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
- 2005-08-03 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 | $18.95 | $24.53 | 300 |
| 2018-12-28 | $18.92 | $24.49 | 3,500 |
| 2018-12-27 | $18.65 | $24.14 | 100 |
| 2018-12-26 | $18.65 | $24.14 | 300 |
| 2018-12-24 | $18.48 | $23.92 | 1,500 |
| 2018-12-21 | $18.40 | $23.82 | 400 |
| 2018-12-20 | $19.85 | $25.70 | 100 |
| 2018-12-19 | $19.85 | $25.70 | 400 |
| 2018-12-18 | $19.50 | $25.24 | 800 |
| 2018-12-17 | $19.99 | $25.88 | 0 |
| 2018-12-14 | $19.99 | $25.88 | 100 |
| 2018-12-13 | $19.99 | $25.88 | 1,600 |
| 2018-12-12 | $20.10 | $26.02 | 3,800 |
| 2018-12-11 | $19.75 | $25.57 | 200 |
| 2018-12-10 | $20.04 | $25.94 | 800 |
| 2018-12-07 | $20.55 | $26.60 | 500 |
| 2018-12-06 | $21.55 | $27.90 | 300 |
| 2018-12-04 | $21.55 | $27.90 | 4,800 |
| 2018-12-03 | $21.40 | $27.70 | 200 |
| 2018-11-30 | $21.43 | $27.74 | 0 |
| 2018-11-29 | $21.43 | $27.74 | 0 |
| 2018-11-28 | $21.43 | $27.74 | 700 |
| 2018-11-27 | $20.75 | $26.86 | 300 |
| 2018-11-26 | $21.25 | $27.51 | 100 |
| 2018-11-23 | $21.25 | $27.51 | 100 |
| 2018-11-21 | $21.25 | $27.51 | 300 |
| 2018-11-20 | $20.79 | $26.91 | 100 |
| 2018-11-19 | $20.79 | $26.91 | 100 |
| 2018-11-16 | $20.33 | $26.32 | 100 |
| 2018-11-15 | $20.33 | $26.32 | 1,800 |
| 2018-11-14 | $21.23 | $27.48 | 300 |
| 2018-11-13 | $21.02 | $27.21 | 200 |
| 2018-11-12 | $21.00 | $27.18 | 1,400 |
| 2018-11-09 | $21.02 | $27.21 | 300 |
| 2018-11-08 | $21.37 | $27.66 | 100 |
| 2018-11-07 | $21.95 | $28.41 | 1,200 |
| 2018-11-06 | $21.50 | $27.83 | 300 |
| 2018-11-05 | $21.58 | $27.93 | 200 |
| 2018-11-02 | $21.50 | $27.83 | 200 |
| 2018-11-01 | $21.88 | $28.32 | 1,000 |
| 2018-10-31 | $21.73 | $28.13 | 300 |
| 2018-10-30 | $21.12 | $27.34 | 100 |
| 2018-10-29 | $21.12 | $27.34 | 4,000 |
| 2018-10-26 | $21.10 | $27.31 | 2,200 |
| 2018-10-25 | $22.58 | $29.23 | 500 |
| 2018-10-24 | $23.03 | $29.81 | 3,000 |
| 2018-10-23 | $23.23 | $30.07 | 200 |
| 2018-10-22 | $23.25 | $30.10 | 300 |
| 2018-10-19 | $23.50 | $30.42 | 1,800 |
| 2018-10-18 | $23.25 | $30.10 | 400 |
| 2018-10-17 | $24.08 | $31.17 | 1,600 |
| 2018-10-16 | $23.25 | $30.10 | 900 |
| 2018-10-15 | $23.45 | $30.36 | 1,000 |
| 2018-10-12 | $22.85 | $29.58 | 700 |
| 2018-10-11 | $22.15 | $28.67 | 200 |
| 2018-10-10 | $22.64 | $29.31 | 0 |
| 2018-10-09 | $22.64 | $29.31 | 600 |
| 2018-10-08 | $22.75 | $29.45 | 700 |
| 2018-10-05 | $23.00 | $29.77 | 4,100 |
| 2018-10-04 | $22.42 | $29.02 | 2,700 |
