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
- 1989-05-09 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 | $30.00 | $65.35 | 116,950 |
| 2018-12-28 | $29.88 | $65.08 | 45,643 |
| 2018-12-27 | $29.86 | $65.05 | 69,619 |
| 2018-12-26 | $30.00 | $65.35 | 37,651 |
| 2018-12-24 | $29.09 | $63.36 | 41,470 |
| 2018-12-21 | $29.00 | $63.17 | 30,281 |
| 2018-12-20 | $29.79 | $64.88 | 57,631 |
| 2018-12-19 | $29.53 | $64.32 | 52,214 |
| 2018-12-18 | $29.36 | $63.95 | 49,906 |
| 2018-12-17 | $29.07 | $63.31 | 71,573 |
| 2018-12-14 | $29.63 | $64.54 | 98,479 |
| 2018-12-13 | $29.95 | $65.25 | 83,916 |
| 2018-12-12 | $30.26 | $65.91 | 34,898 |
| 2018-12-11 | $30.07 | $65.50 | 111,888 |
| 2018-12-10 | $30.37 | $66.16 | 80,275 |
| 2018-12-07 | $30.27 | $65.94 | 59,674 |
| 2018-12-06 | $30.79 | $67.07 | 220,313 |
| 2018-12-04 | $31.02 | $67.58 | 44,578 |
| 2018-12-03 | $31.90 | $69.49 | 40,493 |
| 2018-11-30 | $31.57 | $68.76 | 23,532 |
| 2018-11-29 | $31.63 | $68.91 | 100,078 |
| 2018-11-28 | $31.52 | $68.66 | 60,206 |
| 2018-11-27 | $30.65 | $66.77 | 30,991 |
| 2018-11-26 | $31.05 | $67.63 | 38,539 |
| 2018-11-23 | $30.80 | $67.09 | 24,775 |
| 2018-11-21 | $30.74 | $66.97 | 25,841 |
| 2018-11-20 | $30.53 | $66.50 | 23,887 |
| 2018-11-19 | $31.44 | $68.49 | 24,331 |
| 2018-11-16 | $31.89 | $69.47 | 20,158 |
| 2018-11-15 | $31.87 | $69.42 | 22,644 |
| 2018-11-14 | $31.95 | $69.59 | 37,296 |
| 2018-11-13 | $31.18 | $67.92 | 58,608 |
| 2018-11-12 | $31.09 | $67.73 | 33,655 |
| 2018-11-09 | $31.70 | $69.05 | 19,891 |
| 2018-11-08 | $31.91 | $69.52 | 87,823 |
| 2018-11-07 | $32.16 | $70.06 | 19,003 |
| 2018-11-06 | $31.60 | $68.83 | 36,674 |
| 2018-11-05 | $31.98 | $69.67 | 34,010 |
| 2018-11-02 | $32.26 | $70.28 | 20,424 |
| 2018-11-01 | $32.31 | $70.38 | 41,381 |
| 2018-10-31 | $31.49 | $68.59 | 40,670 |
| 2018-10-30 | $31.14 | $67.83 | 32,234 |
| 2018-10-29 | $30.87 | $67.24 | 50,882 |
| 2018-10-26 | $31.41 | $68.41 | 27,439 |
| 2018-10-25 | $31.40 | $67.99 | 38,628 |
| 2018-10-24 | $30.59 | $66.23 | 32,856 |
| 2018-10-23 | $31.14 | $67.43 | 85,426 |
| 2018-10-22 | $31.69 | $68.62 | 25,308 |
| 2018-10-19 | $32.12 | $69.55 | 40,670 |
| 2018-10-18 | $31.79 | $68.84 | 42,624 |
| 2018-10-17 | $32.79 | $71.01 | 43,334 |
| 2018-10-16 | $32.26 | $69.87 | 60,029 |
| 2018-10-15 | $31.88 | $69.04 | 35,076 |
| 2018-10-12 | $32.08 | $69.48 | 37,829 |
| 2018-10-11 | $31.96 | $69.21 | 36,941 |
| 2018-10-10 | $32.35 | $70.06 | 28,416 |
| 2018-10-09 | $33.11 | $71.70 | 22,733 |
| 2018-10-08 | $33.98 | $73.57 | 20,779 |
| 2018-10-05 | $34.63 | $74.99 | 15,274 |
| 2018-10-04 | $34.37 | $74.43 | 15,895 |
| 2018-10-03 | $35.03 | $75.87 | 37,740 |
