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
- 2006-03-06 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 | $19.27 | $27.29 | 12,800 |
| 2018-12-28 | $19.04 | $26.96 | 8,400 |
| 2018-12-27 | $18.85 | $26.69 | 12,700 |
| 2018-12-26 | $18.82 | $26.65 | 3,300 |
| 2018-12-24 | $18.54 | $26.25 | 17,200 |
| 2018-12-21 | $18.96 | $26.85 | 16,800 |
| 2018-12-20 | $19.04 | $26.96 | 10,800 |
| 2018-12-19 | $19.17 | $27.14 | 8,800 |
| 2018-12-18 | $19.41 | $27.48 | 19,600 |
| 2018-12-17 | $19.38 | $27.44 | 88,500 |
| 2018-12-14 | $19.89 | $28.16 | 12,200 |
| 2018-12-13 | $20.13 | $28.50 | 6,700 |
| 2018-12-12 | $20.18 | $28.58 | 100,700 |
| 2018-12-11 | $19.93 | $28.22 | 22,200 |
| 2018-12-10 | $19.38 | $27.44 | 22,400 |
| 2018-12-07 | $19.73 | $27.94 | 4,600 |
| 2018-12-06 | $19.68 | $27.87 | 9,400 |
| 2018-12-04 | $20.57 | $29.13 | 9,000 |
| 2018-12-03 | $20.65 | $29.24 | 8,100 |
| 2018-11-30 | $20.22 | $28.63 | 2,100 |
| 2018-11-29 | $20.48 | $29.00 | 78,400 |
| 2018-11-28 | $20.49 | $29.01 | 6,100 |
| 2018-11-27 | $20.45 | $28.96 | 9,800 |
| 2018-11-26 | $20.52 | $29.06 | 3,900 |
| 2018-11-23 | $20.05 | $28.39 | 1,700 |
| 2018-11-21 | $20.03 | $28.36 | 5,600 |
| 2018-11-20 | $19.55 | $27.68 | 7,200 |
| 2018-11-19 | $20.09 | $28.45 | 8,000 |
| 2018-11-16 | $21.15 | $29.95 | 2,600 |
| 2018-11-15 | $21.30 | $30.16 | 4,600 |
| 2018-11-14 | $20.98 | $29.71 | 4,900 |
| 2018-11-13 | $22.44 | $31.78 | 4,100 |
| 2018-11-12 | $22.34 | $31.63 | 2,100 |
| 2018-11-09 | $22.53 | $31.90 | 2,300 |
| 2018-11-08 | $22.63 | $32.04 | 8,000 |
| 2018-11-07 | $23.02 | $32.60 | 4,900 |
| 2018-11-06 | $22.61 | $32.02 | 11,100 |
| 2018-11-05 | $22.21 | $31.45 | 2,900 |
| 2018-11-02 | $22.49 | $31.85 | 10,100 |
| 2018-11-01 | $22.07 | $31.25 | 33,400 |
| 2018-10-31 | $21.44 | $30.36 | 11,200 |
| 2018-10-30 | $20.99 | $29.72 | 10,000 |
| 2018-10-29 | $20.82 | $29.48 | 13,700 |
| 2018-10-26 | $20.96 | $29.68 | 13,900 |
| 2018-10-25 | $21.22 | $30.05 | 7,500 |
| 2018-10-24 | $20.90 | $29.59 | 6,900 |
| 2018-10-23 | $21.45 | $30.37 | 11,100 |
| 2018-10-22 | $22.35 | $31.65 | 4,600 |
| 2018-10-19 | $22.81 | $32.30 | 19,200 |
| 2018-10-18 | $22.20 | $31.44 | 32,700 |
| 2018-10-17 | $23.76 | $33.64 | 4,400 |
| 2018-10-16 | $24.22 | $34.30 | 16,700 |
| 2018-10-15 | $23.77 | $33.66 | 2,300 |
| 2018-10-12 | $23.77 | $33.66 | 2,700 |
| 2018-10-11 | $23.19 | $32.84 | 4,400 |
| 2018-10-10 | $23.57 | $33.38 | 4,700 |
| 2018-10-09 | $23.63 | $33.46 | 4,300 |
| 2018-10-08 | $23.79 | $33.69 | 5,500 |
| 2018-10-05 | $23.94 | $33.90 | 3,100 |
| 2018-10-04 | $24.31 | $34.42 | 3,600 |
| 2018-10-03 | $24.50 | $34.69 | 5,600 |