| 2018-10-03 | $22.80 | $29.51 | 2,900 |
| 2018-10-02 | $22.40 | $29.00 | 1,200 |
| 2018-10-01 | $22.10 | $28.61 | 2,400 |
| 2018-09-28 | $21.90 | $28.35 | 1,600 |
| 2018-09-27 | $21.88 | $28.32 | 8,300 |
| 2018-09-26 | $21.21 | $27.46 | 2,700 |
| 2018-09-25 | $21.16 | $27.39 | 400 |
| 2018-09-24 | $20.10 | $26.02 | 500 |
| 2018-09-21 | $19.45 | $25.18 | 5,400 |
| 2018-09-20 | $19.99 | $25.88 | 500 |
| 2018-09-19 | $19.85 | $25.70 | 600 |
| 2018-09-18 | $19.96 | $25.84 | 200 |
| 2018-09-17 | $19.20 | $24.85 | 0 |
| 2018-09-14 | $19.20 | $24.85 | 1,000 |
| 2018-09-13 | $19.42 | $25.14 | 0 |
| 2018-09-12 | $19.42 | $25.14 | 200 |
| 2018-09-11 | $18.88 | $24.44 | 700 |
| 2018-09-10 | $19.23 | $24.89 | 0 |
| 2018-09-07 | $19.23 | $24.89 | 0 |
| 2018-09-06 | $19.23 | $24.89 | 5,600 |
| 2018-09-05 | $19.40 | $25.11 | 200 |
| 2018-09-04 | $19.52 | $25.27 | 300 |
| 2018-08-31 | $20.65 | $26.73 | 0 |
| 2018-08-30 | $20.65 | $26.73 | 0 |
| 2018-08-29 | $20.65 | $26.73 | 0 |
| 2018-08-28 | $20.65 | $26.73 | 200 |
| 2018-08-27 | $19.95 | $25.82 | 0 |
| 2018-08-24 | $19.95 | $25.82 | 300 |
| 2018-08-23 | $20.08 | $25.99 | 500 |
| 2018-08-22 | $19.94 | $25.81 | 1,800 |
| 2018-08-21 | $19.90 | $25.76 | 2,600 |
| 2018-08-20 | $20.00 | $25.89 | 0 |
| 2018-08-17 | $20.00 | $25.89 | 7,500 |
| 2018-08-16 | $20.48 | $26.51 | 0 |
| 2018-08-15 | $20.48 | $26.51 | 0 |
| 2018-08-14 | $20.48 | $26.51 | 100 |
| 2018-08-13 | $20.80 | $26.92 | 100 |
| 2018-08-10 | $20.88 | $27.03 | 0 |
| 2018-08-09 | $20.88 | $27.03 | 1,100 |
| 2018-08-08 | $20.76 | $26.87 | 1,100 |
| 2018-08-07 | $20.87 | $27.02 | 1,700 |
| 2018-08-06 | $20.38 | $26.38 | 700 |
| 2018-08-03 | $20.27 | $26.24 | 1,200 |
| 2018-08-02 | $20.23 | $26.19 | 2,600 |
| 2018-08-01 | $19.90 | $25.76 | 200 |
| 2018-07-31 | $19.90 | $25.76 | 4,500 |
| 2018-07-30 | $19.95 | $25.82 | 0 |
| 2018-07-27 | $19.95 | $25.82 | 10,500 |
| 2018-07-26 | $18.10 | $23.43 | 10,500 |
| 2018-07-25 | $18.52 | $23.97 | 800 |
| 2018-07-24 | $18.46 | $23.90 | 3,200 |
| 2018-07-23 | $18.00 | $23.30 | 10,400 |
| 2018-07-20 | $18.80 | $24.34 | 900 |
| 2018-07-19 | $18.60 | $24.08 | 100 |
| 2018-07-18 | $19.20 | $24.85 | 2,200 |
| 2018-07-17 | $19.46 | $25.19 | 2,900 |
| 2018-07-16 | $19.96 | $25.84 | 5,400 |
| 2018-07-13 | $21.30 | $27.57 | 1,200 |
| 2018-07-12 | $20.10 | $26.02 | 8,100 |
| 2018-07-11 | $19.45 | $25.18 | 1,500 |
| 2018-07-10 | $18.90 | $24.47 | 4,000 |
| 2018-07-09 | $18.75 | $24.27 | 0 |
| 2018-07-06 | $18.75 | $24.27 | 2,600 |
