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
- 2017-11-16 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 | $33.36 | $33.36 | 44,538 |
| 2018-12-28 | $32.08 | $32.08 | 47,363 |
| 2018-12-27 | $32.00 | $32.00 | 46,075 |
| 2018-12-26 | $31.44 | $31.44 | 39,013 |
| 2018-12-24 | $32.40 | $32.40 | 23,350 |
| 2018-12-21 | $30.40 | $30.40 | 39,750 |
| 2018-12-20 | $30.08 | $30.08 | 27,700 |
| 2018-12-19 | $29.44 | $29.44 | 43,688 |
| 2018-12-18 | $30.24 | $30.24 | 46,200 |
| 2018-12-17 | $28.24 | $28.24 | 41,425 |
| 2018-12-14 | $28.88 | $28.88 | 66,763 |
| 2018-12-13 | $29.36 | $29.36 | 45,025 |
| 2018-12-12 | $29.76 | $29.76 | 30,213 |
| 2018-12-11 | $30.00 | $30.00 | 29,713 |
| 2018-12-10 | $30.40 | $30.40 | 33,925 |
| 2018-12-07 | $33.12 | $33.12 | 29,675 |
| 2018-12-06 | $34.32 | $34.32 | 25,838 |
| 2018-12-04 | $33.92 | $33.92 | 30,750 |
| 2018-12-03 | $35.84 | $35.84 | 30,600 |
| 2018-11-30 | $34.88 | $34.88 | 17,963 |
| 2018-11-29 | $34.72 | $34.72 | 14,988 |
| 2018-11-28 | $36.24 | $36.24 | 26,400 |
| 2018-11-27 | $35.36 | $35.36 | 20,350 |
| 2018-11-26 | $37.28 | $37.28 | 21,825 |
| 2018-11-23 | $36.00 | $36.00 | 13,400 |
| 2018-11-21 | $36.24 | $36.24 | 44,663 |
| 2018-11-20 | $35.76 | $35.76 | 71,138 |
| 2018-11-19 | $43.60 | $43.60 | 33,525 |
| 2018-11-16 | $45.20 | $45.20 | 13,350 |
| 2018-11-15 | $45.36 | $45.36 | 14,675 |
| 2018-11-14 | $45.28 | $45.28 | 11,588 |
| 2018-11-13 | $45.60 | $45.60 | 6,850 |
| 2018-11-12 | $46.16 | $46.16 | 11,263 |
| 2018-11-09 | $46.24 | $46.24 | 9,288 |
| 2018-11-08 | $48.08 | $48.08 | 8,838 |
| 2018-11-07 | $46.96 | $46.96 | 8,638 |
| 2018-11-06 | $45.84 | $45.84 | 6,813 |
| 2018-11-05 | $46.56 | $46.56 | 10,513 |
| 2018-11-02 | $48.40 | $48.40 | 64,663 |
| 2018-11-01 | $41.92 | $41.92 | 30,913 |
| 2018-10-31 | $39.84 | $39.84 | 16,863 |
| 2018-10-30 | $37.52 | $37.52 | 14,613 |
| 2018-10-29 | $38.08 | $38.08 | 14,800 |
| 2018-10-26 | $39.04 | $39.04 | 10,988 |
| 2018-10-25 | $38.96 | $38.96 | 9,225 |
| 2018-10-24 | $37.44 | $37.44 | 7,975 |
| 2018-10-23 | $37.76 | $37.76 | 8,050 |
| 2018-10-22 | $37.68 | $37.68 | 13,450 |
| 2018-10-19 | $36.16 | $36.16 | 6,713 |
| 2018-10-18 | $35.60 | $35.60 | 16,538 |
| 2018-10-17 | $39.28 | $39.28 | 11,250 |
| 2018-10-16 | $38.88 | $38.88 | 17,138 |
| 2018-10-15 | $39.12 | $39.12 | 12,075 |
| 2018-10-12 | $38.72 | $38.72 | 16,950 |
| 2018-10-11 | $38.16 | $38.16 | 18,738 |
| 2018-10-10 | $37.92 | $37.92 | 25,538 |
| 2018-10-09 | $36.88 | $36.88 | 25,838 |
| 2018-10-08 | $38.24 | $38.24 | 17,175 |
| 2018-10-05 | $38.32 | $38.32 | 20,438 |
| 2018-10-04 | $39.92 | $39.92 | 28,750 |
| 2018-10-03 | $42.40 | $42.40 | 247,450 |
