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
- 2009-01-08 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 | $21.75 | $22.51 | 100 |
| 2018-12-28 | $21.75 | $22.51 | 0 |
| 2018-12-27 | $21.75 | $22.51 | 100 |
| 2018-12-26 | $21.75 | $22.51 | 0 |
| 2018-12-24 | $21.75 | $22.51 | 40,000 |
| 2018-12-21 | $21.75 | $22.51 | 50,000 |
| 2018-12-20 | $21.75 | $22.51 | 110,700 |
| 2018-12-19 | $21.75 | $22.51 | 225,200 |
| 2018-12-18 | $21.55 | $22.31 | 0 |
| 2018-12-17 | $21.55 | $22.31 | 300 |
| 2018-12-14 | $21.92 | $22.69 | 0 |
| 2018-12-13 | $21.92 | $22.69 | 60,000 |
| 2018-12-12 | $21.92 | $22.69 | 3,900 |
| 2018-12-11 | $21.92 | $22.69 | 99,100 |
| 2018-12-10 | $22.02 | $22.79 | 0 |
| 2018-12-07 | $22.02 | $22.79 | 350,000 |
| 2018-12-06 | $22.66 | $23.46 | 90,100 |
| 2018-12-04 | $22.66 | $23.46 | 0 |
| 2018-12-03 | $22.66 | $23.46 | 53,000 |
| 2018-11-30 | $22.66 | $23.46 | 460,000 |
| 2018-11-29 | $22.73 | $23.53 | 257,500 |
| 2018-11-28 | $22.92 | $23.73 | 60,400 |
| 2018-11-27 | $22.13 | $22.91 | 175,900 |
| 2018-11-26 | $23.05 | $23.86 | 415,000 |
| 2018-11-23 | $24.05 | $24.90 | 0 |
| 2018-11-21 | $24.05 | $24.90 | 0 |
| 2018-11-20 | $24.05 | $24.90 | 0 |
| 2018-11-19 | $24.05 | $24.90 | 0 |
| 2018-11-16 | $24.05 | $24.90 | 0 |
| 2018-11-15 | $24.05 | $24.90 | 61,600 |
| 2018-11-14 | $25.05 | $25.93 | 0 |
| 2018-11-13 | $25.05 | $25.93 | 0 |
| 2018-11-12 | $25.05 | $25.93 | 0 |
| 2018-11-09 | $25.05 | $25.93 | 125,000 |
| 2018-11-08 | $25.50 | $26.40 | 49,200 |
| 2018-11-07 | $24.75 | $25.62 | 0 |
| 2018-11-06 | $24.75 | $25.62 | 0 |
| 2018-11-05 | $24.75 | $25.62 | 0 |
| 2018-11-02 | $24.75 | $25.62 | 0 |
| 2018-11-01 | $24.75 | $25.62 | 0 |
| 2018-10-31 | $24.75 | $25.62 | 155,000 |
| 2018-10-30 | $24.75 | $25.62 | 127,000 |
| 2018-10-29 | $24.75 | $25.62 | 86,700 |
| 2018-10-26 | $26.33 | $27.26 | 0 |
| 2018-10-25 | $26.33 | $27.26 | 0 |
| 2018-10-24 | $26.33 | $27.26 | 285,000 |
| 2018-10-23 | $26.33 | $27.26 | 40,100 |
| 2018-10-22 | $28.20 | $29.19 | 0 |
| 2018-10-19 | $28.20 | $29.19 | 0 |
| 2018-10-18 | $28.20 | $29.19 | 200,000 |
| 2018-10-17 | $28.20 | $29.19 | 65,000 |
| 2018-10-16 | $28.20 | $29.19 | 352,200 |
| 2018-10-15 | $28.20 | $29.19 | 0 |
| 2018-10-12 | $28.20 | $29.19 | 0 |
| 2018-10-11 | $28.20 | $29.19 | 50,000 |
| 2018-10-10 | $28.72 | $29.73 | 300,000 |
| 2018-10-09 | $30.55 | $31.62 | 0 |
| 2018-10-08 | $30.55 | $31.62 | 0 |
| 2018-10-05 | $30.55 | $31.62 | 56,700 |
| 2018-10-04 | $30.55 | $31.62 | 97,000 |
| 2018-10-03 | $31.61 | $32.72 | 0 |
