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
- 2000-12-08 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 | $19.37 | $35.49 | 62,600 |
| 2018-12-28 | $19.21 | $35.20 | 84,200 |
| 2018-12-27 | $18.89 | $34.61 | 62,700 |
| 2018-12-26 | $19.15 | $35.09 | 37,300 |
| 2018-12-24 | $18.91 | $34.65 | 30,200 |
| 2018-12-21 | $19.04 | $34.89 | 73,400 |
| 2018-12-20 | $19.29 | $35.35 | 115,100 |
| 2018-12-19 | $19.52 | $35.77 | 60,800 |
| 2018-12-18 | $19.18 | $35.15 | 82,200 |
| 2018-12-17 | $19.70 | $36.10 | 75,400 |
| 2018-12-14 | $19.71 | $36.12 | 67,500 |
| 2018-12-13 | $19.60 | $35.91 | 41,300 |
| 2018-12-12 | $19.77 | $36.23 | 30,400 |
| 2018-12-11 | $19.49 | $35.71 | 49,400 |
| 2018-12-10 | $19.13 | $35.05 | 52,200 |
| 2018-12-07 | $19.45 | $35.64 | 125,800 |
| 2018-12-06 | $19.30 | $35.37 | 94,700 |
| 2018-12-04 | $19.32 | $35.40 | 42,300 |
| 2018-12-03 | $19.34 | $35.44 | 41,900 |
| 2018-11-30 | $19.43 | $35.60 | 69,900 |
| 2018-11-29 | $19.46 | $35.66 | 22,300 |
| 2018-11-28 | $19.54 | $35.80 | 34,300 |
| 2018-11-27 | $19.43 | $35.60 | 38,800 |
| 2018-11-26 | $19.54 | $35.80 | 44,800 |
| 2018-11-23 | $19.06 | $34.93 | 34,100 |
| 2018-11-21 | $19.47 | $35.68 | 1,017,400 |
| 2018-11-20 | $18.94 | $34.71 | 283,800 |
| 2018-11-19 | $19.36 | $35.48 | 88,800 |
| 2018-11-16 | $19.29 | $35.35 | 73,500 |
| 2018-11-15 | $18.87 | $34.58 | 230,000 |
| 2018-11-14 | $19.00 | $34.82 | 546,300 |
| 2018-11-13 | $18.82 | $34.49 | 139,300 |
| 2018-11-12 | $18.51 | $33.92 | 28,800 |
| 2018-11-09 | $18.80 | $34.45 | 26,700 |
| 2018-11-08 | $18.84 | $34.52 | 22,400 |
| 2018-11-07 | $18.96 | $34.74 | 33,000 |
| 2018-11-06 | $18.69 | $34.25 | 35,800 |
| 2018-11-05 | $18.70 | $34.27 | 36,200 |
| 2018-11-02 | $18.52 | $33.94 | 50,100 |
| 2018-11-01 | $18.57 | $34.03 | 27,800 |
| 2018-10-31 | $18.30 | $33.53 | 23,800 |
| 2018-10-30 | $18.57 | $34.03 | 18,900 |
| 2018-10-29 | $18.34 | $33.61 | 43,800 |
| 2018-10-26 | $18.07 | $33.11 | 20,800 |
| 2018-10-25 | $18.51 | $33.92 | 51,800 |
| 2018-10-24 | $17.87 | $32.74 | 21,600 |
| 2018-10-23 | $18.29 | $33.51 | 35,900 |
| 2018-10-22 | $18.43 | $33.77 | 20,200 |
| 2018-10-19 | $18.53 | $33.95 | 21,700 |
| 2018-10-18 | $18.00 | $32.98 | 46,000 |
| 2018-10-17 | $18.46 | $32.98 | 50,700 |
| 2018-10-16 | $18.60 | $33.23 | 65,400 |
| 2018-10-15 | $18.60 | $33.23 | 50,100 |
| 2018-10-12 | $18.47 | $32.99 | 29,500 |
| 2018-10-11 | $18.44 | $32.94 | 46,900 |
| 2018-10-10 | $18.92 | $33.80 | 15,700 |
| 2018-10-09 | $18.86 | $33.69 | 15,000 |
| 2018-10-08 | $18.79 | $33.57 | 14,100 |
| 2018-10-05 | $19.02 | $33.98 | 40,100 |
| 2018-10-04 | $19.24 | $34.37 | 14,800 |
| 2018-10-03 | $19.41 | $34.67 | 37,700 |
