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
- 2013-02-20 to 2026-08-28
- 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 | $22.99 | $31.18 | 0 |
| 2018-12-28 | $22.99 | $31.18 | 0 |
| 2018-12-27 | $22.99 | $31.18 | 200 |
| 2018-12-26 | $23.00 | $31.19 | 148 |
| 2018-12-24 | $22.19 | $30.09 | 0 |
| 2018-12-21 | $22.19 | $30.09 | 0 |
| 2018-12-20 | $22.19 | $30.09 | 214 |
| 2018-12-19 | $21.20 | $28.75 | 0 |
| 2018-12-18 | $21.20 | $28.75 | 0 |
| 2018-12-17 | $21.20 | $28.75 | 131 |
| 2018-12-14 | $21.95 | $29.77 | 0 |
| 2018-12-13 | $21.95 | $29.77 | 0 |
| 2018-12-12 | $21.95 | $29.77 | 0 |
| 2018-12-11 | $21.95 | $29.77 | 0 |
| 2018-12-10 | $21.95 | $29.77 | 0 |
| 2018-12-07 | $21.95 | $29.77 | 0 |
| 2018-12-06 | $21.95 | $29.77 | 0 |
| 2018-12-04 | $21.95 | $29.77 | 0 |
| 2018-12-03 | $21.95 | $29.77 | 0 |
| 2018-11-30 | $21.95 | $29.77 | 0 |
| 2018-11-29 | $21.95 | $29.77 | 0 |
| 2018-11-28 | $21.95 | $29.77 | 426 |
| 2018-11-27 | $20.37 | $27.63 | 0 |
| 2018-11-26 | $20.37 | $27.63 | 0 |
| 2018-11-23 | $20.37 | $27.63 | 0 |
| 2018-11-21 | $20.37 | $27.63 | 0 |
| 2018-11-20 | $20.37 | $27.63 | 0 |
| 2018-11-19 | $20.37 | $26.83 | 2,360 |
| 2018-11-16 | $20.32 | $26.76 | 0 |
| 2018-11-15 | $20.32 | $26.76 | 0 |
| 2018-11-14 | $20.32 | $26.76 | 100 |
| 2018-11-13 | $19.20 | $25.29 | 0 |
| 2018-11-12 | $19.20 | $25.29 | 0 |
| 2018-11-09 | $19.20 | $25.29 | 2,166 |
| 2018-11-08 | $18.93 | $24.93 | 0 |
| 2018-11-07 | $18.93 | $24.93 | 0 |
| 2018-11-06 | $18.93 | $24.93 | 0 |
| 2018-11-05 | $18.93 | $24.93 | 0 |
| 2018-11-02 | $18.93 | $24.93 | 0 |
| 2018-11-01 | $18.93 | $24.93 | 0 |
| 2018-10-31 | $18.93 | $24.93 | 0 |
| 2018-10-30 | $18.93 | $24.93 | 0 |
| 2018-10-29 | $18.93 | $24.93 | 1,460 |
| 2018-10-26 | $18.93 | $24.93 | 0 |
| 2018-10-25 | $18.93 | $24.93 | 0 |
| 2018-10-24 | $18.93 | $24.93 | 0 |
| 2018-10-23 | $18.93 | $24.93 | 0 |
| 2018-10-22 | $18.93 | $24.93 | 0 |
| 2018-10-19 | $18.93 | $24.93 | 0 |
| 2018-10-18 | $18.93 | $24.93 | 0 |
| 2018-10-17 | $18.93 | $24.93 | 0 |
| 2018-10-16 | $18.93 | $24.93 | 176 |
| 2018-10-15 | $18.21 | $23.98 | 193 |
| 2018-10-12 | $18.90 | $24.89 | 0 |
| 2018-10-11 | $18.90 | $24.89 | 0 |
| 2018-10-10 | $18.90 | $24.89 | 0 |
| 2018-10-09 | $18.90 | $24.89 | 0 |
| 2018-10-08 | $18.90 | $24.89 | 0 |
| 2018-10-05 | $18.90 | $24.89 | 0 |
| 2018-10-04 | $18.90 | $24.89 | 0 |