| 2018-07-05 | $18.07 | $23.39 | 0 |
| 2018-07-03 | $18.07 | $23.39 | 100 |
| 2018-07-02 | $18.12 | $23.46 | 4,400 |
| 2018-06-29 | $18.59 | $24.06 | 600 |
| 2018-06-28 | $18.63 | $24.12 | 2,900 |
| 2018-06-27 | $18.30 | $23.69 | 15,300 |
| 2018-06-26 | $18.41 | $23.83 | 0 |
| 2018-06-25 | $18.41 | $23.83 | 200 |
| 2018-06-22 | $18.81 | $24.35 | 600 |
| 2018-06-21 | $17.90 | $23.17 | 0 |
| 2018-06-20 | $17.90 | $23.17 | 2,300 |
| 2018-06-19 | $18.41 | $23.83 | 0 |
| 2018-06-18 | $18.41 | $23.83 | 0 |
| 2018-06-15 | $18.41 | $23.83 | 4,000 |
| 2018-06-14 | $18.00 | $23.30 | 200 |
| 2018-06-13 | $18.25 | $23.62 | 900 |
| 2018-06-12 | $18.50 | $23.95 | 1,100 |
| 2018-06-11 | $18.58 | $24.05 | 300 |
| 2018-06-08 | $18.40 | $23.82 | 6,400 |
| 2018-06-07 | $17.85 | $23.11 | 12,000 |
| 2018-06-06 | $18.30 | $23.69 | 100 |
| 2018-06-05 | $18.20 | $23.56 | 600 |
| 2018-06-04 | $18.40 | $23.82 | 1,600 |
| 2018-06-01 | $18.10 | $23.43 | 3,300 |
| 2018-05-31 | $17.10 | $22.14 | 500 |
| 2018-05-30 | $17.17 | $22.23 | 100 |
| 2018-05-29 | $15.65 | $20.26 | 0 |
| 2018-05-25 | $15.65 | $20.26 | 0 |
| 2018-05-24 | $15.65 | $20.26 | 0 |
| 2018-05-23 | $15.65 | $20.26 | 0 |
| 2018-05-22 | $15.65 | $20.26 | 0 |
| 2018-05-21 | $15.65 | $20.26 | 0 |
| 2018-05-18 | $15.65 | $20.26 | 0 |
| 2018-05-17 | $15.65 | $20.26 | 200 |
| 2018-05-16 | $15.50 | $20.06 | 0 |
| 2018-05-15 | $15.50 | $20.06 | 5,000 |
| 2018-05-14 | $16.45 | $21.29 | 2,700 |
| 2018-05-11 | $16.15 | $20.91 | 1,300 |
| 2018-05-10 | $15.51 | $20.08 | 0 |
| 2018-05-09 | $15.51 | $20.08 | 200 |
| 2018-05-08 | $15.66 | $20.27 | 0 |
| 2018-05-07 | $15.66 | $20.27 | 0 |
| 2018-05-04 | $15.66 | $20.27 | 1,400 |
| 2018-05-03 | $15.66 | $20.27 | 1,100 |
| 2018-05-02 | $15.68 | $20.30 | 0 |
| 2018-05-01 | $15.68 | $20.30 | 0 |
| 2018-04-30 | $15.68 | $20.30 | 1,000 |
| 2018-04-27 | $15.63 | $20.23 | 4,500 |
| 2018-04-26 | $14.40 | $18.64 | 0 |
| 2018-04-25 | $14.40 | $18.64 | 0 |
| 2018-04-24 | $14.40 | $18.64 | 200 |
| 2018-04-23 | $14.45 | $18.70 | 2,400 |
| 2018-04-20 | $16.30 | $19.83 | 200 |
| 2018-04-19 | $16.17 | $19.67 | 200 |
| 2018-04-18 | $15.38 | $18.71 | 400 |
| 2018-04-17 | $14.89 | $18.11 | 1,000 |
| 2018-04-16 | $14.18 | $17.25 | 1,000 |
| 2018-04-13 | $13.95 | $16.97 | 0 |
| 2018-04-12 | $13.95 | $16.97 | 0 |
| 2018-04-11 | $13.95 | $16.97 | 0 |
| 2018-04-10 | $13.95 | $16.97 | 300 |
| 2018-04-09 | $13.41 | $16.31 | 0 |
| 2018-04-06 | $13.41 | $16.31 | 0 |
