-02-05 | $16.85 | $40.90 | 400 |
| 2018-02-02 | $17.55 | $42.60 | 1,900 |
| 2018-02-01 | $17.10 | $41.51 | 1,700 |
| 2018-01-31 | $17.05 | $41.39 | 0 |
| 2018-01-30 | $17.05 | $41.39 | 200 |
| 2018-01-29 | $17.09 | $41.48 | 300 |
| 2018-01-26 | $16.70 | $40.54 | 6,600 |
| 2018-01-25 | $17.00 | $41.26 | 400 |
| 2018-01-24 | $17.00 | $41.26 | 700 |
| 2018-01-23 | $16.79 | $40.75 | 1,200 |
| 2018-01-22 | $16.45 | $39.93 | 600 |
| 2018-01-19 | $17.00 | $41.26 | 1,600 |
| 2018-01-18 | $17.20 | $41.75 | 200 |
| 2018-01-17 | $16.69 | $40.51 | 200 |
| 2018-01-16 | $16.75 | $40.66 | 900 |
| 2018-01-12 | $16.66 | $40.44 | 0 |
| 2018-01-11 | $16.66 | $40.44 | 2,000 |
| 2018-01-10 | $17.40 | $42.24 | 1,200 |
| 2018-01-09 | $16.90 | $41.02 | 2,700 |
| 2018-01-08 | $17.00 | $41.26 | 2,100 |
| 2018-01-05 | $17.00 | $41.26 | 6,100 |
| 2018-01-04 | $17.15 | $41.63 | 1,800 |
| 2018-01-03 | $17.40 | $42.24 | 200 |
| 2018-01-02 | $17.72 | $43.01 | 0 |