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
- 2009-02-13 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 | $17.38 | $26.70 | 1,900 |
| 2018-12-28 | $17.26 | $26.51 | 300 |
| 2018-12-27 | $16.66 | $25.59 | 0 |
| 2018-12-26 | $16.66 | $25.59 | 27,600 |
| 2018-12-24 | $16.58 | $25.47 | 3,900 |
| 2018-12-21 | $17.59 | $27.02 | 0 |
| 2018-12-20 | $17.59 | $27.02 | 100 |
| 2018-12-19 | $17.59 | $27.02 | 0 |
| 2018-12-18 | $17.59 | $27.02 | 0 |
| 2018-12-17 | $17.59 | $27.02 | 0 |
| 2018-12-14 | $17.59 | $27.02 | 400 |
| 2018-12-13 | $17.98 | $27.62 | 400 |
| 2018-12-12 | $18.54 | $28.48 | 0 |
| 2018-12-11 | $18.54 | $28.48 | 0 |
| 2018-12-10 | $18.54 | $28.48 | 0 |
| 2018-12-07 | $18.54 | $28.48 | 500 |
| 2018-12-06 | $18.52 | $28.45 | 0 |
| 2018-12-04 | $18.52 | $28.45 | 0 |
| 2018-12-03 | $18.52 | $28.45 | 0 |
| 2018-11-30 | $18.52 | $28.45 | 0 |
| 2018-11-29 | $18.52 | $28.45 | 0 |
| 2018-11-28 | $18.52 | $28.45 | 17,900 |
| 2018-11-27 | $18.52 | $28.45 | 0 |
| 2018-11-26 | $18.52 | $28.45 | 13,600 |
| 2018-11-23 | $18.41 | $28.28 | 0 |
| 2018-11-21 | $18.41 | $28.28 | 1,900 |
| 2018-11-20 | $18.50 | $28.42 | 0 |
| 2018-11-19 | $18.50 | $28.42 | 28,000 |
| 2018-11-16 | $18.50 | $28.42 | 18,500 |
| 2018-11-15 | $18.48 | $28.39 | 1,400 |
| 2018-11-14 | $18.10 | $27.80 | 1,100 |
| 2018-11-13 | $19.50 | $29.96 | 0 |
| 2018-11-12 | $19.50 | $28.48 | 600 |
| 2018-11-09 | $19.76 | $28.86 | 100 |
| 2018-11-08 | $19.91 | $29.07 | 500 |
| 2018-11-07 | $19.30 | $28.18 | 0 |
| 2018-11-06 | $19.30 | $28.18 | 0 |
| 2018-11-05 | $19.30 | $28.18 | 600 |
| 2018-11-02 | $19.02 | $27.77 | 0 |
| 2018-11-01 | $19.02 | $27.77 | 1,600 |
| 2018-10-31 | $18.93 | $27.64 | 0 |
| 2018-10-30 | $18.93 | $27.64 | 40,000 |
| 2018-10-29 | $18.41 | $26.88 | 0 |
| 2018-10-26 | $18.41 | $26.88 | 30,000 |
| 2018-10-25 | $18.99 | $27.73 | 0 |
| 2018-10-24 | $18.99 | $27.73 | 0 |
| 2018-10-23 | $18.99 | $27.73 | 0 |
| 2018-10-22 | $18.99 | $27.73 | 14,700 |
| 2018-10-19 | $18.99 | $27.73 | 0 |
| 2018-10-18 | $18.99 | $27.73 | 0 |
| 2018-10-17 | $18.99 | $27.73 | 0 |
| 2018-10-16 | $18.99 | $27.73 | 300 |
| 2018-10-15 | $18.29 | $26.71 | 400 |
| 2018-10-12 | $19.29 | $28.17 | 200 |
| 2018-10-11 | $18.95 | $27.67 | 2,900 |
| 2018-10-10 | $18.95 | $27.67 | 11,000 |
| 2018-10-09 | $19.67 | $28.72 | 0 |
| 2018-10-08 | $19.67 | $28.72 | 0 |
| 2018-10-05 | $19.67 | $28.72 | 0 |
| 2018-10-04 | $19.67 | $28.72 | 0 |