| 2018-04-05 | $13.41 | $16.31 | 0 |
| 2018-04-04 | $13.41 | $16.31 | 0 |
| 2018-04-03 | $13.41 | $16.31 | 400 |
| 2018-04-02 | $14.25 | $17.33 | 0 |
| 2018-03-29 | $14.25 | $17.33 | 0 |
| 2018-03-28 | $14.25 | $17.33 | 300 |
| 2018-03-27 | $15.58 | $18.95 | 0 |
| 2018-03-26 | $15.58 | $18.95 | 0 |
| 2018-03-23 | $15.58 | $18.95 | 0 |
| 2018-03-22 | $15.58 | $18.95 | 0 |
| 2018-03-21 | $15.58 | $18.95 | 0 |
| 2018-03-20 | $15.58 | $18.95 | 0 |
| 2018-03-19 | $15.58 | $18.95 | 0 |
| 2018-03-16 | $15.58 | $18.95 | 0 |
| 2018-03-15 | $15.58 | $18.95 | 0 |
| 2018-03-14 | $15.58 | $18.95 | 0 |
| 2018-03-13 | $15.58 | $18.95 | 0 |
| 2018-03-12 | $15.58 | $18.95 | 0 |
| 2018-03-09 | $15.58 | $18.95 | 500 |
| 2018-03-08 | $15.75 | $19.16 | 0 |
| 2018-03-07 | $15.75 | $19.16 | 1,000 |
| 2018-03-06 | $15.75 | $19.16 | 0 |
| 2018-03-05 | $15.75 | $19.16 | 0 |
| 2018-03-02 | $15.75 | $19.16 | 200 |
| 2018-03-01 | $16.17 | $19.67 | 0 |
| 2018-02-28 | $16.17 | $19.67 | 1,300 |
| 2018-02-27 | $14.20 | $17.27 | 0 |
| 2018-02-26 | $14.20 | $17.27 | 0 |
| 2018-02-23 | $14.20 | $17.27 | 0 |
| 2018-02-22 | $14.20 | $17.27 | 400 |
| 2018-02-21 | $14.70 | $17.88 | 200 |
| 2018-02-20 | $14.85 | $18.06 | 200 |
| 2018-02-16 | $13.45 | $16.36 | 0 |
| 2018-02-15 | $13.45 | $16.36 | 5,100 |
| 2018-02-14 | $13.45 | $16.36 | 0 |
| 2018-02-13 | $13.45 | $16.36 | 200 |
| 2018-02-12 | $14.60 | $17.76 | 2,000 |
| 2018-02-09 | $15.75 | $19.16 | 0 |
| 2018-02-08 | $15.75 | $19.16 | 1,200 |
| 2018-02-07 | $15.55 | $18.91 | 600 |
| 2018-02-06 | $15.85 | $19.28 | 200 |
| 2018-02-05 | $15.35 | $18.67 | 0 |
| 2018-02-02 | $15.35 | $18.67 | 0 |
| 2018-02-01 | $15.35 | $18.67 | 0 |
| 2018-01-31 | $15.35 | $18.67 | 0 |
| 2018-01-30 | $15.35 | $18.67 | 500 |
| 2018-01-29 | $15.40 | $18.73 | 100 |
| 2018-01-26 | $15.25 | $18.55 | 2,900 |
| 2018-01-25 | $16.24 | $19.75 | 3,700 |
| 2018-01-24 | $16.85 | $20.50 | 400 |
| 2018-01-23 | $15.65 | $19.04 | 0 |
| 2018-01-22 | $15.65 | $19.04 | 3,900 |
| 2018-01-19 | $16.07 | $19.55 | 300 |
| 2018-01-18 | $16.80 | $20.44 | 200 |
| 2018-01-17 | $17.01 | $20.69 | 300 |
| 2018-01-16 | $15.65 | $19.04 | 0 |
| 2018-01-12 | $15.65 | $19.04 | 0 |
| 2018-01-11 | $15.65 | $19.04 | 0 |
| 2018-01-10 | $15.65 | $19.04 | 200 |
| 2018-01-09 | $15.50 | $18.85 | 2,000 |
| 2018-01-08 | $15.48 | $18.83 | 1,200 |
| 2018-01-05 | $15.35 | $18.67 | 300 |
| 2018-01-04 | $16.65 | $20.25 | 0 |
| 2018-01-03 | $16.65 | $20.25 | 0 |
| 2018-01-02 | $16.65 | $20.25 | 1,000 |