| 2018-10-03 | $18.90 | $24.89 | 0 |
| 2018-10-02 | $18.90 | $24.89 | 101 |
| 2018-10-01 | $18.94 | $24.94 | 0 |
| 2018-09-28 | $18.94 | $24.94 | 0 |
| 2018-09-27 | $18.94 | $24.94 | 0 |
| 2018-09-26 | $18.94 | $24.94 | 1,006 |
| 2018-09-25 | $19.62 | $25.84 | 0 |
| 2018-09-24 | $19.62 | $25.84 | 0 |
| 2018-09-21 | $19.62 | $25.84 | 0 |
| 2018-09-20 | $19.62 | $25.84 | 1,499 |
| 2018-09-19 | $19.00 | $25.02 | 0 |
| 2018-09-18 | $19.00 | $25.02 | 0 |
| 2018-09-17 | $19.00 | $25.02 | 0 |
| 2018-09-14 | $19.00 | $25.02 | 105 |
| 2018-09-13 | $17.25 | $22.72 | 0 |
| 2018-09-12 | $17.25 | $22.72 | 0 |
| 2018-09-11 | $17.25 | $22.72 | 0 |
| 2018-09-10 | $17.25 | $22.72 | 3,088 |
| 2018-09-07 | $18.15 | $23.90 | 100 |
| 2018-09-06 | $17.70 | $23.31 | 647 |
| 2018-09-05 | $17.83 | $23.48 | 0 |
| 2018-09-04 | $17.83 | $23.48 | 0 |
| 2018-08-31 | $17.83 | $23.48 | 0 |
| 2018-08-30 | $17.83 | $23.48 | 0 |
| 2018-08-29 | $17.83 | $23.48 | 0 |
| 2018-08-28 | $17.83 | $23.48 | 0 |
| 2018-08-27 | $17.83 | $23.48 | 0 |
| 2018-08-24 | $17.83 | $23.48 | 0 |
| 2018-08-23 | $17.83 | $23.48 | 0 |
| 2018-08-22 | $17.83 | $23.48 | 0 |
| 2018-08-21 | $17.83 | $23.48 | 0 |
| 2018-08-20 | $17.83 | $23.48 | 0 |
| 2018-08-17 | $17.83 | $23.48 | 0 |
| 2018-08-16 | $17.83 | $23.48 | 0 |
| 2018-08-15 | $17.83 | $23.48 | 0 |
| 2018-08-14 | $17.83 | $23.48 | 0 |
| 2018-08-13 | $17.83 | $23.48 | 820 |
| 2018-08-10 | $17.63 | $23.22 | 0 |
| 2018-08-09 | $17.63 | $23.22 | 0 |
| 2018-08-08 | $17.63 | $23.22 | 459 |
| 2018-08-07 | $17.75 | $23.38 | 446 |
| 2018-08-06 | $17.68 | $23.28 | 0 |
| 2018-08-03 | $17.68 | $23.28 | 0 |
| 2018-08-02 | $17.68 | $23.28 | 0 |
| 2018-08-01 | $17.68 | $23.28 | 0 |
| 2018-07-31 | $17.68 | $23.28 | 0 |
| 2018-07-30 | $17.68 | $23.28 | 0 |
| 2018-07-27 | $17.68 | $23.28 | 954 |
| 2018-07-26 | $17.46 | $22.99 | 0 |
| 2018-07-25 | $17.46 | $22.99 | 0 |
| 2018-07-24 | $17.46 | $22.99 | 0 |
| 2018-07-23 | $17.46 | $22.99 | 0 |
| 2018-07-20 | $17.46 | $22.99 | 0 |
| 2018-07-19 | $17.46 | $22.99 | 0 |
| 2018-07-18 | $17.46 | $22.99 | 0 |
| 2018-07-17 | $17.46 | $22.99 | 0 |
| 2018-07-16 | $17.46 | $22.99 | 1,391 |
| 2018-07-13 | $17.80 | $23.44 | 0 |
| 2018-07-12 | $17.80 | $23.44 | 0 |
| 2018-07-11 | $17.80 | $23.44 | 0 |
| 2018-07-10 | $17.80 | $23.44 | 0 |
| 2018-07-09 | $17.80 | $23.44 | 4,599 |
| 2018-07-06 | $17.50 | $23.05 | 0 |
| 2018-07-05 | $17.50 | $23.05 | 0 |
