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
- 2009-04-21 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 | $19.15 | $21.19 | 2,700 |
| 2018-12-28 | $19.12 | $21.16 | 400 |
| 2018-12-27 | $19.00 | $21.03 | 3,300 |
| 2018-12-26 | $19.10 | $21.14 | 2,900 |
| 2018-12-24 | $19.15 | $21.19 | 0 |
| 2018-12-21 | $19.15 | $21.19 | 0 |
| 2018-12-20 | $19.15 | $21.19 | 800 |
| 2018-12-19 | $17.45 | $19.31 | 100 |
| 2018-12-18 | $17.45 | $19.31 | 0 |
| 2018-12-17 | $17.45 | $19.31 | 0 |
| 2018-12-14 | $17.45 | $19.31 | 0 |
| 2018-12-13 | $17.45 | $19.31 | 0 |
| 2018-12-12 | $17.45 | $19.31 | 0 |
| 2018-12-11 | $17.45 | $19.31 | 0 |
| 2018-12-10 | $17.45 | $19.31 | 0 |
| 2018-12-07 | $17.45 | $19.31 | 0 |
| 2018-12-06 | $17.45 | $19.31 | 0 |
| 2018-12-04 | $17.45 | $19.31 | 0 |
| 2018-12-03 | $17.45 | $19.31 | 0 |
| 2018-11-30 | $17.45 | $19.31 | 0 |
| 2018-11-29 | $17.45 | $19.31 | 0 |
| 2018-11-28 | $17.45 | $19.31 | 200 |
| 2018-11-27 | $17.75 | $19.64 | 0 |
| 2018-11-26 | $17.75 | $19.64 | 200 |
| 2018-11-23 | $18.84 | $20.85 | 0 |
| 2018-11-21 | $18.84 | $20.85 | 0 |
| 2018-11-20 | $18.84 | $20.85 | 0 |
| 2018-11-19 | $18.84 | $20.85 | 0 |
| 2018-11-16 | $18.84 | $20.85 | 0 |
| 2018-11-15 | $18.84 | $20.85 | 200 |
| 2018-11-14 | $20.00 | $22.13 | 0 |
| 2018-11-13 | $20.00 | $22.13 | 1,100 |
| 2018-11-12 | $20.71 | $22.92 | 0 |
| 2018-11-09 | $20.71 | $22.92 | 0 |
| 2018-11-08 | $20.71 | $22.92 | 500 |
| 2018-11-07 | $20.10 | $22.24 | 0 |
| 2018-11-06 | $20.10 | $22.24 | 0 |
| 2018-11-05 | $20.10 | $22.24 | 0 |
| 2018-11-02 | $20.10 | $22.24 | 0 |
| 2018-11-01 | $20.10 | $22.24 | 1,400 |
| 2018-10-31 | $18.75 | $20.75 | 0 |
| 2018-10-30 | $18.75 | $20.75 | 0 |
| 2018-10-29 | $18.75 | $20.75 | 0 |
| 2018-10-26 | $18.75 | $20.75 | 100 |
| 2018-10-25 | $18.75 | $20.75 | 900 |
| 2018-10-24 | $22.75 | $25.18 | 0 |
| 2018-10-23 | $22.75 | $25.18 | 0 |
| 2018-10-22 | $22.75 | $25.18 | 0 |
| 2018-10-19 | $22.75 | $25.18 | 0 |
| 2018-10-18 | $22.75 | $25.18 | 0 |
| 2018-10-17 | $22.75 | $25.18 | 0 |
| 2018-10-16 | $22.75 | $25.18 | 0 |
| 2018-10-15 | $22.75 | $25.18 | 0 |
| 2018-10-12 | $22.75 | $25.18 | 0 |
| 2018-10-11 | $22.75 | $25.18 | 0 |
| 2018-10-10 | $22.75 | $25.18 | 0 |
| 2018-10-09 | $22.75 | $25.18 | 0 |
| 2018-10-08 | $22.75 | $25.18 | 0 |
| 2018-10-05 | $22.75 | $25.18 | 0 |
| 2018-10-04 | $22.75 | $25.18 | 0 |