| 2018-10-02 | $19.34 | $34.55 | 35,100 |
| 2018-10-01 | $19.41 | $34.67 | 13,700 |
| 2018-09-28 | $19.50 | $34.83 | 22,000 |
| 2018-09-27 | $19.97 | $35.67 | 26,900 |
| 2018-09-26 | $20.36 | $35.41 | 23,700 |
| 2018-09-25 | $20.40 | $35.48 | 26,800 |
| 2018-09-24 | $20.48 | $35.62 | 23,500 |
| 2018-09-21 | $20.59 | $35.81 | 27,200 |
| 2018-09-20 | $20.29 | $35.29 | 25,300 |
| 2018-09-19 | $20.10 | $34.96 | 71,900 |
| 2018-09-18 | $20.28 | $35.27 | 37,700 |
| 2018-09-17 | $20.02 | $34.82 | 26,200 |
| 2018-09-14 | $19.65 | $34.17 | 32,500 |
| 2018-09-13 | $19.84 | $34.50 | 19,100 |
| 2018-09-12 | $19.47 | $33.86 | 23,700 |
| 2018-09-11 | $19.36 | $33.67 | 24,000 |
| 2018-09-10 | $19.43 | $33.79 | 48,100 |
| 2018-09-07 | $19.25 | $33.48 | 29,100 |
| 2018-09-06 | $18.99 | $33.03 | 33,300 |
| 2018-09-05 | $18.72 | $32.56 | 33,700 |
| 2018-09-04 | $19.02 | $33.08 | 24,300 |
| 2018-08-31 | $18.80 | $32.70 | 412,000 |
| 2018-08-30 | $19.00 | $33.04 | 70,400 |
| 2018-08-29 | $19.25 | $33.48 | 24,000 |
| 2018-08-28 | $19.59 | $34.07 | 33,200 |
| 2018-08-27 | $19.57 | $34.03 | 170,300 |
| 2018-08-24 | $19.42 | $33.77 | 22,300 |
| 2018-08-23 | $19.32 | $33.60 | 1,026,600 |
| 2018-08-22 | $19.57 | $34.03 | 25,400 |
| 2018-08-21 | $19.44 | $33.81 | 32,800 |
| 2018-08-20 | $19.35 | $33.65 | 25,500 |
| 2018-08-17 | $19.06 | $33.15 | 34,900 |
| 2018-08-16 | $18.87 | $32.82 | 51,300 |
| 2018-08-15 | $18.82 | $32.73 | 56,200 |
| 2018-08-14 | $18.86 | $32.80 | 35,600 |
| 2018-08-13 | $19.02 | $33.08 | 51,400 |
| 2018-08-10 | $19.01 | $33.06 | 24,400 |
| 2018-08-09 | $19.33 | $33.62 | 35,700 |
| 2018-08-08 | $19.50 | $33.91 | 48,100 |
| 2018-08-07 | $19.50 | $33.91 | 29,900 |
| 2018-08-06 | $19.24 | $33.46 | 17,400 |
| 2018-08-03 | $19.32 | $33.60 | 32,500 |
| 2018-08-02 | $19.33 | $33.62 | 39,300 |
| 2018-08-01 | $19.57 | $34.03 | 64,000 |
| 2018-07-31 | $19.51 | $33.93 | 32,400 |
| 2018-07-30 | $19.53 | $33.97 | 40,100 |
| 2018-07-27 | $19.69 | $34.24 | 67,800 |
| 2018-07-26 | $19.13 | $33.27 | 292,100 |
| 2018-07-25 | $19.54 | $33.98 | 234,900 |
| 2018-07-24 | $19.37 | $33.69 | 230,100 |
| 2018-07-23 | $19.50 | $33.91 | 15,500 |
| 2018-07-20 | $19.49 | $33.90 | 35,000 |
| 2018-07-19 | $18.95 | $32.96 | 50,900 |
| 2018-07-18 | $19.28 | $33.53 | 19,500 |
| 2018-07-17 | $19.32 | $33.60 | 37,400 |
| 2018-07-16 | $20.18 | $35.10 | 43,400 |
| 2018-07-13 | $20.40 | $35.48 | 25,800 |
| 2018-07-12 | $20.63 | $35.88 | 19,400 |
| 2018-07-11 | $21.20 | $36.87 | 13,600 |
| 2018-07-10 | $21.53 | $37.44 | 18,800 |
| 2018-07-09 | $21.75 | $37.83 | 26,600 |
| 2018-07-06 | $21.89 | $38.07 | 13,100 |
| 2018-07-05 | $21.64 | $37.63 | 22,900 |