| 2018-10-02 | $24.57 | $34.79 | 2,700 |
| 2018-10-01 | $24.69 | $34.96 | 3,100 |
| 2018-09-28 | $24.54 | $34.75 | 2,500 |
| 2018-09-27 | $23.97 | $33.94 | 1,300 |
| 2018-09-26 | $24.12 | $34.15 | 24,200 |
| 2018-09-25 | $24.33 | $34.45 | 4,400 |
| 2018-09-24 | $24.10 | $34.13 | 11,700 |
| 2018-09-21 | $23.88 | $33.81 | 1,900 |
| 2018-09-20 | $23.93 | $33.89 | 6,000 |
| 2018-09-19 | $23.50 | $33.28 | 6,700 |
| 2018-09-18 | $23.32 | $33.02 | 1,600 |
| 2018-09-17 | $23.04 | $32.62 | 2,600 |
| 2018-09-14 | $22.58 | $31.97 | 3,900 |
| 2018-09-13 | $22.77 | $32.24 | 4,500 |
| 2018-09-12 | $22.53 | $31.90 | 7,800 |
| 2018-09-11 | $22.43 | $31.76 | 6,900 |
| 2018-09-10 | $22.56 | $31.95 | 7,200 |
| 2018-09-07 | $22.32 | $31.61 | 6,300 |
| 2018-09-06 | $22.50 | $31.86 | 11,800 |
| 2018-09-05 | $22.43 | $31.76 | 5,700 |
| 2018-09-04 | $22.69 | $32.13 | 6,500 |
| 2018-08-31 | $22.95 | $32.50 | 3,900 |
| 2018-08-30 | $23.48 | $33.25 | 4,300 |
| 2018-08-29 | $23.75 | $33.63 | 2,600 |
| 2018-08-28 | $23.75 | $33.63 | 3,100 |
| 2018-08-27 | $23.24 | $32.91 | 2,700 |
| 2018-08-24 | $22.78 | $32.26 | 3,000 |
| 2018-08-23 | $22.26 | $31.52 | 4,800 |
| 2018-08-22 | $22.47 | $31.82 | 12,600 |
| 2018-08-21 | $22.29 | $31.56 | 6,600 |
| 2018-08-20 | $22.09 | $31.28 | 4,700 |
| 2018-08-17 | $21.67 | $30.68 | 4,500 |
| 2018-08-16 | $21.31 | $30.18 | 3,200 |
| 2018-08-15 | $21.22 | $30.05 | 7,400 |
| 2018-08-14 | $21.67 | $30.68 | 12,700 |
| 2018-08-13 | $21.75 | $30.80 | 7,100 |
| 2018-08-10 | $21.68 | $30.70 | 6,300 |
| 2018-08-09 | $22.30 | $31.58 | 4,400 |
| 2018-08-08 | $22.46 | $31.80 | 6,100 |
| 2018-08-07 | $22.13 | $31.34 | 8,900 |
| 2018-08-06 | $21.73 | $30.77 | 4,400 |
| 2018-08-03 | $22.14 | $31.35 | 4,000 |
| 2018-08-02 | $21.93 | $31.05 | 1,700 |
| 2018-08-01 | $21.69 | $30.71 | 1,500 |
| 2018-07-31 | $22.16 | $31.38 | 14,300 |
| 2018-07-30 | $22.47 | $31.82 | 8,500 |
| 2018-07-27 | $22.32 | $31.61 | 5,000 |
| 2018-07-26 | $22.02 | $31.18 | 4,700 |
| 2018-07-25 | $21.85 | $30.94 | 4,500 |
| 2018-07-24 | $21.13 | $29.92 | 7,100 |
| 2018-07-23 | $20.94 | $29.65 | 2,200 |
| 2018-07-20 | $21.05 | $29.81 | 3,900 |
| 2018-07-19 | $21.08 | $29.85 | 8,500 |
| 2018-07-18 | $21.21 | $30.03 | 4,200 |
| 2018-07-17 | $20.64 | $29.23 | 12,000 |
| 2018-07-16 | $19.72 | $27.92 | 4,200 |
| 2018-07-13 | $19.75 | $27.97 | 3,900 |
| 2018-07-12 | $20.01 | $28.33 | 6,400 |
| 2018-07-11 | $19.87 | $28.14 | 2,000 |
| 2018-07-10 | $20.38 | $28.86 | 4,300 |
| 2018-07-09 | $20.26 | $28.69 | 4,700 |
| 2018-07-06 | $20.23 | $28.65 | 3,900 |
| 2018-07-05 | $20.29 | $28.73 | 5,200 |