| 2018-10-02 | $31.61 | $32.72 | 0 |
| 2018-10-01 | $31.61 | $32.72 | 87,500 |
| 2018-09-28 | $31.61 | $32.72 | 0 |
| 2018-09-27 | $31.61 | $32.72 | 250,000 |
| 2018-09-26 | $32.46 | $33.60 | 0 |
| 2018-09-25 | $32.46 | $33.60 | 250,000 |
| 2018-09-24 | $31.50 | $32.61 | 50,000 |
| 2018-09-21 | $31.50 | $32.61 | 0 |
| 2018-09-20 | $31.50 | $32.61 | 30,000 |
| 2018-09-19 | $31.50 | $32.61 | 45,100 |
| 2018-09-18 | $30.23 | $31.29 | 36,700 |
| 2018-09-17 | $28.90 | $29.92 | 0 |
| 2018-09-14 | $28.90 | $29.92 | 130,000 |
| 2018-09-13 | $28.90 | $29.92 | 52,900 |
| 2018-09-12 | $29.30 | $30.33 | 100 |
| 2018-09-11 | $31.20 | $32.30 | 0 |
| 2018-09-10 | $31.20 | $32.30 | 0 |
| 2018-09-07 | $31.20 | $32.30 | 0 |
| 2018-09-06 | $31.20 | $32.30 | 11,000 |
| 2018-09-05 | $31.20 | $32.30 | 0 |
| 2018-09-04 | $31.20 | $32.30 | 0 |
| 2018-08-31 | $31.20 | $32.30 | 0 |
| 2018-08-30 | $31.20 | $32.30 | 0 |
| 2018-08-29 | $31.20 | $32.30 | 0 |
| 2018-08-28 | $31.20 | $32.30 | 200 |
| 2018-08-27 | $30.15 | $31.21 | 0 |
| 2018-08-24 | $30.15 | $31.21 | 453,700 |
| 2018-08-23 | $29.20 | $30.23 | 202,000 |
| 2018-08-22 | $29.45 | $30.49 | 0 |
| 2018-08-21 | $29.45 | $30.49 | 200 |
| 2018-08-20 | $29.75 | $30.80 | 47,300 |
| 2018-08-17 | $29.00 | $30.02 | 28,200 |
| 2018-08-16 | $28.10 | $29.09 | 0 |
| 2018-08-15 | $28.10 | $29.09 | 100 |
| 2018-08-14 | $31.27 | $32.37 | 0 |
| 2018-08-13 | $31.27 | $32.37 | 0 |
| 2018-08-10 | $31.27 | $32.37 | 0 |
| 2018-08-09 | $31.27 | $32.37 | 0 |
| 2018-08-08 | $31.27 | $32.37 | 0 |
| 2018-08-07 | $31.27 | $32.37 | 0 |
| 2018-08-06 | $31.27 | $32.37 | 0 |
| 2018-08-03 | $31.27 | $32.37 | 0 |
| 2018-08-02 | $31.27 | $32.37 | 0 |
| 2018-08-01 | $31.27 | $32.37 | 0 |
| 2018-07-31 | $31.27 | $32.37 | 100,000 |
| 2018-07-30 | $31.27 | $32.37 | 0 |
| 2018-07-27 | $31.27 | $32.37 | 240,000 |
| 2018-07-26 | $32.10 | $33.23 | 112,500 |
| 2018-07-25 | $32.10 | $33.23 | 300 |
| 2018-07-24 | $31.05 | $32.14 | 0 |
| 2018-07-23 | $31.05 | $32.14 | 0 |
| 2018-07-20 | $31.05 | $32.14 | 0 |
| 2018-07-19 | $31.05 | $32.14 | 0 |
| 2018-07-18 | $31.05 | $32.14 | 100 |
| 2018-07-17 | $28.85 | $29.86 | 0 |
| 2018-07-16 | $28.85 | $29.86 | 0 |
| 2018-07-13 | $28.85 | $29.86 | 0 |
| 2018-07-12 | $28.85 | $29.86 | 0 |
| 2018-07-11 | $28.85 | $29.86 | 100,500 |
| 2018-07-10 | $30.17 | $31.23 | 115,100 |
| 2018-07-09 | $29.05 | $30.07 | 15,100 |
| 2018-07-06 | $29.05 | $30.07 | 0 |
| 2018-07-05 | $29.05 | $30.07 | 0 |
| 2018-07-03 | $29.05 | $30.07 | 0 |
| 2018-07-02 | $29.05 | $30.07 | 72,900 |