| 2018-10-02 | $39.12 | $39.12 | 9,775 |
| 2018-10-01 | $39.52 | $39.52 | 12,150 |
| 2018-09-28 | $39.12 | $39.12 | 23,475 |
| 2018-09-27 | $39.84 | $39.84 | 9,425 |
| 2018-09-26 | $40.08 | $40.08 | 16,538 |
| 2018-09-25 | $40.00 | $40.00 | 45,413 |
| 2018-09-24 | $40.40 | $40.40 | 15,213 |
| 2018-09-21 | $39.60 | $39.60 | 23,625 |
| 2018-09-20 | $38.56 | $38.56 | 34,950 |
| 2018-09-19 | $35.92 | $35.92 | 98,763 |
| 2018-09-18 | $34.72 | $34.72 | 21,213 |
| 2018-09-17 | $34.72 | $34.72 | 8,175 |
| 2018-09-14 | $34.56 | $34.56 | 4,513 |
| 2018-09-13 | $34.40 | $34.40 | 7,400 |
| 2018-09-12 | $34.08 | $34.08 | 14,263 |
| 2018-09-11 | $34.96 | $34.96 | 7,813 |
| 2018-09-10 | $36.80 | $36.80 | 14,325 |
| 2018-09-07 | $38.72 | $38.72 | 120,600 |
| 2018-09-06 | $40.00 | $40.00 | 6,575 |
| 2018-09-05 | $41.04 | $41.04 | 6,888 |
| 2018-09-04 | $41.04 | $41.04 | 10,075 |
| 2018-08-31 | $41.20 | $41.20 | 11,575 |
| 2018-08-30 | $40.72 | $40.72 | 7,450 |
| 2018-08-29 | $40.88 | $40.88 | 10,150 |
| 2018-08-28 | $40.00 | $40.00 | 4,738 |
| 2018-08-27 | $40.64 | $40.64 | 18,225 |
| 2018-08-24 | $39.92 | $39.92 | 9,613 |
| 2018-08-23 | $38.80 | $38.80 | 7,250 |
| 2018-08-22 | $39.04 | $39.04 | 3,300 |
| 2018-08-21 | $39.60 | $39.60 | 7,300 |
| 2018-08-20 | $38.64 | $38.64 | 9,988 |
| 2018-08-17 | $37.68 | $37.68 | 10,088 |
| 2018-08-16 | $36.40 | $36.40 | 15,413 |
| 2018-08-15 | $33.28 | $33.28 | 15,413 |
| 2018-08-14 | $33.28 | $33.28 | 15,625 |
| 2018-08-13 | $34.00 | $34.00 | 20,425 |
| 2018-08-10 | $36.40 | $36.40 | 10,300 |
| 2018-08-09 | $37.20 | $37.20 | 4,963 |
| 2018-08-08 | $38.32 | $38.32 | 6,663 |
| 2018-08-07 | $38.08 | $38.08 | 12,988 |
| 2018-08-06 | $38.40 | $38.40 | 2,600 |
| 2018-08-03 | $38.64 | $38.64 | 8,938 |
| 2018-08-02 | $39.52 | $39.52 | 16,488 |
| 2018-08-01 | $39.68 | $39.68 | 9,538 |
| 2018-07-31 | $41.28 | $41.28 | 6,838 |
| 2018-07-30 | $42.16 | $42.16 | 10,738 |
| 2018-07-27 | $42.96 | $42.96 | 7,563 |
| 2018-07-26 | $43.44 | $43.44 | 8,025 |
| 2018-07-25 | $44.00 | $44.00 | 7,463 |
| 2018-07-24 | $43.36 | $43.36 | 11,025 |
| 2018-07-23 | $43.12 | $43.12 | 20,025 |
| 2018-07-20 | $42.80 | $42.80 | 15,825 |
| 2018-07-19 | $43.76 | $43.76 | 9,288 |
| 2018-07-18 | $45.28 | $45.28 | 7,163 |
| 2018-07-17 | $45.20 | $45.20 | 2,763 |
| 2018-07-16 | $45.52 | $45.52 | 10,188 |
| 2018-07-13 | $45.68 | $45.68 | 6,700 |
| 2018-07-12 | $45.76 | $45.76 | 6,088 |
| 2018-07-11 | $45.84 | $45.84 | 42,825 |
| 2018-07-10 | $45.52 | $45.52 | 24,975 |
| 2018-07-09 | $50.32 | $50.32 | 11,713 |
| 2018-07-06 | $53.28 | $53.28 | 6,913 |
| 2018-07-05 | $53.20 | $53.20 | 10,950 |
| 2018-07-03 | $53.12 | $53.12 | 2,600 |
