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
- 2018-02-28 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 | $18.42 | $18.54 | 300 |
| 2018-12-28 | $18.42 | $18.54 | 300 |
| 2018-12-27 | $18.42 | $18.54 | 3,900 |
| 2018-12-26 | $18.93 | $19.05 | 0 |
| 2018-12-24 | $18.93 | $19.05 | 0 |
| 2018-12-21 | $18.93 | $19.05 | 300 |
| 2018-12-20 | $18.99 | $19.10 | 3,300 |
| 2018-12-19 | $19.74 | $19.86 | 3,900 |
| 2018-12-18 | $20.00 | $20.12 | 900 |
| 2018-12-17 | $20.66 | $20.79 | 300 |
| 2018-12-14 | $20.66 | $20.79 | 5,100 |
| 2018-12-13 | $20.47 | $20.59 | 1,500 |
| 2018-12-12 | $20.47 | $20.59 | 0 |
| 2018-12-11 | $20.47 | $20.59 | 300 |
| 2018-12-10 | $20.47 | $20.59 | 300 |
| 2018-12-07 | $20.47 | $20.59 | 300 |
| 2018-12-06 | $20.47 | $20.59 | 900 |
| 2018-12-04 | $21.63 | $21.77 | 0 |
| 2018-12-03 | $21.63 | $21.77 | 300 |
| 2018-11-30 | $21.63 | $21.77 | 900 |
| 2018-11-29 | $21.39 | $21.52 | 600 |
| 2018-11-28 | $23.10 | $23.24 | 0 |
| 2018-11-27 | $23.10 | $23.24 | 300 |
| 2018-11-26 | $23.10 | $23.24 | 900 |
| 2018-11-23 | $23.44 | $23.58 | 600 |
| 2018-11-21 | $23.04 | $23.19 | 600 |
| 2018-11-20 | $21.91 | $22.04 | 300 |
| 2018-11-19 | $21.91 | $22.04 | 300 |
| 2018-11-16 | $21.91 | $22.04 | 0 |
| 2018-11-15 | $21.91 | $22.04 | 300 |
| 2018-11-14 | $21.91 | $22.04 | 300 |
| 2018-11-13 | $21.91 | $22.04 | 3,600 |
| 2018-11-12 | $21.48 | $21.61 | 0 |
| 2018-11-09 | $21.48 | $21.61 | 600 |
| 2018-11-08 | $21.78 | $21.91 | 3,300 |
| 2018-11-07 | $21.38 | $21.51 | 300 |
| 2018-11-06 | $21.38 | $21.51 | 0 |
| 2018-11-05 | $21.38 | $21.51 | 6,900 |
| 2018-11-02 | $21.41 | $21.54 | 900 |
| 2018-11-01 | $20.18 | $20.30 | 2,100 |
| 2018-10-31 | $21.07 | $21.20 | 0 |
| 2018-10-30 | $21.07 | $21.20 | 900 |
| 2018-10-29 | $20.87 | $21.00 | 4,800 |
| 2018-10-26 | $21.38 | $21.51 | 1,200 |
| 2018-10-25 | $21.50 | $21.63 | 9,600 |
| 2018-10-24 | $21.50 | $21.64 | 3,600 |
| 2018-10-23 | $21.50 | $21.63 | 0 |
| 2018-10-22 | $21.50 | $21.63 | 1,800 |
| 2018-10-19 | $21.83 | $21.97 | 0 |
| 2018-10-18 | $21.83 | $21.97 | 900 |
| 2018-10-17 | $21.67 | $21.80 | 0 |
| 2018-10-16 | $21.67 | $21.80 | 0 |
| 2018-10-15 | $21.67 | $21.80 | 1,500 |
| 2018-10-12 | $21.45 | $21.58 | 0 |
| 2018-10-11 | $21.45 | $21.58 | 0 |
| 2018-10-10 | $21.45 | $21.58 | 300 |
| 2018-10-09 | $22.00 | $22.14 | 3,000 |
| 2018-10-08 | $22.00 | $22.14 | 0 |
| 2018-10-05 | $22.00 | $22.14 | 0 |
| 2018-10-04 | $22.00 | $22.14 | 8,700 |
| 2018-10-03 | $22.84 | $22.98 | 600 |
| 2018-10-02 | $21.95 | $22.09 | 0 |
| 2018-10-01 | $21.95 | $22.09 | 600 |
| 2018-09-28 | $21.52 | $21.65 | 600 |
| 2018-09-27 | $21.64 | $21.78 | 600 |
| 2018-09-26 | $21.40 | $21.53 | 600 |
| 2018-09-25 | $21.21 | $21.21 | 600 |
| 2018-09-24 | $21.13 | $21.13 | 1,500 |
| 2018-09-21 | $21.17 | $21.17 | 900 |