| 2018-10-03 | $19.67 | $28.72 | 200,000 |
| 2018-10-02 | $19.67 | $28.72 | 0 |
| 2018-10-01 | $19.67 | $28.72 | 0 |
| 2018-09-28 | $19.67 | $28.72 | 0 |
| 2018-09-27 | $19.67 | $28.72 | 0 |
| 2018-09-26 | $19.67 | $28.72 | 0 |
| 2018-09-25 | $19.67 | $28.72 | 3,200 |
| 2018-09-24 | $19.67 | $28.72 | 12,700 |
| 2018-09-21 | $19.67 | $28.72 | 0 |
| 2018-09-20 | $19.67 | $28.72 | 0 |
| 2018-09-19 | $19.67 | $28.72 | 0 |
| 2018-09-18 | $19.67 | $28.72 | 0 |
| 2018-09-17 | $19.67 | $28.72 | 0 |
| 2018-09-14 | $19.67 | $28.72 | 0 |
| 2018-09-13 | $19.67 | $28.72 | 0 |
| 2018-09-12 | $19.67 | $28.72 | 2,700 |
| 2018-09-11 | $19.60 | $28.62 | 0 |
| 2018-09-10 | $19.60 | $28.62 | 0 |
| 2018-09-07 | $19.60 | $28.62 | 400 |
| 2018-09-06 | $20.29 | $29.63 | 0 |
| 2018-09-05 | $20.29 | $29.63 | 400 |
| 2018-09-04 | $20.91 | $30.53 | 0 |
| 2018-08-31 | $20.91 | $30.53 | 6,000 |
| 2018-08-30 | $20.90 | $30.52 | 0 |
| 2018-08-29 | $20.90 | $30.52 | 1,500 |
| 2018-08-28 | $20.90 | $30.52 | 30,000 |
| 2018-08-27 | $20.90 | $30.52 | 13,000 |
| 2018-08-24 | $20.90 | $30.52 | 0 |
| 2018-08-23 | $20.90 | $30.52 | 50,200 |
| 2018-08-22 | $21.50 | $31.40 | 30,000 |
| 2018-08-21 | $21.55 | $31.47 | 0 |
| 2018-08-20 | $21.55 | $31.47 | 0 |
| 2018-08-17 | $21.55 | $31.47 | 20,000 |
| 2018-08-16 | $21.55 | $31.47 | 0 |
| 2018-08-15 | $21.55 | $31.47 | 0 |
| 2018-08-14 | $21.55 | $31.47 | 25,000 |
| 2018-08-13 | $21.69 | $31.67 | 600 |
| 2018-08-10 | $21.33 | $31.15 | 400 |
| 2018-08-09 | $21.72 | $31.72 | 0 |
| 2018-08-08 | $21.72 | $31.72 | 0 |
| 2018-08-07 | $21.72 | $31.72 | 0 |
| 2018-08-06 | $21.72 | $31.72 | 100 |
| 2018-08-03 | $21.34 | $31.16 | 400 |
| 2018-08-02 | $22.00 | $32.13 | 0 |
| 2018-08-01 | $22.00 | $32.13 | 0 |
| 2018-07-31 | $22.00 | $32.13 | 0 |
| 2018-07-30 | $22.00 | $32.13 | 0 |
| 2018-07-27 | $22.00 | $32.13 | 0 |
| 2018-07-26 | $22.00 | $32.13 | 0 |
| 2018-07-25 | $22.00 | $32.13 | 0 |
| 2018-07-24 | $22.00 | $32.13 | 0 |
| 2018-07-23 | $22.00 | $32.13 | 0 |
| 2018-07-20 | $22.00 | $32.13 | 100 |
| 2018-07-19 | $22.02 | $32.16 | 0 |
| 2018-07-18 | $22.02 | $32.16 | 10,100 |
| 2018-07-17 | $21.35 | $31.18 | 0 |
| 2018-07-16 | $21.35 | $31.18 | 0 |
| 2018-07-13 | $21.35 | $31.18 | 0 |
| 2018-07-12 | $21.35 | $31.18 | 0 |
| 2018-07-11 | $21.35 | $31.18 | 1,000 |
| 2018-07-10 | $21.95 | $32.05 | 0 |
| 2018-07-09 | $21.95 | $32.05 | 1,100 |
| 2018-07-06 | $21.91 | $32.00 | 400 |
| 2018-07-05 | $21.26 | $31.05 | 0 |