| 2018-10-03 | $22.75 | $25.18 | 0 |
| 2018-10-02 | $22.75 | $25.18 | 800 |
| 2018-10-01 | $23.00 | $25.45 | 0 |
| 2018-09-28 | $23.00 | $25.45 | 200 |
| 2018-09-27 | $24.75 | $27.39 | 0 |
| 2018-09-26 | $24.75 | $27.39 | 0 |
| 2018-09-25 | $24.75 | $27.39 | 0 |
| 2018-09-24 | $24.75 | $27.39 | 100 |
| 2018-09-21 | $25.00 | $27.67 | 0 |
| 2018-09-20 | $25.00 | $27.67 | 800 |
| 2018-09-19 | $25.10 | $27.78 | 0 |
| 2018-09-18 | $25.10 | $27.78 | 0 |
| 2018-09-17 | $25.10 | $27.78 | 0 |
| 2018-09-14 | $25.10 | $27.78 | 0 |
| 2018-09-13 | $25.10 | $27.78 | 0 |
| 2018-09-12 | $25.10 | $27.78 | 0 |
| 2018-09-11 | $25.10 | $27.78 | 1,000 |
| 2018-09-10 | $26.00 | $28.77 | 0 |
| 2018-09-07 | $26.00 | $28.77 | 0 |
| 2018-09-06 | $26.00 | $28.77 | 0 |
| 2018-09-05 | $26.00 | $28.77 | 0 |
| 2018-09-04 | $26.00 | $28.77 | 0 |
| 2018-08-31 | $26.00 | $28.77 | 500 |
| 2018-08-30 | $25.30 | $28.00 | 0 |
| 2018-08-29 | $25.30 | $28.00 | 0 |
| 2018-08-28 | $25.30 | $28.00 | 0 |
| 2018-08-27 | $25.30 | $28.00 | 0 |
| 2018-08-24 | $25.30 | $28.00 | 0 |
| 2018-08-23 | $25.30 | $28.00 | 0 |
| 2018-08-22 | $25.30 | $28.00 | 0 |
| 2018-08-21 | $25.30 | $28.00 | 0 |
| 2018-08-20 | $25.30 | $28.00 | 0 |
| 2018-08-17 | $25.30 | $28.00 | 0 |
| 2018-08-16 | $25.30 | $28.00 | 0 |
| 2018-08-15 | $25.30 | $28.00 | 0 |
| 2018-08-14 | $25.30 | $28.00 | 0 |
| 2018-08-13 | $25.30 | $28.00 | 0 |
| 2018-08-10 | $25.30 | $28.00 | 0 |
| 2018-08-09 | $25.30 | $28.00 | 2,500 |
| 2018-08-08 | $25.30 | $28.00 | 0 |
| 2018-08-07 | $25.30 | $28.00 | 0 |
| 2018-08-06 | $25.30 | $28.00 | 0 |
| 2018-08-03 | $25.30 | $28.00 | 0 |
| 2018-08-02 | $25.30 | $28.00 | 0 |
| 2018-08-01 | $25.30 | $28.00 | 400 |
| 2018-07-31 | $25.10 | $27.78 | 0 |
| 2018-07-30 | $25.10 | $27.78 | 0 |
| 2018-07-27 | $25.10 | $27.78 | 0 |
| 2018-07-26 | $25.10 | $27.78 | 0 |
| 2018-07-25 | $25.10 | $27.78 | 0 |
| 2018-07-24 | $25.10 | $27.78 | 0 |
| 2018-07-23 | $25.10 | $27.78 | 0 |
| 2018-07-20 | $25.10 | $27.78 | 0 |
| 2018-07-19 | $25.10 | $27.78 | 0 |
| 2018-07-18 | $25.10 | $27.78 | 0 |
| 2018-07-17 | $25.10 | $27.78 | 800 |
| 2018-07-16 | $24.90 | $27.56 | 0 |
| 2018-07-13 | $24.90 | $27.56 | 0 |
| 2018-07-12 | $24.90 | $27.56 | 0 |
| 2018-07-11 | $24.90 | $27.56 | 200 |
| 2018-07-10 | $26.80 | $29.66 | 0 |
| 2018-07-09 | $26.80 | $29.66 | 300 |
| 2018-07-06 | $26.80 | $29.66 | 0 |
| 2018-07-05 | $26.80 | $29.66 | 0 |