| 2018-09-20 | $21.19 | $21.19 | 900 |
| 2018-09-19 | $21.17 | $21.17 | 0 |
| 2018-09-18 | $21.17 | $21.17 | 1,200 |
| 2018-09-17 | $20.27 | $20.27 | 0 |
| 2018-09-14 | $20.27 | $20.27 | 0 |
| 2018-09-13 | $20.27 | $20.27 | 900 |
| 2018-09-12 | $19.42 | $19.42 | 0 |
| 2018-09-11 | $19.42 | $19.42 | 6,300 |
| 2018-09-10 | $19.34 | $19.34 | 600 |
| 2018-09-07 | $19.17 | $19.17 | 2,100 |
| 2018-09-06 | $19.08 | $19.08 | 0 |
| 2018-09-05 | $19.08 | $19.08 | 0 |
| 2018-09-04 | $19.08 | $19.08 | 600 |
| 2018-08-31 | $19.07 | $19.07 | 300 |
| 2018-08-30 | $19.07 | $19.07 | 900 |
| 2018-08-29 | $19.06 | $19.06 | 0 |
| 2018-08-28 | $19.06 | $19.06 | 300 |
| 2018-08-27 | $18.58 | $18.58 | 0 |
| 2018-08-24 | $18.58 | $18.58 | 1,200 |
| 2018-08-23 | $18.46 | $18.46 | 1,800 |
| 2018-08-22 | $18.39 | $18.39 | 1,800 |
| 2018-08-21 | $18.61 | $18.61 | 1,500 |
| 2018-08-20 | $18.71 | $18.71 | 0 |
| 2018-08-17 | $18.71 | $18.71 | 4,200 |
| 2018-08-16 | $18.30 | $18.30 | 0 |
| 2018-08-15 | $18.30 | $18.30 | 4,200 |
| 2018-08-14 | $18.17 | $18.17 | 900 |
| 2018-08-13 | $18.02 | $18.02 | 0 |
| 2018-08-10 | $18.02 | $18.02 | 2,100 |
| 2018-08-09 | $18.15 | $18.15 | 300 |
| 2018-08-08 | $18.15 | $18.15 | 0 |
| 2018-08-07 | $18.15 | $18.15 | 300 |
| 2018-08-06 | $18.16 | $18.16 | 600 |
| 2018-08-03 | $18.41 | $18.41 | 900 |
| 2018-08-02 | $18.04 | $18.04 | 6,900 |
| 2018-08-01 | $18.65 | $18.65 | 3,300 |
| 2018-07-31 | $18.46 | $18.46 | 3,900 |
| 2018-07-30 | $17.74 | $17.74 | 900 |
| 2018-07-27 | $17.04 | $17.04 | 1,500 |
| 2018-07-26 | $17.50 | $17.50 | 0 |
| 2018-07-25 | $17.50 | $17.50 | 0 |
| 2018-07-24 | $17.50 | $17.50 | 0 |
| 2018-07-23 | $17.50 | $17.50 | 1,200 |
| 2018-07-20 | $17.01 | $17.01 | 0 |
| 2018-07-19 | $17.01 | $17.01 | 0 |
| 2018-07-18 | $17.01 | $17.01 | 0 |
| 2018-07-17 | $17.01 | $17.01 | 6,600 |
| 2018-07-16 | $16.72 | $16.72 | 600 |
| 2018-07-13 | $16.51 | $16.52 | 600 |
| 2018-07-12 | $16.33 | $16.33 | 0 |
| 2018-07-11 | $16.33 | $16.33 | 6,900 |
| 2018-07-10 | $17.07 | $17.07 | 12,900 |
| 2018-07-09 | $16.84 | $16.84 | 0 |
| 2018-07-06 | $16.84 | $16.84 | 900 |
| 2018-07-05 | $16.67 | $16.67 | 0 |
| 2018-07-03 | $16.67 | $16.67 | 0 |
| 2018-07-02 | $16.67 | $16.67 | 1,800 |
| 2018-06-29 | $16.92 | $16.93 | 0 |
| 2018-06-28 | $16.92 | $16.93 | 1,200 |
| 2018-06-27 | $17.33 | $17.33 | 0 |
| 2018-06-26 | $17.33 | $17.33 | 0 |
| 2018-06-25 | $17.33 | $17.33 | 0 |
| 2018-06-22 | $17.33 | $17.33 | 0 |
| 2018-06-21 | $17.33 | $17.33 | 0 |
| 2018-06-20 | $17.33 | $17.33 | 1,500 |
| 2018-06-19 | $17.15 | $17.15 | 0 |
| 2018-06-18 | $17.15 | $17.15 | 1,200 |
| 2018-06-15 | $17.39 | $17.39 | 300 |
| 2018-06-14 | $17.17 | $17.17 | 300 |
| 2018-06-13 | $17.17 | $17.17 | 0 |
| 2018-06-12 | $17.17 | $17.17 | 900 |
| 2018-06-11 | $17.15 | $17.15 | 0 |