| 2018-07-03 | $17.50 | $23.05 | 0 |
| 2018-07-02 | $17.50 | $23.05 | 0 |
| 2018-06-29 | $17.50 | $23.05 | 331 |
| 2018-06-28 | $17.50 | $23.05 | 0 |
| 2018-06-27 | $17.50 | $23.05 | 1,423 |
| 2018-06-26 | $17.39 | $22.90 | 0 |
| 2018-06-25 | $17.39 | $22.90 | 250 |
| 2018-06-22 | $18.25 | $24.04 | 0 |
| 2018-06-21 | $18.25 | $24.04 | 1,022 |
| 2018-06-20 | $18.23 | $24.01 | 1,071 |
| 2018-06-19 | $19.15 | $25.22 | 0 |
| 2018-06-18 | $19.15 | $25.22 | 0 |
| 2018-06-15 | $19.15 | $25.22 | 0 |
| 2018-06-14 | $19.15 | $25.22 | 0 |
| 2018-06-13 | $19.15 | $25.22 | 0 |
| 2018-06-12 | $19.15 | $25.22 | 0 |
| 2018-06-11 | $19.15 | $25.22 | 0 |
| 2018-06-08 | $19.15 | $25.22 | 0 |
| 2018-06-07 | $19.15 | $25.22 | 0 |
| 2018-06-06 | $19.15 | $25.22 | 0 |
| 2018-06-05 | $19.15 | $25.22 | 0 |
| 2018-06-04 | $19.15 | $25.22 | 0 |
| 2018-06-01 | $19.15 | $25.22 | 200 |
| 2018-05-31 | $18.30 | $24.10 | 100 |
| 2018-05-30 | $17.95 | $23.64 | 0 |
| 2018-05-29 | $17.95 | $23.64 | 670 |
| 2018-05-25 | $18.62 | $24.52 | 1,200 |
| 2018-05-24 | $17.78 | $23.42 | 150 |
| 2018-05-23 | $18.82 | $24.79 | 1,300 |
| 2018-05-22 | $19.10 | $25.15 | 300 |
| 2018-05-21 | $18.38 | $24.21 | 0 |
| 2018-05-18 | $18.38 | $24.21 | 0 |
| 2018-05-17 | $18.38 | $24.21 | 0 |
| 2018-05-16 | $18.38 | $24.21 | 0 |
| 2018-05-15 | $18.38 | $24.21 | 0 |
| 2018-05-14 | $18.38 | $24.21 | 0 |
| 2018-05-11 | $18.38 | $24.21 | 0 |
| 2018-05-10 | $18.38 | $24.21 | 0 |
| 2018-05-09 | $18.38 | $24.21 | 0 |
| 2018-05-08 | $18.38 | $24.21 | 102 |
| 2018-05-07 | $18.25 | $24.04 | 0 |
| 2018-05-04 | $18.25 | $24.04 | 0 |
| 2018-05-03 | $18.25 | $24.04 | 0 |
| 2018-05-02 | $18.25 | $24.04 | 0 |
| 2018-05-01 | $18.25 | $24.04 | 0 |
| 2018-04-30 | $18.25 | $24.04 | 0 |
| 2018-04-27 | $18.25 | $24.04 | 0 |
| 2018-04-26 | $18.25 | $24.04 | 397 |
| 2018-04-25 | $17.74 | $23.36 | 0 |
| 2018-04-24 | $17.74 | $23.36 | 0 |
| 2018-04-23 | $17.74 | $23.36 | 0 |
| 2018-04-20 | $17.74 | $23.36 | 0 |
| 2018-04-19 | $17.74 | $23.36 | 0 |
| 2018-04-18 | $17.74 | $23.36 | 0 |
| 2018-04-17 | $17.74 | $23.36 | 0 |
| 2018-04-16 | $17.74 | $23.36 | 0 |
| 2018-04-13 | $17.74 | $23.36 | 100 |
| 2018-04-12 | $18.02 | $23.73 | 1,474 |
| 2018-04-11 | $18.83 | $24.80 | 0 |
| 2018-04-10 | $18.83 | $24.80 | 200 |
| 2018-04-09 | $17.67 | $23.27 | 0 |
| 2018-04-06 | $17.67 | $23.27 | 0 |
| 2018-04-05 | $17.67 | $23.27 | 0 |
