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
- 1999-06-16 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 | $25.34 | $25.34 | 2,160 |
| 2018-12-28 | $25.25 | $25.25 | 1,920 |
| 2018-12-27 | $25.13 | $25.13 | 720 |
| 2018-12-26 | $24.97 | $24.97 | 1,080 |
| 2018-12-24 | $23.86 | $23.86 | 1,680 |
| 2018-12-21 | $25.43 | $25.43 | 3,840 |
| 2018-12-20 | $25.86 | $25.86 | 1,560 |
| 2018-12-19 | $26.17 | $26.17 | 1,680 |
| 2018-12-18 | $25.96 | $25.96 | 360 |
| 2018-12-17 | $26.17 | $26.17 | 2,040 |
| 2018-12-14 | $26.55 | $26.55 | 600 |
| 2018-12-13 | $26.13 | $26.13 | 10,920 |
| 2018-12-12 | $26.25 | $26.25 | 20,160 |
| 2018-12-11 | $26.13 | $26.13 | 20,640 |
| 2018-12-10 | $25.63 | $25.63 | 3,960 |
| 2018-12-07 | $25.21 | $25.21 | 12,720 |
| 2018-12-06 | $25.75 | $25.75 | 4,320 |
| 2018-12-04 | $26.67 | $26.67 | 720 |
| 2018-12-03 | $27.42 | $27.42 | 9,360 |
| 2018-11-30 | $26.68 | $26.68 | 2,280 |
| 2018-11-29 | $26.28 | $26.28 | 1,800 |
| 2018-11-28 | $26.35 | $26.35 | 3,480 |
| 2018-11-27 | $25.83 | $25.83 | 6,840 |
| 2018-11-26 | $26.42 | $26.42 | 1,200 |
| 2018-11-23 | $25.74 | $25.74 | 720 |
| 2018-11-21 | $25.70 | $25.70 | 600 |
| 2018-11-20 | $25.28 | $25.28 | 600 |
| 2018-11-19 | $25.02 | $25.02 | 3,720 |
| 2018-11-16 | $26.14 | $26.14 | 2,040 |
| 2018-11-15 | $25.75 | $25.75 | 840 |
| 2018-11-14 | $24.96 | $24.96 | 68,520 |
| 2018-11-13 | $23.78 | $23.78 | 3,960 |
| 2018-11-12 | $23.76 | $23.76 | 3,600 |
| 2018-11-09 | $24.73 | $24.73 | 2,880 |
| 2018-11-08 | $24.90 | $24.90 | 17,160 |
| 2018-11-07 | $25.04 | $25.04 | 4,800 |
| 2018-11-06 | $24.58 | $24.58 | 3,120 |
| 2018-11-05 | $25.01 | $25.01 | 35,520 |
| 2018-11-02 | $24.87 | $24.87 | 145,440 |
| 2018-11-01 | $24.42 | $24.42 | 160,800 |
| 2018-10-31 | $24.25 | $24.25 | 45,480 |
| 2018-10-30 | $24.21 | $24.21 | 59,400 |
| 2018-10-29 | $24.19 | $24.19 | 30,240 |
| 2018-10-26 | $25.00 | $25.00 | 107,520 |
| 2018-10-25 | $25.63 | $25.63 | 117,120 |
| 2018-10-24 | $26.40 | $26.40 | 45,840 |
| 2018-10-23 | $27.20 | $27.20 | 155,160 |
| 2018-10-22 | $27.43 | $27.43 | 19,320 |
| 2018-10-19 | $27.12 | $27.12 | 13,800 |
| 2018-10-18 | $27.60 | $27.60 | 4,560 |
| 2018-10-17 | $28.46 | $28.46 | 3,120 |
| 2018-10-16 | $29.13 | $29.13 | 8,520 |