| 2018-10-02 | $34.65 | $75.04 | 16,872 |
| 2018-10-01 | $34.59 | $74.92 | 18,293 |
| 2018-09-28 | $35.09 | $75.99 | 17,760 |
| 2018-09-27 | $35.25 | $76.33 | 10,212 |
| 2018-09-26 | $35.57 | $77.04 | 15,806 |
| 2018-09-25 | $35.68 | $77.26 | 11,189 |
| 2018-09-24 | $35.93 | $77.82 | 25,930 |
| 2018-09-21 | $36.37 | $78.77 | 17,938 |
| 2018-09-20 | $36.77 | $79.62 | 18,026 |
| 2018-09-19 | $35.88 | $77.70 | 54,346 |
| 2018-09-18 | $35.39 | $76.65 | 13,853 |
| 2018-09-17 | $35.34 | $76.53 | 12,521 |
| 2018-09-14 | $35.19 | $76.21 | 8,436 |
| 2018-09-13 | $35.27 | $76.38 | 168,365 |
| 2018-09-12 | $34.79 | $75.33 | 13,498 |
| 2018-09-11 | $35.25 | $76.33 | 22,822 |
| 2018-09-10 | $35.25 | $76.33 | 12,698 |
| 2018-09-07 | $35.65 | $77.21 | 12,698 |
| 2018-09-06 | $35.70 | $77.31 | 16,250 |
| 2018-09-05 | $35.23 | $76.28 | 14,563 |
| 2018-09-04 | $34.76 | $75.28 | 12,166 |
| 2018-08-31 | $35.14 | $76.09 | 17,316 |
| 2018-08-30 | $35.68 | $77.26 | 24,864 |
| 2018-08-29 | $35.99 | $77.94 | 13,320 |
| 2018-08-28 | $35.59 | $77.06 | 17,050 |
| 2018-08-27 | $35.23 | $76.28 | 168,187 |
| 2018-08-24 | $34.77 | $75.31 | 10,834 |
| 2018-08-23 | $34.52 | $74.75 | 96,259 |
| 2018-08-22 | $34.73 | $75.21 | 22,466 |
| 2018-08-21 | $34.46 | $74.62 | 17,316 |
| 2018-08-20 | $34.32 | $74.33 | 11,544 |
| 2018-08-17 | $34.22 | $74.11 | 19,980 |
| 2018-08-16 | $33.92 | $73.45 | 20,335 |
| 2018-08-15 | $33.91 | $73.43 | 33,655 |
| 2018-08-14 | $34.65 | $75.04 | 40,759 |
| 2018-08-13 | $34.61 | $74.94 | 19,358 |
| 2018-08-10 | $34.72 | $75.18 | 19,092 |
| 2018-08-09 | $35.34 | $76.53 | 151,315 |
| 2018-08-08 | $35.08 | $75.96 | 12,343 |
| 2018-08-07 | $35.01 | $75.82 | 12,965 |
| 2018-08-06 | $34.86 | $75.50 | 11,544 |
| 2018-08-03 | $34.99 | $75.77 | 20,246 |
| 2018-08-02 | $34.98 | $75.75 | 48,751 |
| 2018-08-01 | $35.00 | $75.79 | 14,830 |
| 2018-07-31 | $34.66 | $75.06 | 21,046 |
| 2018-07-30 | $34.73 | $75.21 | 27,972 |
| 2018-07-27 | $34.52 | $74.75 | 16,694 |
| 2018-07-26 | $34.48 | $74.67 | 35,964 |
| 2018-07-25 | $34.63 | $74.99 | 8,969 |
| 2018-07-24 | $34.28 | $74.23 | 15,806 |
| 2018-07-23 | $34.31 | $74.31 | 29,126 |
| 2018-07-20 | $34.32 | $74.33 | 18,470 |
| 2018-07-19 | $33.75 | $73.09 | 14,297 |
| 2018-07-18 | $34.05 | $73.75 | 39,960 |
| 2018-07-17 | $32.78 | $70.99 | 28,238 |
| 2018-07-16 | $32.66 | $70.72 | 53,635 |
| 2018-07-13 | $32.43 | $70.23 | 14,563 |
| 2018-07-12 | $32.22 | $69.77 | 17,494 |
| 2018-07-11 | $32.25 | $69.84 | 18,470 |
| 2018-07-10 | $32.84 | $71.11 | 14,474 |
| 2018-07-09 | $32.77 | $70.97 | 15,540 |
| 2018-07-06 | $32.83 | $71.09 | 19,447 |
| 2018-07-05 | $32.49 | $70.36 | 12,965 |