| 2018-04-04 | $17.67 | $23.27 | 0 |
| 2018-04-03 | $17.67 | $23.27 | 0 |
| 2018-04-02 | $17.67 | $23.27 | 0 |
| 2018-03-29 | $17.67 | $23.27 | 0 |
| 2018-03-28 | $17.67 | $23.27 | 0 |
| 2018-03-27 | $17.67 | $23.27 | 424 |
| 2018-03-26 | $18.76 | $24.71 | 0 |
| 2018-03-23 | $18.76 | $24.71 | 0 |
| 2018-03-22 | $18.76 | $24.71 | 0 |
| 2018-03-21 | $18.76 | $24.71 | 0 |
| 2018-03-20 | $18.76 | $24.71 | 0 |
| 2018-03-19 | $18.76 | $24.17 | 482 |
| 2018-03-16 | $20.15 | $25.96 | 0 |
| 2018-03-15 | $20.15 | $25.96 | 339 |
| 2018-03-14 | $19.90 | $25.64 | 0 |
| 2018-03-13 | $19.90 | $25.64 | 0 |
| 2018-03-12 | $19.90 | $25.64 | 100 |
| 2018-03-09 | $19.80 | $25.51 | 700 |
| 2018-03-08 | $18.91 | $24.36 | 0 |
| 2018-03-07 | $18.91 | $24.36 | 1,926 |
| 2018-03-06 | $18.75 | $24.16 | 0 |
| 2018-03-05 | $18.75 | $24.16 | 0 |
| 2018-03-02 | $18.75 | $24.16 | 0 |
| 2018-03-01 | $18.75 | $24.16 | 0 |
| 2018-02-28 | $18.75 | $24.16 | 0 |
| 2018-02-27 | $18.75 | $24.16 | 399 |
| 2018-02-26 | $18.66 | $24.03 | 745 |
| 2018-02-23 | $18.93 | $24.39 | 0 |
| 2018-02-22 | $18.93 | $24.39 | 0 |
| 2018-02-21 | $18.93 | $24.39 | 0 |
| 2018-02-20 | $18.93 | $24.39 | 0 |
| 2018-02-16 | $18.93 | $24.39 | 0 |
| 2018-02-15 | $18.93 | $24.39 | 0 |
| 2018-02-14 | $18.93 | $24.39 | 0 |
| 2018-02-13 | $18.93 | $24.39 | 200 |
| 2018-02-12 | $19.15 | $24.67 | 0 |
| 2018-02-09 | $19.15 | $24.67 | 0 |
| 2018-02-08 | $19.15 | $24.67 | 0 |
| 2018-02-07 | $19.15 | $24.67 | 0 |
| 2018-02-06 | $19.15 | $24.67 | 0 |
| 2018-02-05 | $19.15 | $24.67 | 0 |
| 2018-02-02 | $19.15 | $24.67 | 0 |
| 2018-02-01 | $19.15 | $24.67 | 0 |
| 2018-01-31 | $19.15 | $24.67 | 3,839 |
| 2018-01-30 | $19.75 | $25.45 | 0 |
| 2018-01-29 | $19.75 | $25.45 | 100 |
| 2018-01-26 | $19.72 | $25.41 | 0 |
| 2018-01-25 | $19.72 | $25.41 | 0 |
| 2018-01-24 | $19.72 | $25.41 | 0 |
| 2018-01-23 | $19.72 | $25.41 | 200 |
| 2018-01-22 | $19.30 | $24.87 | 100 |
| 2018-01-19 | $18.25 | $23.51 | 0 |
| 2018-01-18 | $18.25 | $23.51 | 654 |
| 2018-01-17 | $18.79 | $24.21 | 0 |
| 2018-01-16 | $18.79 | $24.21 | 0 |
| 2018-01-12 | $18.79 | $24.21 | 0 |
| 2018-01-11 | $18.79 | $24.21 | 1,113 |
| 2018-01-10 | $18.59 | $23.95 | 0 |
| 2018-01-09 | $18.59 | $23.95 | 408 |
| 2018-01-08 | $18.49 | $23.82 | 0 |
| 2018-01-05 | $18.49 | $23.82 | 243 |
| 2018-01-04 | $18.83 | $24.26 | 647 |
| 2018-01-03 | $17.61 | $22.69 | 0 |
| 2018-01-02 | $17.61 | $22.69 | 0 |