| 2018-07-03 | $20.92 | $36.38 | 24,500 |
| 2018-07-02 | $20.35 | $35.39 | 34,700 |
| 2018-06-29 | $20.51 | $35.67 | 42,600 |
| 2018-06-28 | $20.68 | $35.97 | 17,400 |
| 2018-06-27 | $20.79 | $36.16 | 55,400 |
| 2018-06-26 | $20.79 | $36.16 | 39,800 |
| 2018-06-25 | $20.74 | $36.07 | 19,100 |
| 2018-06-22 | $20.77 | $36.12 | 25,000 |
| 2018-06-21 | $20.44 | $35.55 | 42,000 |
| 2018-06-20 | $20.75 | $36.09 | 33,200 |
| 2018-06-19 | $20.78 | $36.14 | 148,500 |
| 2018-06-18 | $20.89 | $36.33 | 41,300 |
| 2018-06-15 | $21.15 | $36.78 | 639,500 |
| 2018-06-14 | $21.09 | $36.68 | 690,500 |
| 2018-06-13 | $21.52 | $37.43 | 568,100 |
| 2018-06-12 | $21.57 | $37.51 | 37,100 |
| 2018-06-11 | $21.61 | $37.58 | 24,100 |
| 2018-06-08 | $21.38 | $37.18 | 14,300 |
| 2018-06-07 | $21.52 | $37.43 | 28,700 |
| 2018-06-06 | $21.09 | $36.68 | 18,600 |
| 2018-06-05 | $21.17 | $36.82 | 27,700 |
| 2018-06-04 | $20.92 | $36.38 | 24,000 |
| 2018-06-01 | $20.49 | $35.63 | 18,300 |
| 2018-05-31 | $20.59 | $35.81 | 73,900 |
| 2018-05-30 | $20.27 | $35.25 | 27,700 |
| 2018-05-29 | $19.75 | $34.35 | 30,800 |
| 2018-05-25 | $20.30 | $35.30 | 37,600 |
| 2018-05-24 | $20.90 | $36.35 | 24,600 |
| 2018-05-23 | $20.98 | $36.49 | 16,300 |
| 2018-05-22 | $21.04 | $36.59 | 33,900 |
| 2018-05-21 | $21.23 | $36.92 | 13,800 |
| 2018-05-18 | $20.96 | $36.45 | 17,500 |
| 2018-05-17 | $20.93 | $36.40 | 16,300 |
| 2018-05-16 | $20.98 | $36.49 | 17,100 |
| 2018-05-15 | $20.87 | $36.30 | 14,300 |
| 2018-05-14 | $21.28 | $37.01 | 25,500 |
| 2018-05-11 | $21.70 | $37.74 | 14,500 |
| 2018-05-10 | $21.89 | $38.07 | 13,100 |
| 2018-05-09 | $21.61 | $37.58 | 43,300 |
| 2018-05-08 | $21.93 | $38.14 | 19,800 |
| 2018-05-07 | $21.81 | $37.93 | 21,200 |
| 2018-05-04 | $21.67 | $37.69 | 22,200 |
| 2018-05-03 | $21.64 | $37.63 | 25,400 |
| 2018-05-02 | $22.07 | $37.43 | 26,200 |
| 2018-05-01 | $21.99 | $37.30 | 23,600 |
| 2018-04-30 | $22.13 | $37.54 | 18,300 |
| 2018-04-27 | $22.28 | $37.79 | 18,500 |
| 2018-04-26 | $22.28 | $37.79 | 21,400 |
| 2018-04-25 | $22.21 | $37.67 | 26,000 |
| 2018-04-24 | $21.46 | $36.40 | 38,200 |
| 2018-04-23 | $22.58 | $38.30 | 46,000 |
| 2018-04-20 | $22.37 | $37.94 | 25,500 |
| 2018-04-19 | $22.15 | $37.57 | 22,000 |
| 2018-04-18 | $22.22 | $37.69 | 15,100 |
| 2018-04-17 | $22.16 | $37.59 | 30,200 |
| 2018-04-16 | $22.30 | $37.82 | 72,600 |
| 2018-04-13 | $22.51 | $38.18 | 40,000 |
| 2018-04-12 | $22.42 | $38.03 | 1,036,000 |
| 2018-04-11 | $23.02 | $39.05 | 171,100 |
| 2018-04-10 | $23.56 | $39.96 | 15,800 |
| 2018-04-09 | $23.17 | $39.30 | 21,200 |
| 2018-04-06 | $23.13 | $39.23 | 80,800 |
| 2018-04-05 | $23.20 | $39.35 | 22,000 |
| 2018-04-04 | $22.98 | $38.98 | 29,300 |