| 2018-10-15 | $27.25 | $27.25 | 6,960 |
| 2018-10-12 | $26.63 | $26.63 | 13,440 |
| 2018-10-11 | $26.63 | $26.63 | 35,040 |
| 2018-10-10 | $32.31 | $32.31 | 9,720 |
| 2018-10-09 | $33.29 | $33.29 | 600 |
| 2018-10-08 | $33.75 | $33.75 | 1,440 |
| 2018-10-05 | $35.88 | $35.88 | 0 |
| 2018-10-04 | $35.88 | $35.88 | 0 |
| 2018-10-03 | $35.88 | $35.88 | 0 |
| 2018-10-02 | $35.88 | $35.88 | 0 |
| 2018-10-01 | $35.88 | $35.88 | 0 |
| 2018-09-28 | $35.88 | $35.88 | 120 |
| 2018-09-27 | $36.23 | $36.23 | 2,880 |
| 2018-09-26 | $36.33 | $36.33 | 0 |
| 2018-09-25 | $36.33 | $36.33 | 600 |
| 2018-09-24 | $36.25 | $36.25 | 3,240 |
| 2018-09-21 | $35.95 | $35.95 | 1,440 |
| 2018-09-20 | $36.21 | $36.21 | 2,160 |
| 2018-09-19 | $35.50 | $35.50 | 0 |
| 2018-09-18 | $35.50 | $35.50 | 0 |
| 2018-09-17 | $35.50 | $35.50 | 0 |
| 2018-09-14 | $35.50 | $35.50 | 240 |
| 2018-09-13 | $35.62 | $35.62 | 0 |
| 2018-09-12 | $35.62 | $35.62 | 720 |
| 2018-09-11 | $36.29 | $36.29 | 0 |
| 2018-09-10 | $36.29 | $36.29 | 0 |
| 2018-09-07 | $36.29 | $36.29 | 0 |
| 2018-09-06 | $36.29 | $36.29 | 840 |
| 2018-09-05 | $36.71 | $36.71 | 600 |
| 2018-09-04 | $35.63 | $35.63 | 480 |
| 2018-08-31 | $36.25 | $36.25 | 1,320 |
| 2018-08-30 | $37.28 | $37.28 | 0 |
| 2018-08-29 | $37.28 | $37.28 | 0 |
| 2018-08-28 | $37.28 | $37.28 | 720 |
| 2018-08-27 | $38.53 | $38.53 | 240 |
| 2018-08-24 | $37.68 | $37.68 | 0 |
| 2018-08-23 | $37.68 | $37.68 | 2,400 |
| 2018-08-22 | $37.54 | $37.54 | 0 |
| 2018-08-21 | $37.54 | $37.54 | 0 |
| 2018-08-20 | $37.54 | $37.54 | 360 |
| 2018-08-17 | $37.20 | $37.20 | 120 |
| 2018-08-16 | $37.58 | $37.58 | 0 |
| 2018-08-15 | $37.58 | $37.58 | 360 |
| 2018-08-14 | $37.75 | $37.75 | 2,400 |
| 2018-08-13 | $37.22 | $37.22 | 600 |
| 2018-08-10 | $37.08 | $37.08 | 4,560 |
| 2018-08-09 | $37.17 | $37.17 | 6,360 |
| 2018-08-08 | $36.67 | $36.67 | 600 |
| 2018-08-07 | $35.33 | $35.33 | 0 |
| 2018-08-06 | $35.33 | $35.33 | 2,280 |
| 2018-08-03 | $37.25 | $37.25 | 3,000 |
| 2018-08-02 | $33.17 | $33.17 | 0 |
| 2018-08-01 | $33.17 | $33.17 | 360 |
| 2018-07-31 | $32.83 | $32.83 | 0 |
| 2018-07-30 | $32.83 | $32.83 | 0 |
| 2018-07-27 | $32.83 | $32.83 | 0 |
| 2018-07-26 | $32.83 | $32.83 | 240 |
| 2018-07-25 | $32.10 | $32.10 | 960 |