| 2018-07-02 | $52.88 | $52.88 | 8,750 |
| 2018-06-29 | $52.88 | $52.88 | 10,138 |
| 2018-06-28 | $52.88 | $52.88 | 10,663 |
| 2018-06-27 | $52.56 | $52.56 | 19,688 |
| 2018-06-26 | $52.48 | $52.48 | 11,688 |
| 2018-06-25 | $51.28 | $51.28 | 24,575 |
| 2018-06-22 | $53.04 | $53.04 | 24,225 |
| 2018-06-21 | $52.80 | $52.80 | 31,438 |
| 2018-06-20 | $51.60 | $51.60 | 15,250 |
| 2018-06-19 | $50.80 | $50.80 | 18,488 |
| 2018-06-18 | $53.12 | $53.12 | 55,463 |
| 2018-06-15 | $52.56 | $52.56 | 84,788 |
| 2018-06-14 | $52.56 | $52.56 | 23,288 |
| 2018-06-13 | $52.64 | $52.64 | 12,338 |
| 2018-06-12 | $52.56 | $52.56 | 16,800 |
| 2018-06-11 | $52.08 | $52.08 | 17,763 |
| 2018-06-08 | $51.76 | $51.76 | 51,763 |
| 2018-06-07 | $51.20 | $51.20 | 28,625 |
| 2018-06-06 | $50.08 | $50.08 | 8,988 |
| 2018-06-05 | $49.92 | $49.92 | 47,913 |
| 2018-06-04 | $50.08 | $50.08 | 56,350 |
| 2018-06-01 | $47.68 | $47.68 | 20,913 |
| 2018-05-31 | $47.28 | $47.28 | 23,638 |
| 2018-05-30 | $46.72 | $46.72 | 23,125 |
| 2018-05-29 | $46.40 | $46.40 | 23,250 |
| 2018-05-25 | $46.48 | $46.48 | 10,163 |
| 2018-05-24 | $45.12 | $45.12 | 19,538 |
| 2018-05-23 | $46.32 | $46.32 | 20,738 |
| 2018-05-22 | $46.56 | $46.56 | 20,888 |
| 2018-05-21 | $46.64 | $46.64 | 18,075 |
| 2018-05-18 | $46.40 | $46.40 | 19,488 |
| 2018-05-17 | $46.80 | $46.80 | 17,850 |
| 2018-05-16 | $47.36 | $47.36 | 32,100 |
| 2018-05-15 | $48.24 | $48.24 | 24,613 |
| 2018-05-14 | $47.92 | $47.92 | 20,888 |
| 2018-05-11 | $46.80 | $46.80 | 58,625 |
| 2018-05-10 | $44.08 | $44.08 | 99,475 |
| 2018-05-09 | $43.92 | $43.92 | 14,588 |
| 2018-05-08 | $44.08 | $44.08 | 26,838 |
| 2018-05-07 | $44.00 | $44.00 | 44,150 |
| 2018-05-04 | $43.68 | $43.68 | 30,975 |
| 2018-05-03 | $43.28 | $43.28 | 53,013 |
| 2018-05-02 | $43.20 | $43.20 | 68,088 |
| 2018-05-01 | $43.76 | $43.76 | 23,525 |
| 2018-04-30 | $43.76 | $43.76 | 15,688 |
| 2018-04-27 | $43.44 | $43.44 | 25,188 |
| 2018-04-26 | $42.24 | $42.24 | 17,213 |
| 2018-04-25 | $41.60 | $41.60 | 31,200 |
| 2018-04-24 | $41.68 | $41.68 | 31,263 |
| 2018-04-23 | $42.40 | $42.40 | 12,925 |
| 2018-04-20 | $42.80 | $42.80 | 41,038 |
| 2018-04-19 | $43.92 | $43.92 | 16,700 |
| 2018-04-18 | $45.60 | $45.60 | 10,138 |
| 2018-04-17 | $47.04 | $47.04 | 16,000 |
| 2018-04-16 | $46.48 | $46.48 | 22,000 |
| 2018-04-13 | $44.88 | $44.88 | 10,638 |
| 2018-04-12 | $44.16 | $44.16 | 29,888 |
| 2018-04-11 | $43.28 | $43.28 | 12,013 |
| 2018-04-10 | $41.92 | $41.92 | 29,925 |
| 2018-04-09 | $41.20 | $41.20 | 30,638 |
| 2018-04-06 | $41.68 | $41.68 | 33,663 |
| 2018-04-05 | $42.96 | $42.96 | 35,263 |
| 2018-04-04 | $43.20 | $43.20 | 59,550 |