| 2018-06-29 | $29.05 | $30.07 | 334,100 |
| 2018-06-28 | $33.50 | $34.68 | 0 |
| 2018-06-27 | $33.50 | $34.68 | 30,000 |
| 2018-06-26 | $33.50 | $34.68 | 0 |
| 2018-06-25 | $33.50 | $34.68 | 258,900 |
| 2018-06-22 | $33.50 | $34.68 | 95,000 |
| 2018-06-21 | $33.50 | $34.68 | 0 |
| 2018-06-20 | $33.50 | $34.68 | 75,000 |
| 2018-06-19 | $33.50 | $34.68 | 20,000 |
| 2018-06-18 | $33.50 | $34.68 | 0 |
| 2018-06-15 | $33.50 | $34.68 | 0 |
| 2018-06-14 | $33.50 | $34.68 | 130,300 |
| 2018-06-13 | $33.60 | $34.78 | 75,000 |
| 2018-06-12 | $33.60 | $34.78 | 0 |
| 2018-06-11 | $33.60 | $34.78 | 0 |
| 2018-06-08 | $33.60 | $34.78 | 90,000 |
| 2018-06-07 | $33.60 | $34.78 | 164,000 |
| 2018-06-06 | $34.84 | $36.06 | 130,000 |
| 2018-06-05 | $32.27 | $33.40 | 13,000 |
| 2018-06-04 | $32.27 | $33.40 | 60,000 |
| 2018-06-01 | $32.27 | $33.40 | 31,000 |
| 2018-05-31 | $32.27 | $33.40 | 622,900 |
| 2018-05-30 | $32.31 | $33.45 | 410,200 |
| 2018-05-29 | $31.55 | $32.66 | 67,500 |
| 2018-05-25 | $33.14 | $34.30 | 227,500 |
| 2018-05-24 | $33.46 | $34.64 | 250,000 |
| 2018-05-23 | $35.00 | $36.23 | 0 |
| 2018-05-22 | $35.00 | $36.23 | 64,800 |
| 2018-05-21 | $34.85 | $36.07 | 260,100 |
| 2018-05-18 | $35.15 | $36.39 | 400 |
| 2018-05-17 | $35.35 | $36.59 | 100,000 |
| 2018-05-16 | $35.35 | $36.49 | 0 |
| 2018-05-15 | $35.35 | $36.49 | 580,300 |
| 2018-05-14 | $36.35 | $37.52 | 304,600 |
| 2018-05-11 | $34.56 | $35.67 | 0 |
| 2018-05-10 | $34.56 | $35.67 | 15,000 |
| 2018-05-09 | $34.56 | $35.67 | 0 |
| 2018-05-08 | $34.56 | $35.67 | 36,500 |
| 2018-05-07 | $35.00 | $36.13 | 21,200 |
| 2018-05-04 | $35.00 | $36.13 | 81,600 |
| 2018-05-03 | $34.10 | $35.20 | 66,000 |
| 2018-05-02 | $34.14 | $35.24 | 207,100 |
| 2018-05-01 | $33.35 | $34.42 | 5,300 |
| 2018-04-30 | $34.36 | $35.47 | 52,900 |
| 2018-04-27 | $33.63 | $34.71 | 43,900 |
| 2018-04-26 | $34.00 | $35.10 | 0 |
| 2018-04-25 | $34.00 | $35.10 | 200,800 |
| 2018-04-24 | $34.55 | $35.66 | 83,100 |
| 2018-04-23 | $34.60 | $35.71 | 0 |
| 2018-04-20 | $34.60 | $35.71 | 0 |
| 2018-04-19 | $34.60 | $35.71 | 50,200 |
| 2018-04-18 | $33.05 | $34.11 | 0 |
| 2018-04-17 | $33.05 | $34.11 | 0 |
| 2018-04-16 | $33.05 | $34.11 | 37,300 |
| 2018-04-13 | $32.22 | $33.26 | 0 |
| 2018-04-12 | $32.22 | $33.26 | 74,200 |
| 2018-04-11 | $32.40 | $33.44 | 0 |
| 2018-04-10 | $32.40 | $33.44 | 1,100 |
| 2018-04-09 | $29.95 | $30.91 | 0 |
| 2018-04-06 | $29.95 | $30.91 | 17,000 |
| 2018-04-05 | $29.95 | $30.91 | 100,000 |
| 2018-04-04 | $29.95 | $30.91 | 100,600 |
| 2018-04-03 | $31.31 | $32.32 | 500,000 |