| 2018-07-03 | $21.26 | $31.05 | 0 |
| 2018-07-02 | $21.26 | $31.05 | 0 |
| 2018-06-29 | $21.26 | $31.05 | 0 |
| 2018-06-28 | $21.26 | $31.05 | 500 |
| 2018-06-27 | $21.72 | $31.72 | 0 |
| 2018-06-26 | $21.72 | $31.72 | 0 |
| 2018-06-25 | $21.72 | $31.72 | 0 |
| 2018-06-22 | $21.72 | $31.72 | 100 |
| 2018-06-21 | $20.66 | $30.17 | 0 |
| 2018-06-20 | $20.66 | $30.17 | 0 |
| 2018-06-19 | $20.66 | $30.17 | 51,400 |
| 2018-06-18 | $20.66 | $30.17 | 50,500 |
| 2018-06-15 | $20.66 | $30.17 | 18,700 |
| 2018-06-14 | $20.66 | $30.17 | 0 |
| 2018-06-13 | $20.66 | $30.17 | 100 |
| 2018-06-12 | $20.63 | $30.13 | 800 |
| 2018-06-11 | $20.73 | $30.27 | 400 |
| 2018-06-08 | $20.89 | $30.51 | 0 |
| 2018-06-07 | $20.89 | $30.51 | 400 |
| 2018-06-06 | $20.80 | $30.37 | 0 |
| 2018-06-05 | $20.80 | $30.37 | 0 |
| 2018-06-04 | $20.80 | $30.37 | 0 |
| 2018-06-01 | $20.80 | $30.37 | 35,200 |
| 2018-05-31 | $20.94 | $30.58 | 6,000 |
| 2018-05-30 | $20.98 | $30.64 | 0 |
| 2018-05-29 | $20.98 | $30.64 | 1,500 |
| 2018-05-25 | $21.06 | $30.75 | 1,300 |
| 2018-05-24 | $22.40 | $32.71 | 0 |
| 2018-05-23 | $22.40 | $32.71 | 600 |
| 2018-05-22 | $22.40 | $32.71 | 0 |
| 2018-05-21 | $22.40 | $32.71 | 0 |
| 2018-05-18 | $22.40 | $32.71 | 0 |
| 2018-05-17 | $22.40 | $32.71 | 0 |
| 2018-05-16 | $22.40 | $31.24 | 0 |
| 2018-05-15 | $22.40 | $31.24 | 0 |
| 2018-05-14 | $22.40 | $31.24 | 0 |
| 2018-05-11 | $22.40 | $31.24 | 0 |
| 2018-05-10 | $22.40 | $31.24 | 0 |
| 2018-05-09 | $22.40 | $31.24 | 0 |
| 2018-05-08 | $22.40 | $31.24 | 0 |
| 2018-05-07 | $22.40 | $31.24 | 100 |
| 2018-05-04 | $21.61 | $30.14 | 0 |
| 2018-05-03 | $21.61 | $30.14 | 1,300 |
| 2018-05-02 | $21.61 | $30.14 | 0 |
| 2018-05-01 | $21.61 | $30.14 | 0 |
| 2018-04-30 | $21.61 | $30.14 | 0 |
| 2018-04-27 | $21.61 | $30.14 | 0 |
| 2018-04-26 | $21.61 | $30.14 | 900 |
| 2018-04-25 | $22.01 | $30.69 | 1,000 |
| 2018-04-24 | $21.63 | $30.16 | 0 |
| 2018-04-23 | $21.63 | $30.16 | 0 |
| 2018-04-20 | $21.63 | $30.16 | 1,500 |
| 2018-04-19 | $21.80 | $30.40 | 2,200 |
| 2018-04-18 | $22.17 | $30.92 | 0 |
| 2018-04-17 | $22.17 | $30.92 | 1,000 |
| 2018-04-16 | $22.28 | $31.07 | 0 |
| 2018-04-13 | $22.28 | $31.07 | 300 |
| 2018-04-12 | $22.12 | $30.85 | 0 |
| 2018-04-11 | $22.12 | $30.85 | 2,000 |
| 2018-04-10 | $22.12 | $30.85 | 0 |
| 2018-04-09 | $22.12 | $30.85 | 0 |
| 2018-04-06 | $22.12 | $30.85 | 0 |
| 2018-04-05 | $22.12 | $30.85 | 400 |
| 2018-04-04 | $22.10 | $30.82 | 4,000 |