| 2018-07-24 | $32.50 | $32.50 | 5,040 |
| 2018-07-23 | $32.83 | $32.83 | 360 |
| 2018-07-20 | $32.29 | $32.29 | 0 |
| 2018-07-19 | $32.29 | $32.29 | 0 |
| 2018-07-18 | $32.29 | $32.29 | 4,320 |
| 2018-07-17 | $31.78 | $31.78 | 0 |
| 2018-07-16 | $31.78 | $31.78 | 0 |
| 2018-07-13 | $31.78 | $31.78 | 360 |
| 2018-07-12 | $31.25 | $31.25 | 360 |
| 2018-07-11 | $31.00 | $31.00 | 240 |
| 2018-07-10 | $29.80 | $29.80 | 0 |
| 2018-07-09 | $29.80 | $29.80 | 0 |
| 2018-07-06 | $29.80 | $29.80 | 0 |
| 2018-07-05 | $29.80 | $29.80 | 0 |
| 2018-07-03 | $29.80 | $29.80 | 0 |
| 2018-07-02 | $29.80 | $29.80 | 0 |
| 2018-06-29 | $29.80 | $29.80 | 240 |
| 2018-06-28 | $30.28 | $30.28 | 0 |
| 2018-06-27 | $30.28 | $30.28 | 0 |
| 2018-06-26 | $30.28 | $30.28 | 120 |
| 2018-06-25 | $31.76 | $31.76 | 0 |
| 2018-06-22 | $31.76 | $31.76 | 0 |
| 2018-06-21 | $31.76 | $31.76 | 0 |
| 2018-06-20 | $31.76 | $31.76 | 120 |
| 2018-06-19 | $32.10 | $32.10 | 3,000 |
| 2018-06-18 | $32.42 | $32.42 | 0 |
| 2018-06-15 | $32.42 | $32.42 | 240 |
| 2018-06-14 | $31.79 | $31.79 | 0 |
| 2018-06-13 | $31.79 | $31.79 | 960 |
| 2018-06-12 | $31.54 | $31.54 | 600 |
| 2018-06-11 | $31.40 | $31.40 | 1,440 |
| 2018-06-08 | $30.34 | $30.34 | 0 |
| 2018-06-07 | $30.34 | $30.34 | 0 |
| 2018-06-06 | $30.34 | $30.34 | 0 |
| 2018-06-05 | $30.34 | $30.34 | 0 |
| 2018-06-04 | $30.34 | $30.34 | 0 |
| 2018-06-01 | $30.34 | $30.34 | 720 |
| 2018-05-31 | $29.67 | $29.67 | 240 |
| 2018-05-30 | $29.85 | $29.85 | 1,080 |
| 2018-05-29 | $29.73 | $29.73 | 0 |
| 2018-05-25 | $29.73 | $29.73 | 0 |
| 2018-05-24 | $29.73 | $29.73 | 1,200 |
| 2018-05-23 | $29.50 | $29.50 | 120 |
| 2018-05-22 | $29.92 | $29.92 | 0 |
| 2018-05-21 | $29.92 | $29.92 | 33,480 |
| 2018-05-18 | $29.46 | $29.46 | 0 |
| 2018-05-17 | $29.46 | $29.46 | 240 |
| 2018-05-16 | $29.34 | $29.34 | 360 |
| 2018-05-15 | $31.25 | $31.25 | 0 |
| 2018-05-14 | $31.25 | $31.25 | 0 |
| 2018-05-11 | $31.25 | $31.25 | 0 |
| 2018-05-10 | $31.25 | $31.25 | 0 |
| 2018-05-09 | $31.25 | $31.25 | 0 |
| 2018-05-08 | $31.25 | $31.25 | 120 |
| 2018-05-07 | $30.21 | $30.21 | 240 |
| 2018-05-04 | $29.13 | $29.13 | 0 |
| 2018-05-03 | $29.13 | $29.13 | 240 |
| 2018-05-02 | $30.42 | $30.42 | 0 |