| 2018-04-03 | $45.92 | $45.92 | 45,738 |
| 2018-04-02 | $42.72 | $42.72 | 76,850 |
| 2018-03-29 | $44.24 | $44.24 | 179,350 |
| 2018-03-28 | $44.32 | $44.32 | 18,500 |
| 2018-03-27 | $46.48 | $46.48 | 35,463 |
| 2018-03-26 | $45.36 | $45.36 | 57,363 |
| 2018-03-23 | $48.32 | $48.32 | 47,913 |
| 2018-03-22 | $48.40 | $48.40 | 33,025 |
| 2018-03-21 | $49.84 | $49.84 | 44,575 |
| 2018-03-20 | $49.20 | $49.20 | 37,300 |
| 2018-03-19 | $49.76 | $49.76 | 15,363 |
| 2018-03-16 | $50.80 | $50.80 | 27,150 |
| 2018-03-15 | $50.32 | $50.32 | 17,988 |
| 2018-03-14 | $50.40 | $50.40 | 25,500 |
| 2018-03-13 | $49.92 | $49.92 | 33,263 |
| 2018-03-12 | $50.48 | $50.48 | 56,800 |
| 2018-03-09 | $48.00 | $48.00 | 91,550 |
| 2018-03-08 | $48.16 | $48.16 | 35,450 |
| 2018-03-07 | $48.88 | $48.88 | 52,625 |
| 2018-03-06 | $50.40 | $50.40 | 56,488 |
| 2018-03-05 | $53.52 | $53.52 | 62,975 |
| 2018-03-02 | $55.44 | $55.44 | 33,088 |
| 2018-03-01 | $53.84 | $53.84 | 35,675 |
| 2018-02-28 | $53.52 | $53.52 | 41,225 |
| 2018-02-27 | $58.24 | $58.24 | 19,038 |
| 2018-02-26 | $58.56 | $58.56 | 14,863 |
| 2018-02-23 | $59.44 | $59.44 | 22,050 |
| 2018-02-22 | $59.68 | $59.68 | 28,200 |
| 2018-02-21 | $59.20 | $59.20 | 19,563 |
| 2018-02-20 | $58.88 | $58.88 | 31,338 |
| 2018-02-16 | $58.08 | $58.08 | 17,300 |
| 2018-02-15 | $58.24 | $58.24 | 46,113 |
| 2018-02-14 | $54.64 | $54.64 | 43,550 |
| 2018-02-13 | $53.68 | $53.68 | 46,263 |
| 2018-02-12 | $54.08 | $54.08 | 37,650 |
| 2018-02-09 | $53.12 | $53.12 | 47,838 |
| 2018-02-08 | $53.20 | $53.20 | 15,988 |
| 2018-02-07 | $54.24 | $54.24 | 28,113 |
| 2018-02-06 | $53.60 | $53.60 | 64,488 |
| 2018-02-05 | $56.80 | $56.80 | 28,050 |
| 2018-02-02 | $60.48 | $60.48 | 21,463 |
| 2018-02-01 | $60.80 | $60.80 | 38,625 |
| 2018-01-31 | $61.68 | $61.68 | 51,350 |
| 2018-01-30 | $65.92 | $65.92 | 31,038 |
| 2018-01-29 | $66.88 | $66.88 | 17,713 |
| 2018-01-26 | $67.04 | $67.04 | 57,675 |
| 2018-01-25 | $70.56 | $70.56 | 128,438 |
| 2018-01-24 | $70.48 | $70.48 | 90,038 |
| 2018-01-23 | $61.52 | $61.52 | 35,088 |
| 2018-01-22 | $60.64 | $60.64 | 22,338 |
| 2018-01-19 | $61.12 | $61.12 | 41,600 |
| 2018-01-18 | $58.80 | $58.80 | 52,388 |
| 2018-01-17 | $56.24 | $56.24 | 24,713 |
| 2018-01-16 | $56.16 | $56.16 | 29,150 |
| 2018-01-12 | $56.24 | $56.24 | 79,688 |
| 2018-01-11 | $59.92 | $59.92 | 59,913 |
| 2018-01-10 | $59.92 | $59.92 | 64,725 |
| 2018-01-09 | $61.20 | $61.20 | 112,663 |
| 2018-01-08 | $59.60 | $59.60 | 77,900 |
| 2018-01-05 | $54.40 | $54.40 | 34,300 |
| 2018-01-04 | $50.96 | $50.96 | 47,313 |
| 2018-01-03 | $52.64 | $52.64 | 27,800 |
| 2018-01-02 | $52.00 | $52.00 | 32,125 |