| 2018-07-03 | $31.96 | $69.21 | 93,240 |
| 2018-07-02 | $31.95 | $69.19 | 200,244 |
| 2018-06-29 | $31.96 | $69.21 | 366,655 |
| 2018-06-28 | $31.95 | $69.19 | 522,677 |
| 2018-06-27 | $32.16 | $69.65 | 208,680 |
| 2018-06-26 | $32.45 | $70.28 | 155,933 |
| 2018-06-25 | $32.55 | $70.48 | 65,002 |
| 2018-06-22 | $32.65 | $70.70 | 20,957 |
| 2018-06-21 | $32.43 | $70.23 | 18,115 |
| 2018-06-20 | $32.45 | $70.28 | 15,540 |
| 2018-06-19 | $32.58 | $70.55 | 19,625 |
| 2018-06-18 | $32.80 | $71.04 | 25,841 |
| 2018-06-15 | $33.23 | $71.97 | 21,490 |
| 2018-06-14 | $33.29 | $72.09 | 11,011 |
| 2018-06-13 | $33.72 | $73.01 | 14,918 |
| 2018-06-12 | $33.94 | $73.50 | 14,119 |
| 2018-06-11 | $34.03 | $73.70 | 24,065 |
| 2018-06-08 | $33.59 | $72.75 | 35,698 |
| 2018-06-07 | $33.66 | $72.89 | 33,211 |
| 2018-06-06 | $33.81 | $73.21 | 28,150 |
| 2018-06-05 | $33.45 | $72.43 | 30,281 |
| 2018-06-04 | $33.30 | $72.11 | 33,478 |
| 2018-06-01 | $33.30 | $72.11 | 18,826 |
| 2018-05-31 | $33.00 | $71.45 | 22,910 |
| 2018-05-30 | $33.30 | $72.11 | 48,130 |
| 2018-05-29 | $32.71 | $70.84 | 31,258 |
| 2018-05-25 | $33.87 | $73.36 | 56,832 |
| 2018-05-24 | $33.80 | $73.18 | 17,582 |
| 2018-05-23 | $33.73 | $73.04 | 14,652 |
| 2018-05-22 | $34.12 | $73.89 | 26,107 |
| 2018-05-21 | $33.85 | $73.31 | 17,849 |
| 2018-05-18 | $33.56 | $72.67 | 14,386 |
| 2018-05-17 | $33.69 | $72.97 | 21,223 |
| 2018-05-16 | $33.32 | $72.16 | 14,741 |
| 2018-05-15 | $33.41 | $72.36 | 15,718 |
| 2018-05-14 | $33.40 | $72.33 | 33,744 |
| 2018-05-11 | $33.59 | $72.75 | 14,563 |
| 2018-05-10 | $33.73 | $73.04 | 22,022 |
| 2018-05-09 | $33.82 | $73.23 | 451,015 |
| 2018-05-08 | $33.72 | $73.01 | 63,137 |
| 2018-05-07 | $33.95 | $73.53 | 26,196 |
| 2018-05-04 | $33.94 | $73.50 | 18,026 |
| 2018-05-03 | $34.00 | $73.62 | 22,910 |
| 2018-05-02 | $33.56 | $72.67 | 84,982 |
| 2018-05-01 | $33.74 | $73.06 | 19,802 |
| 2018-04-30 | $34.68 | $73.17 | 30,103 |
| 2018-04-27 | $34.56 | $72.91 | 20,069 |
| 2018-04-26 | $34.65 | $73.10 | 29,748 |
| 2018-04-25 | $34.56 | $72.91 | 23,443 |
| 2018-04-24 | $34.93 | $73.70 | 38,894 |
| 2018-04-23 | $35.72 | $75.36 | 19,891 |
| 2018-04-20 | $36.15 | $76.26 | 14,474 |
| 2018-04-19 | $36.20 | $76.38 | 22,289 |
| 2018-04-18 | $36.63 | $77.28 | 14,297 |
| 2018-04-17 | $36.49 | $76.98 | 268,087 |
| 2018-04-16 | $36.60 | $77.21 | 67,754 |
| 2018-04-13 | $36.35 | $76.69 | 30,014 |
| 2018-04-12 | $36.16 | $76.29 | 14,918 |
| 2018-04-11 | $36.20 | $76.38 | 23,621 |
| 2018-04-10 | $36.70 | $77.43 | 25,130 |
| 2018-04-09 | $36.09 | $76.14 | 15,895 |
| 2018-04-06 | $35.73 | $75.38 | 64,558 |
| 2018-04-05 | $35.47 | $74.84 | 21,490 |
| 2018-04-04 | $35.43 | $74.74 | 18,470 |