| 2018-07-03 | $26.80 | $29.66 | 0 |
| 2018-07-02 | $26.80 | $29.66 | 0 |
| 2018-06-29 | $26.80 | $29.66 | 0 |
| 2018-06-28 | $26.80 | $29.66 | 0 |
| 2018-06-27 | $26.80 | $29.66 | 0 |
| 2018-06-26 | $26.80 | $29.66 | 0 |
| 2018-06-25 | $26.80 | $29.66 | 0 |
| 2018-06-22 | $26.80 | $29.66 | 200 |
| 2018-06-21 | $28.40 | $31.43 | 0 |
| 2018-06-20 | $28.40 | $31.43 | 0 |
| 2018-06-19 | $28.40 | $31.43 | 0 |
| 2018-06-18 | $28.40 | $31.43 | 2,300 |
| 2018-06-15 | $28.55 | $31.60 | 0 |
| 2018-06-14 | $28.55 | $31.60 | 0 |
| 2018-06-13 | $28.55 | $31.60 | 200 |
| 2018-06-12 | $29.95 | $33.15 | 0 |
| 2018-06-11 | $29.95 | $33.15 | 0 |
| 2018-06-08 | $29.95 | $33.15 | 0 |
| 2018-06-07 | $29.95 | $33.15 | 0 |
| 2018-06-06 | $29.95 | $33.15 | 0 |
| 2018-06-05 | $29.95 | $33.15 | 0 |
| 2018-06-04 | $29.95 | $33.15 | 0 |
| 2018-06-01 | $29.95 | $33.15 | 0 |
| 2018-05-31 | $29.95 | $33.15 | 0 |
| 2018-05-30 | $29.95 | $33.15 | 0 |
| 2018-05-29 | $29.95 | $33.15 | 0 |
| 2018-05-25 | $29.95 | $33.15 | 0 |
| 2018-05-24 | $29.95 | $33.15 | 0 |
| 2018-05-23 | $29.95 | $33.15 | 0 |
| 2018-05-22 | $29.95 | $33.15 | 0 |
| 2018-05-21 | $29.95 | $33.15 | 0 |
| 2018-05-18 | $29.95 | $33.15 | 0 |
| 2018-05-17 | $29.95 | $33.15 | 0 |
| 2018-05-16 | $29.95 | $33.15 | 200 |
| 2018-05-15 | $29.70 | $32.87 | 0 |
| 2018-05-14 | $29.70 | $32.87 | 0 |
| 2018-05-11 | $29.70 | $32.87 | 0 |
| 2018-05-10 | $29.70 | $32.87 | 0 |
| 2018-05-09 | $29.70 | $32.87 | 0 |
| 2018-05-08 | $29.70 | $32.87 | 0 |
| 2018-05-07 | $29.70 | $32.87 | 0 |
| 2018-05-04 | $29.70 | $32.87 | 0 |
| 2018-05-03 | $29.70 | $32.87 | 0 |
| 2018-05-02 | $29.70 | $32.87 | 400 |
| 2018-05-01 | $29.38 | $32.51 | 0 |
| 2018-04-30 | $29.38 | $32.51 | 0 |
| 2018-04-27 | $29.38 | $32.51 | 0 |
| 2018-04-26 | $29.38 | $32.51 | 200 |
| 2018-04-25 | $30.05 | $33.26 | 0 |
| 2018-04-24 | $30.05 | $33.26 | 0 |
| 2018-04-23 | $30.05 | $33.26 | 200 |
| 2018-04-20 | $31.55 | $34.33 | 0 |
| 2018-04-19 | $31.55 | $34.33 | 0 |
| 2018-04-18 | $31.55 | $34.33 | 0 |
| 2018-04-17 | $31.55 | $34.33 | 0 |
| 2018-04-16 | $31.55 | $34.33 | 0 |
| 2018-04-13 | $31.55 | $34.33 | 0 |
| 2018-04-12 | $31.55 | $34.33 | 0 |
| 2018-04-11 | $31.55 | $34.33 | 0 |
| 2018-04-10 | $31.55 | $34.33 | 0 |
| 2018-04-09 | $31.55 | $34.33 | 0 |
| 2018-04-06 | $31.55 | $34.33 | 0 |
| 2018-04-05 | $31.55 | $34.33 | 0 |