| 2018-04-02 | $29.90 | $30.86 | 50,000 |
| 2018-03-29 | $29.90 | $30.86 | 0 |
| 2018-03-28 | $29.90 | $30.86 | 45,100 |
| 2018-03-27 | $30.80 | $31.79 | 800 |
| 2018-03-26 | $31.30 | $32.31 | 100 |
| 2018-03-23 | $31.60 | $32.62 | 60,000 |
| 2018-03-22 | $31.60 | $32.62 | 197,200 |
| 2018-03-21 | $32.10 | $33.13 | 0 |
| 2018-03-20 | $32.10 | $33.13 | 0 |
| 2018-03-19 | $32.10 | $33.13 | 0 |
| 2018-03-16 | $32.10 | $33.13 | 9,900 |
| 2018-03-15 | $32.10 | $33.13 | 527,000 |
| 2018-03-14 | $33.30 | $34.37 | 90,400 |
| 2018-03-13 | $33.30 | $34.37 | 101,000 |
| 2018-03-12 | $32.49 | $33.54 | 0 |
| 2018-03-09 | $32.49 | $33.54 | 249,100 |
| 2018-03-08 | $32.75 | $33.81 | 0 |
| 2018-03-07 | $32.75 | $33.81 | 85,600 |
| 2018-03-06 | $33.35 | $34.42 | 101,000 |
| 2018-03-05 | $32.83 | $33.89 | 100,000 |
| 2018-03-02 | $33.25 | $34.32 | 340,200 |
| 2018-03-01 | $33.68 | $34.77 | 451,000 |
| 2018-02-28 | $34.48 | $35.59 | 40,000 |
| 2018-02-27 | $34.80 | $35.92 | 40,100 |
| 2018-02-26 | $34.75 | $35.87 | 20,200 |
| 2018-02-23 | $35.15 | $36.28 | 100,000 |
| 2018-02-22 | $35.15 | $36.28 | 100,000 |
| 2018-02-21 | $35.15 | $36.28 | 0 |
| 2018-02-20 | $35.15 | $36.28 | 600,300 |
| 2018-02-16 | $35.85 | $37.01 | 261,100 |
| 2018-02-15 | $34.97 | $36.10 | 450,000 |
| 2018-02-14 | $35.34 | $36.48 | 250,100 |
| 2018-02-13 | $33.13 | $34.20 | 0 |
| 2018-02-12 | $33.13 | $34.20 | 475,400 |
| 2018-02-09 | $32.37 | $33.41 | 52,500 |
| 2018-02-08 | $34.40 | $35.51 | 0 |
| 2018-02-07 | $34.40 | $35.51 | 0 |
| 2018-02-06 | $34.40 | $35.51 | 67,000 |
| 2018-02-05 | $34.40 | $35.51 | 53,200 |
| 2018-02-02 | $34.12 | $35.22 | 200 |
| 2018-02-01 | $36.61 | $37.79 | 320,000 |
| 2018-01-31 | $36.61 | $37.79 | 250,000 |
| 2018-01-30 | $36.61 | $37.79 | 900,000 |
| 2018-01-29 | $37.20 | $38.40 | 0 |
| 2018-01-26 | $37.20 | $38.40 | 215,000 |
| 2018-01-25 | $37.20 | $38.40 | 0 |
| 2018-01-24 | $37.20 | $38.40 | 100,000 |
| 2018-01-23 | $37.20 | $38.40 | 125,000 |
| 2018-01-22 | $37.20 | $38.40 | 50,600 |
| 2018-01-19 | $36.39 | $37.56 | 40,000 |
| 2018-01-18 | $36.39 | $37.56 | 510,000 |
| 2018-01-17 | $37.25 | $38.45 | 0 |
| 2018-01-16 | $37.25 | $38.45 | 100 |
| 2018-01-12 | $36.48 | $37.66 | 0 |
| 2018-01-11 | $36.48 | $37.66 | 10,100 |
| 2018-01-10 | $35.20 | $36.33 | 0 |
| 2018-01-09 | $35.20 | $36.33 | 30,000 |
| 2018-01-08 | $35.20 | $36.33 | 40,100 |
| 2018-01-05 | $34.21 | $35.31 | 0 |
| 2018-01-04 | $34.21 | $35.31 | 5,200 |
| 2018-01-03 | $34.80 | $35.92 | 2,700 |
| 2018-01-02 | $32.60 | $33.65 | 0 |