| 2018-06-08 | $17.15 | $17.15 | 1,800 |
| 2018-06-07 | $17.23 | $17.23 | 600 |
| 2018-06-06 | $16.91 | $16.91 | 3,600 |
| 2018-06-05 | $17.47 | $17.47 | 0 |
| 2018-06-04 | $17.47 | $17.47 | 0 |
| 2018-06-01 | $17.47 | $17.47 | 300 |
| 2018-05-31 | $17.32 | $17.32 | 2,400 |
| 2018-05-30 | $17.07 | $17.07 | 34,500 |
| 2018-05-29 | $17.31 | $17.31 | 900 |
| 2018-05-25 | $17.09 | $17.10 | 900 |
| 2018-05-24 | $17.17 | $17.17 | 900 |
| 2018-05-23 | $17.17 | $17.17 | 300 |
| 2018-05-22 | $17.17 | $17.17 | 0 |
| 2018-05-21 | $17.17 | $17.17 | 600 |
| 2018-05-18 | $17.17 | $17.17 | 2,100 |
| 2018-05-17 | $17.42 | $17.42 | 300 |
| 2018-05-16 | $17.24 | $17.24 | 0 |
| 2018-05-15 | $17.24 | $17.24 | 0 |
| 2018-05-14 | $17.24 | $17.24 | 300 |
| 2018-05-11 | $17.42 | $17.42 | 4,500 |
| 2018-05-10 | $17.17 | $17.17 | 3,900 |
| 2018-05-09 | $16.67 | $16.67 | 2,100 |
| 2018-05-08 | $17.00 | $17.00 | 0 |
| 2018-05-07 | $17.00 | $17.00 | 2,100 |
| 2018-05-04 | $17.03 | $17.03 | 600 |
| 2018-05-03 | $17.02 | $17.02 | 0 |
| 2018-05-02 | $17.02 | $17.02 | 0 |
| 2018-05-01 | $17.02 | $17.02 | 0 |
| 2018-04-30 | $17.02 | $17.02 | 600 |
| 2018-04-27 | $17.05 | $17.05 | 300 |
| 2018-04-26 | $17.00 | $17.00 | 3,600 |
| 2018-04-25 | $16.99 | $16.99 | 1,800 |
| 2018-04-24 | $16.76 | $16.76 | 0 |
| 2018-04-23 | $16.76 | $16.76 | 2,100 |
| 2018-04-20 | $16.94 | $16.94 | 0 |
| 2018-04-19 | $16.94 | $16.94 | 25,800 |
| 2018-04-18 | $17.05 | $17.05 | 0 |
| 2018-04-17 | $17.05 | $17.05 | 1,500 |
| 2018-04-16 | $17.06 | $17.06 | 0 |
| 2018-04-13 | $17.06 | $17.06 | 1,500 |
| 2018-04-12 | $17.04 | $17.04 | 600 |
| 2018-04-11 | $17.03 | $17.03 | 0 |
| 2018-04-10 | $17.03 | $17.03 | 4,200 |
| 2018-04-09 | $17.29 | $17.29 | 1,200 |
| 2018-04-06 | $17.58 | $17.58 | 0 |
| 2018-04-05 | $17.58 | $17.58 | 20,700 |
| 2018-04-04 | $16.82 | $16.82 | 900 |
| 2018-04-03 | $16.85 | $16.85 | 600 |
| 2018-04-02 | $17.33 | $17.33 | 3,600 |
| 2018-03-29 | $17.00 | $17.00 | 13,200 |
| 2018-03-28 | $16.85 | $16.85 | 600 |
| 2018-03-27 | $16.75 | $16.75 | 3,300 |
| 2018-03-26 | $16.75 | $16.75 | 1,200 |
| 2018-03-23 | $16.82 | $16.82 | 8,100 |
| 2018-03-22 | $16.84 | $16.84 | 300 |
| 2018-03-21 | $17.00 | $17.00 | 900 |
| 2018-03-20 | $17.33 | $17.33 | 1,800 |
| 2018-03-19 | $17.28 | $17.28 | 2,100 |
| 2018-03-16 | $17.53 | $17.53 | 3,000 |
| 2018-03-15 | $17.05 | $17.05 | 1,500 |
| 2018-03-14 | $17.33 | $17.33 | 3,300 |
| 2018-03-13 | $17.65 | $17.65 | 5,100 |
| 2018-03-12 | $17.33 | $17.33 | 2,700 |
| 2018-03-09 | $17.33 | $17.33 | 1,500 |
| 2018-03-08 | $17.83 | $17.83 | 1,800 |
| 2018-03-07 | $17.47 | $17.47 | 5,400 |
| 2018-03-06 | $17.50 | $17.50 | 2,100 |
| 2018-03-05 | $17.33 | $17.33 | 1,200 |
| 2018-03-02 | $17.33 | $17.33 | 7,200 |
| 2018-03-01 | $17.10 | $17.10 | 4,800 |
| 2018-02-28 | $18.00 | $18.00 | 10,800 |