| 2018-07-03 | $20.47 | $28.99 | 2,100 |
| 2018-07-02 | $20.50 | $29.03 | 4,900 |
| 2018-06-29 | $20.71 | $29.33 | 3,200 |
| 2018-06-28 | $20.65 | $29.24 | 11,200 |
| 2018-06-27 | $20.48 | $29.00 | 12,300 |
| 2018-06-26 | $20.33 | $28.79 | 11,200 |
| 2018-06-25 | $20.51 | $29.04 | 4,300 |
| 2018-06-22 | $20.75 | $29.38 | 6,000 |
| 2018-06-21 | $20.87 | $29.55 | 4,800 |
| 2018-06-20 | $21.03 | $29.78 | 7,600 |
| 2018-06-19 | $21.22 | $30.05 | 13,600 |
| 2018-06-18 | $21.11 | $29.89 | 4,200 |
| 2018-06-15 | $21.24 | $30.08 | 4,100 |
| 2018-06-14 | $21.32 | $30.19 | 3,900 |
| 2018-06-13 | $21.98 | $31.12 | 9,200 |
| 2018-06-12 | $22.21 | $31.45 | 7,700 |
| 2018-06-11 | $22.45 | $31.79 | 4,500 |
| 2018-06-08 | $22.22 | $31.46 | 4,200 |
| 2018-06-07 | $21.95 | $31.08 | 12,000 |
| 2018-06-06 | $21.35 | $30.23 | 5,100 |
| 2018-06-05 | $21.11 | $29.89 | 5,900 |
| 2018-06-04 | $21.22 | $30.05 | 2,900 |
| 2018-06-01 | $21.12 | $29.91 | 2,800 |
| 2018-05-31 | $20.66 | $29.25 | 4,800 |
| 2018-05-30 | $21.11 | $29.89 | 6,300 |
| 2018-05-29 | $20.34 | $28.80 | 2,700 |
| 2018-05-25 | $20.94 | $29.65 | 5,900 |
| 2018-05-24 | $21.45 | $30.37 | 6,900 |
| 2018-05-23 | $20.98 | $29.71 | 1,900 |
| 2018-05-22 | $21.06 | $29.82 | 7,200 |
| 2018-05-21 | $21.50 | $30.44 | 2,600 |
| 2018-05-18 | $21.28 | $30.13 | 6,800 |
| 2018-05-17 | $21.58 | $30.56 | 1,500 |
| 2018-05-16 | $21.65 | $30.66 | 2,500 |
| 2018-05-15 | $21.37 | $30.26 | 5,000 |
| 2018-05-14 | $21.08 | $29.85 | 2,200 |
| 2018-05-11 | $20.89 | $29.58 | 8,800 |
| 2018-05-10 | $21.40 | $30.30 | 1,000 |
| 2018-05-09 | $21.56 | $29.94 | 3,900 |
| 2018-05-08 | $21.36 | $29.67 | 7,700 |
| 2018-05-07 | $21.14 | $29.36 | 3,000 |
| 2018-05-04 | $21.12 | $29.33 | 1,500 |
| 2018-05-03 | $21.27 | $29.54 | 1,900 |
| 2018-05-02 | $21.43 | $29.76 | 2,700 |
| 2018-05-01 | $20.99 | $29.15 | 2,500 |
| 2018-04-30 | $21.13 | $29.35 | 1,500 |
| 2018-04-27 | $21.09 | $29.29 | 1,200 |
| 2018-04-26 | $21.34 | $29.64 | 12,100 |
| 2018-04-25 | $20.34 | $28.25 | 600 |
| 2018-04-24 | $20.38 | $28.31 | 3,400 |
| 2018-04-23 | $20.42 | $28.36 | 2,900 |
| 2018-04-20 | $20.85 | $28.96 | 64,400 |
| 2018-04-19 | $20.99 | $29.15 | 221,000 |
| 2018-04-18 | $21.55 | $29.93 | 2,900 |
| 2018-04-17 | $21.23 | $29.49 | 7,800 |
| 2018-04-16 | $20.89 | $29.01 | 2,400 |
| 2018-04-13 | $20.94 | $29.08 | 3,200 |
| 2018-04-12 | $20.45 | $28.40 | 9,400 |
| 2018-04-11 | $20.65 | $28.68 | 5,400 |
| 2018-04-10 | $20.69 | $28.74 | 4,400 |
| 2018-04-09 | $20.75 | $28.82 | 6,800 |
| 2018-04-06 | $20.80 | $28.89 | 10,400 |
| 2018-04-05 | $21.08 | $29.27 | 12,600 |
| 2018-04-04 | $20.71 | $28.76 | 8,800 |