| 2018-04-03 | $21.75 | $30.33 | 1,500 |
| 2018-04-02 | $21.88 | $30.51 | 200 |
| 2018-03-29 | $22.50 | $31.38 | 0 |
| 2018-03-28 | $22.50 | $31.38 | 0 |
| 2018-03-27 | $22.50 | $31.38 | 0 |
| 2018-03-26 | $22.50 | $31.38 | 0 |
| 2018-03-23 | $22.50 | $31.38 | 0 |
| 2018-03-22 | $22.50 | $31.38 | 300 |
| 2018-03-21 | $22.55 | $31.45 | 0 |
| 2018-03-20 | $22.55 | $31.45 | 0 |
| 2018-03-19 | $22.55 | $31.45 | 100 |
| 2018-03-16 | $23.32 | $32.52 | 11,800 |
| 2018-03-15 | $23.32 | $32.52 | 0 |
| 2018-03-14 | $23.32 | $32.52 | 66,400 |
| 2018-03-13 | $23.40 | $32.63 | 0 |
| 2018-03-12 | $23.40 | $32.63 | 25,600 |
| 2018-03-09 | $23.40 | $32.63 | 47,100 |
| 2018-03-08 | $23.25 | $32.42 | 17,600 |
| 2018-03-07 | $23.22 | $32.38 | 17,000 |
| 2018-03-06 | $23.69 | $33.04 | 76,000 |
| 2018-03-05 | $23.59 | $32.90 | 0 |
| 2018-03-02 | $23.59 | $32.90 | 500 |
| 2018-03-01 | $24.21 | $33.76 | 0 |
| 2018-02-28 | $24.21 | $33.76 | 200 |
| 2018-02-27 | $24.17 | $33.71 | 1,600 |
| 2018-02-26 | $24.17 | $33.71 | 0 |
| 2018-02-23 | $24.17 | $33.71 | 0 |
| 2018-02-22 | $24.17 | $33.71 | 2,300 |
| 2018-02-21 | $23.73 | $33.09 | 0 |
| 2018-02-20 | $23.73 | $33.09 | 41,500 |
| 2018-02-16 | $23.74 | $33.11 | 0 |
| 2018-02-15 | $23.74 | $33.11 | 1,100 |
| 2018-02-14 | $23.76 | $33.13 | 0 |
| 2018-02-13 | $23.76 | $33.13 | 0 |
| 2018-02-12 | $23.76 | $33.13 | 31,000 |
| 2018-02-09 | $23.25 | $32.42 | 100 |
| 2018-02-08 | $24.05 | $33.54 | 200 |
| 2018-02-07 | $24.01 | $33.48 | 100 |
| 2018-02-06 | $24.94 | $34.78 | 0 |
| 2018-02-05 | $24.94 | $34.78 | 300 |
| 2018-02-02 | $24.94 | $34.78 | 200 |
| 2018-02-01 | $24.94 | $34.78 | 300 |
| 2018-01-31 | $24.88 | $34.70 | 0 |
| 2018-01-30 | $24.88 | $34.70 | 5,000 |
| 2018-01-29 | $24.88 | $34.70 | 0 |
| 2018-01-26 | $24.88 | $34.70 | 500 |
| 2018-01-25 | $24.81 | $34.60 | 0 |
| 2018-01-24 | $24.81 | $34.60 | 2,800 |
| 2018-01-23 | $24.65 | $34.37 | 3,500 |
| 2018-01-22 | $24.68 | $34.42 | 0 |
| 2018-01-19 | $24.68 | $34.42 | 50,000 |
| 2018-01-18 | $24.68 | $34.42 | 0 |
| 2018-01-17 | $24.68 | $34.42 | 1,000 |
| 2018-01-16 | $24.50 | $34.17 | 1,400 |
| 2018-01-12 | $24.51 | $34.18 | 0 |
| 2018-01-11 | $24.51 | $34.18 | 0 |
| 2018-01-10 | $24.51 | $34.18 | 0 |
| 2018-01-09 | $24.51 | $34.18 | 0 |
| 2018-01-08 | $24.51 | $34.18 | 0 |
| 2018-01-05 | $24.51 | $34.18 | 1,100 |
| 2018-01-04 | $24.25 | $33.82 | 0 |
| 2018-01-03 | $24.25 | $33.82 | 800 |
| 2018-01-02 | $24.40 | $34.03 | 0 |