| 2018-04-03 | $23.08 | $39.15 | 34,200 |
| 2018-04-02 | $22.59 | $38.32 | 31,800 |
| 2018-03-29 | $22.78 | $38.64 | 14,500 |
| 2018-03-28 | $22.60 | $38.33 | 18,700 |
| 2018-03-27 | $22.53 | $38.22 | 228,500 |
| 2018-03-26 | $22.74 | $38.57 | 29,000 |
| 2018-03-23 | $22.44 | $38.06 | 35,500 |
| 2018-03-22 | $22.21 | $37.67 | 25,800 |
| 2018-03-21 | $22.76 | $38.61 | 18,700 |
| 2018-03-20 | $22.33 | $37.88 | 22,500 |
| 2018-03-19 | $22.64 | $38.40 | 35,900 |
| 2018-03-16 | $23.04 | $39.08 | 21,800 |
| 2018-03-15 | $23.03 | $39.06 | 17,100 |
| 2018-03-14 | $23.24 | $39.42 | 25,100 |
| 2018-03-13 | $23.09 | $39.16 | 21,200 |
| 2018-03-12 | $23.08 | $39.15 | 84,400 |
| 2018-03-09 | $23.18 | $39.32 | 34,600 |
| 2018-03-08 | $22.95 | $38.93 | 17,500 |
| 2018-03-07 | $22.94 | $38.91 | 23,400 |
| 2018-03-06 | $23.27 | $39.47 | 20,800 |
| 2018-03-05 | $22.94 | $38.91 | 32,600 |
| 2018-03-02 | $22.47 | $38.11 | 35,700 |
| 2018-03-01 | $22.53 | $38.22 | 483,800 |
| 2018-02-28 | $22.52 | $38.20 | 344,800 |
| 2018-02-27 | $22.59 | $38.32 | 49,700 |
| 2018-02-26 | $23.03 | $39.06 | 36,600 |
| 2018-02-23 | $22.99 | $39.00 | 30,100 |
| 2018-02-22 | $22.52 | $38.20 | 22,600 |
| 2018-02-21 | $22.71 | $38.52 | 23,300 |
| 2018-02-20 | $22.52 | $38.20 | 46,400 |
| 2018-02-16 | $22.72 | $38.54 | 20,200 |
| 2018-02-15 | $22.37 | $37.94 | 45,500 |
| 2018-02-14 | $22.32 | $37.86 | 40,700 |
| 2018-02-13 | $22.40 | $37.99 | 36,600 |
| 2018-02-12 | $22.04 | $37.38 | 39,400 |
| 2018-02-09 | $21.18 | $35.93 | 65,400 |
| 2018-02-08 | $21.71 | $36.82 | 138,000 |
| 2018-02-07 | $22.10 | $37.49 | 866,800 |
| 2018-02-06 | $22.22 | $37.69 | 503,000 |
| 2018-02-05 | $22.41 | $38.01 | 43,500 |
| 2018-02-02 | $22.95 | $38.93 | 62,100 |
| 2018-02-01 | $23.61 | $40.05 | 31,200 |
| 2018-01-31 | $23.42 | $39.72 | 72,300 |
| 2018-01-30 | $23.52 | $39.89 | 34,600 |
| 2018-01-29 | $23.61 | $40.05 | 33,800 |
| 2018-01-26 | $23.80 | $40.37 | 43,700 |
| 2018-01-25 | $23.56 | $39.96 | 39,100 |
| 2018-01-24 | $23.75 | $40.28 | 28,700 |
| 2018-01-23 | $23.89 | $40.52 | 29,600 |
| 2018-01-22 | $24.05 | $40.79 | 87,200 |
| 2018-01-19 | $24.09 | $40.86 | 44,000 |
| 2018-01-18 | $24.21 | $41.06 | 37,600 |
| 2018-01-17 | $24.35 | $41.30 | 30,300 |
| 2018-01-16 | $24.00 | $40.71 | 75,100 |
| 2018-01-12 | $23.45 | $39.78 | 39,800 |
| 2018-01-11 | $23.23 | $39.40 | 31,200 |
| 2018-01-10 | $23.17 | $39.30 | 46,500 |
| 2018-01-09 | $22.93 | $38.89 | 40,200 |
| 2018-01-08 | $22.58 | $38.30 | 27,900 |
| 2018-01-05 | $22.78 | $38.64 | 36,800 |
| 2018-01-04 | $22.07 | $37.43 | 30,200 |
| 2018-01-03 | $21.75 | $36.89 | 66,200 |
| 2018-01-02 | $21.74 | $36.88 | 58,400 |