| 2018-04-03 | $35.57 | $75.05 | 38,628 |
| 2018-04-02 | $35.11 | $74.08 | 36,053 |
| 2018-03-29 | $35.65 | $75.22 | 44,400 |
| 2018-03-28 | $36.09 | $76.14 | 143,412 |
| 2018-03-27 | $36.05 | $76.05 | 39,516 |
| 2018-03-26 | $35.41 | $74.70 | 25,130 |
| 2018-03-23 | $35.08 | $74.01 | 27,972 |
| 2018-03-22 | $35.82 | $75.57 | 34,099 |
| 2018-03-21 | $36.91 | $77.88 | 21,312 |
| 2018-03-20 | $36.84 | $77.71 | 14,830 |
| 2018-03-19 | $36.81 | $77.67 | 66,067 |
| 2018-03-16 | $36.88 | $77.81 | 41,203 |
| 2018-03-15 | $37.39 | $78.88 | 43,246 |
| 2018-03-14 | $37.36 | $78.83 | 18,115 |
| 2018-03-13 | $37.17 | $78.43 | 21,134 |
| 2018-03-12 | $37.33 | $78.76 | 22,822 |
| 2018-03-09 | $37.39 | $78.88 | 19,270 |
| 2018-03-08 | $37.40 | $78.90 | 23,798 |
| 2018-03-07 | $36.88 | $77.81 | 29,215 |
| 2018-03-06 | $36.72 | $77.48 | 19,092 |
| 2018-03-05 | $36.42 | $76.83 | 17,494 |
| 2018-03-02 | $35.59 | $75.08 | 21,667 |
| 2018-03-01 | $35.63 | $75.17 | 19,891 |
| 2018-02-28 | $36.49 | $76.98 | 23,532 |
| 2018-02-27 | $36.69 | $77.40 | 16,428 |
| 2018-02-26 | $37.20 | $78.47 | 24,242 |
| 2018-02-23 | $36.77 | $77.57 | 38,983 |
| 2018-02-22 | $36.97 | $78.00 | 26,551 |
| 2018-02-21 | $36.66 | $77.33 | 25,219 |
| 2018-02-20 | $36.61 | $77.24 | 34,632 |
| 2018-02-16 | $36.61 | $77.24 | 22,644 |
| 2018-02-15 | $36.87 | $77.78 | 18,559 |
| 2018-02-14 | $36.24 | $76.45 | 34,277 |
| 2018-02-13 | $35.87 | $75.67 | 47,508 |
| 2018-02-12 | $35.80 | $75.53 | 27,972 |
| 2018-02-09 | $35.03 | $73.91 | 39,427 |
| 2018-02-08 | $34.98 | $73.79 | 87,024 |
| 2018-02-07 | $34.22 | $72.20 | 94,306 |
| 2018-02-06 | $34.54 | $72.87 | 60,384 |
| 2018-02-05 | $33.68 | $71.06 | 36,852 |
| 2018-02-02 | $34.74 | $73.29 | 46,354 |
| 2018-02-01 | $35.72 | $75.36 | 26,285 |
| 2018-01-31 | $35.23 | $74.32 | 108,780 |
| 2018-01-30 | $34.92 | $73.67 | 154,423 |
| 2018-01-29 | $35.02 | $73.89 | 96,437 |
| 2018-01-26 | $35.27 | $74.41 | 34,898 |
| 2018-01-25 | $35.03 | $73.91 | 24,509 |
| 2018-01-24 | $34.98 | $73.79 | 19,447 |
| 2018-01-23 | $34.85 | $73.53 | 44,134 |
| 2018-01-22 | $34.66 | $73.13 | 58,164 |
| 2018-01-19 | $34.49 | $72.77 | 31,435 |
| 2018-01-18 | $34.54 | $72.87 | 43,867 |
| 2018-01-17 | $34.46 | $72.70 | 36,408 |
| 2018-01-16 | $34.66 | $73.13 | 52,392 |
| 2018-01-12 | $34.80 | $73.41 | 52,037 |
| 2018-01-11 | $34.53 | $72.84 | 52,570 |
| 2018-01-10 | $33.38 | $70.42 | 51,326 |
| 2018-01-09 | $33.73 | $71.16 | 40,582 |
| 2018-01-08 | $33.31 | $70.28 | 459,185 |
| 2018-01-05 | $33.98 | $71.68 | 309,202 |
| 2018-01-04 | $33.38 | $70.42 | 51,504 |
| 2018-01-03 | $33.14 | $69.92 | 39,338 |
| 2018-01-02 | $32.76 | $69.11 | 28,860 |