| 2018-04-03 | $21.04 | $29.22 | 12,600 |
| 2018-04-02 | $20.97 | $29.12 | 2,400 |
| 2018-03-29 | $21.25 | $29.51 | 6,800 |
| 2018-03-28 | $21.12 | $29.33 | 5,200 |
| 2018-03-27 | $21.23 | $29.48 | 8,400 |
| 2018-03-26 | $21.17 | $29.40 | 8,000 |
| 2018-03-23 | $20.51 | $28.49 | 8,200 |
| 2018-03-22 | $20.55 | $28.54 | 8,600 |
| 2018-03-21 | $20.93 | $29.07 | 7,200 |
| 2018-03-20 | $21.16 | $29.38 | 32,200 |
| 2018-03-19 | $21.13 | $29.34 | 47,400 |
| 2018-03-16 | $21.25 | $29.51 | 16,200 |
| 2018-03-15 | $21.59 | $29.99 | 5,200 |
| 2018-03-14 | $21.65 | $30.06 | 4,200 |
| 2018-03-13 | $21.90 | $30.41 | 7,600 |
| 2018-03-12 | $22.01 | $30.57 | 47,600 |
| 2018-03-09 | $22.22 | $30.86 | 24,200 |
| 2018-03-08 | $21.71 | $30.15 | 5,200 |
| 2018-03-07 | $22.20 | $30.83 | 7,000 |
| 2018-03-06 | $22.38 | $31.08 | 8,000 |
| 2018-03-05 | $21.44 | $29.78 | 10,600 |
| 2018-03-02 | $21.01 | $29.18 | 9,200 |
| 2018-03-01 | $21.33 | $29.62 | 13,000 |
| 2018-02-28 | $22.03 | $30.60 | 2,000 |
| 2018-02-27 | $22.43 | $31.16 | 5,400 |
| 2018-02-26 | $22.88 | $31.78 | 1,400 |
| 2018-02-23 | $23.08 | $32.06 | 8,600 |
| 2018-02-22 | $22.99 | $31.92 | 10,400 |
| 2018-02-21 | $22.79 | $31.65 | 2,000 |
| 2018-02-20 | $22.44 | $31.17 | 31,200 |
| 2018-02-16 | $22.41 | $31.12 | 3,400 |
| 2018-02-15 | $22.17 | $30.78 | 3,800 |
| 2018-02-14 | $21.97 | $30.51 | 19,000 |
| 2018-02-13 | $21.37 | $29.68 | 5,000 |
| 2018-02-12 | $21.83 | $30.31 | 7,400 |
| 2018-02-09 | $21.80 | $30.27 | 11,600 |
| 2018-02-08 | $21.67 | $30.10 | 29,600 |
| 2018-02-07 | $22.71 | $31.53 | 33,800 |
| 2018-02-06 | $23.58 | $32.74 | 23,000 |
| 2018-02-05 | $22.64 | $31.44 | 13,200 |
| 2018-02-02 | $23.50 | $32.63 | 6,800 |
| 2018-02-01 | $24.21 | $33.62 | 5,400 |
| 2018-01-31 | $24.01 | $33.35 | 7,800 |
| 2018-01-30 | $24.05 | $33.40 | 7,800 |
| 2018-01-29 | $24.23 | $33.65 | 4,800 |
| 2018-01-26 | $24.55 | $34.10 | 7,600 |
| 2018-01-25 | $24.36 | $33.83 | 8,400 |
| 2018-01-24 | $24.28 | $33.72 | 2,400 |
| 2018-01-23 | $24.19 | $33.60 | 3,600 |
| 2018-01-22 | $24.48 | $33.99 | 2,200 |
| 2018-01-19 | $24.50 | $34.03 | 1,000 |
| 2018-01-18 | $24.83 | $34.49 | 10,000 |
| 2018-01-17 | $24.06 | $33.42 | 4,200 |
| 2018-01-16 | $24.42 | $33.92 | 8,200 |
| 2018-01-12 | $24.61 | $34.17 | 3,600 |
| 2018-01-11 | $24.25 | $33.67 | 6,200 |
| 2018-01-10 | $23.92 | $33.23 | 12,200 |
| 2018-01-09 | $24.06 | $33.42 | 21,000 |
| 2018-01-08 | $24.34 | $33.81 | 8,200 |
| 2018-01-05 | $23.94 | $33.25 | 54,800 |
| 2018-01-04 | $23.61 | $32.79 | 6,400 |
| 2018-01-03 | $23.65 | $32.84 | 1,800 |
| 2018-01-02 | $23.30 | $32.36 | 7,400 |