| 2018-04-04 | $31.55 | $34.33 | 0 |
| 2018-04-03 | $31.55 | $34.33 | 0 |
| 2018-04-02 | $31.55 | $34.33 | 0 |
| 2018-03-29 | $31.55 | $34.33 | 0 |
| 2018-03-28 | $31.55 | $34.33 | 0 |
| 2018-03-27 | $31.55 | $34.33 | 0 |
| 2018-03-26 | $31.55 | $34.33 | 0 |
| 2018-03-23 | $31.55 | $34.33 | 0 |
| 2018-03-22 | $31.55 | $34.33 | 0 |
| 2018-03-21 | $31.55 | $34.33 | 0 |
| 2018-03-20 | $31.55 | $34.33 | 0 |
| 2018-03-19 | $31.55 | $34.33 | 0 |
| 2018-03-16 | $31.55 | $34.33 | 0 |
| 2018-03-15 | $31.55 | $34.33 | 0 |
| 2018-03-14 | $31.55 | $34.33 | 0 |
| 2018-03-13 | $31.55 | $34.33 | 0 |
| 2018-03-12 | $31.55 | $34.33 | 0 |
| 2018-03-09 | $31.55 | $34.33 | 0 |
| 2018-03-08 | $31.55 | $34.33 | 0 |
| 2018-03-07 | $31.55 | $34.33 | 0 |
| 2018-03-06 | $31.55 | $34.33 | 0 |
| 2018-03-05 | $31.55 | $34.33 | 0 |
| 2018-03-02 | $31.55 | $34.33 | 0 |
| 2018-03-01 | $31.55 | $34.33 | 2,400 |
| 2018-02-28 | $32.90 | $35.80 | 0 |
| 2018-02-27 | $32.90 | $35.80 | 0 |
| 2018-02-26 | $32.90 | $35.80 | 0 |
| 2018-02-23 | $32.90 | $35.80 | 0 |
| 2018-02-22 | $32.90 | $35.80 | 0 |
| 2018-02-21 | $32.90 | $35.80 | 0 |
| 2018-02-20 | $32.90 | $35.80 | 200 |
| 2018-02-16 | $33.85 | $36.83 | 0 |
| 2018-02-15 | $33.85 | $36.83 | 0 |
| 2018-02-14 | $33.85 | $36.83 | 0 |
| 2018-02-13 | $33.85 | $36.83 | 0 |
| 2018-02-12 | $33.85 | $36.83 | 0 |
| 2018-02-09 | $33.85 | $36.83 | 0 |
| 2018-02-08 | $33.85 | $36.83 | 0 |
| 2018-02-07 | $33.85 | $36.83 | 0 |
| 2018-02-06 | $33.85 | $36.83 | 0 |
| 2018-02-05 | $33.85 | $36.83 | 500 |
| 2018-02-02 | $35.54 | $38.67 | 0 |
| 2018-02-01 | $35.54 | $38.67 | 0 |
| 2018-01-31 | $35.54 | $38.67 | 0 |
| 2018-01-30 | $35.54 | $38.67 | 0 |
| 2018-01-29 | $35.54 | $38.67 | 0 |
| 2018-01-26 | $35.54 | $38.67 | 0 |
| 2018-01-25 | $35.54 | $38.67 | 0 |
| 2018-01-24 | $35.54 | $38.67 | 23,800 |
| 2018-01-23 | $35.54 | $38.67 | 0 |
| 2018-01-22 | $35.54 | $38.67 | 200 |
| 2018-01-19 | $32.92 | $35.82 | 0 |
| 2018-01-18 | $32.92 | $35.82 | 0 |
| 2018-01-17 | $32.92 | $35.82 | 0 |
| 2018-01-16 | $32.92 | $35.82 | 0 |
| 2018-01-12 | $32.92 | $35.82 | 0 |
| 2018-01-11 | $32.92 | $35.82 | 0 |
| 2018-01-10 | $32.92 | $35.82 | 0 |
| 2018-01-09 | $32.92 | $35.82 | 0 |
| 2018-01-08 | $32.92 | $35.82 | 0 |
| 2018-01-05 | $32.92 | $35.82 | 0 |
| 2018-01-04 | $32.92 | $35.82 | 0 |
| 2018-01-03 | $32.92 | $35.82 | 0 |
| 2018-01-02 | $32.92 | $35.82 | 0 |