| 2018-05-01 | $30.42 | $30.42 | 0 |
| 2018-04-30 | $30.42 | $30.42 | 240 |
| 2018-04-27 | $31.67 | $31.67 | 0 |
| 2018-04-26 | $31.67 | $31.67 | 0 |
| 2018-04-25 | $31.67 | $31.67 | 1,680 |
| 2018-04-24 | $31.67 | $31.67 | 240 |
| 2018-04-23 | $32.17 | $32.17 | 120 |
| 2018-04-20 | $32.38 | $32.38 | 0 |
| 2018-04-19 | $32.38 | $32.38 | 1,080 |
| 2018-04-18 | $32.83 | $32.83 | 960 |
| 2018-04-17 | $31.67 | $31.67 | 7,200 |
| 2018-04-16 | $30.42 | $30.42 | 0 |
| 2018-04-13 | $30.42 | $30.42 | 6,120 |
| 2018-04-12 | $30.54 | $30.54 | 12,720 |
| 2018-04-11 | $30.17 | $30.17 | 5,760 |
| 2018-04-10 | $30.05 | $30.05 | 5,160 |
| 2018-04-09 | $30.32 | $30.32 | 0 |
| 2018-04-06 | $30.32 | $30.32 | 0 |
| 2018-04-05 | $30.32 | $30.32 | 720 |
| 2018-04-04 | $31.12 | $31.12 | 0 |
| 2018-04-03 | $31.12 | $31.12 | 0 |
| 2018-04-02 | $31.12 | $31.12 | 120 |
| 2018-03-29 | $30.82 | $30.82 | 120 |
| 2018-03-28 | $30.30 | $30.30 | 120 |
| 2018-03-27 | $29.63 | $29.63 | 0 |
| 2018-03-26 | $29.63 | $29.63 | 0 |
| 2018-03-23 | $29.63 | $29.63 | 2,880 |
| 2018-03-22 | $31.96 | $31.96 | 120 |
| 2018-03-21 | $32.38 | $32.38 | 4,560 |
| 2018-03-20 | $31.98 | $31.98 | 4,560 |
| 2018-03-19 | $31.71 | $31.71 | 1,800 |
| 2018-03-16 | $32.51 | $32.51 | 12,840 |
| 2018-03-15 | $32.34 | $32.34 | 22,800 |
| 2018-03-14 | $32.50 | $32.50 | 1,320 |
| 2018-03-13 | $33.38 | $33.38 | 480 |
| 2018-03-12 | $34.00 | $34.00 | 840 |
| 2018-03-09 | $34.08 | $34.08 | 25,320 |
| 2018-03-08 | $33.03 | $33.03 | 240 |
| 2018-03-07 | $33.51 | $33.51 | 0 |
| 2018-03-06 | $33.51 | $33.51 | 12,240 |
| 2018-03-05 | $33.25 | $33.25 | 0 |
| 2018-03-02 | $33.25 | $33.25 | 720 |
| 2018-03-01 | $32.47 | $32.47 | 1,080 |
| 2018-02-28 | $32.17 | $32.17 | 600 |
| 2018-02-27 | $33.81 | $33.81 | 0 |
| 2018-02-26 | $33.81 | $33.81 | 0 |
| 2018-02-23 | $33.81 | $33.81 | 360 |
| 2018-02-22 | $34.71 | $34.71 | 0 |
| 2018-02-21 | $34.71 | $34.71 | 720 |
| 2018-02-20 | $34.47 | $34.47 | 4,800 |
| 2018-02-16 | $35.45 | $35.45 | 1,080 |
| 2018-02-15 | $33.76 | $33.76 | 0 |
| 2018-02-14 | $33.76 | $33.76 | 0 |
| 2018-02-13 | $33.76 | $33.76 | 0 |
| 2018-02-12 | $33.76 | $33.76 | 0 |
| 2018-02-09 | $33.76 | $33.76 | 0 |
| 2018-02-08 | $33.76 | $33.76 | 0 |
| 2018-02-07 | $33.76 | $33.76 | 0 |
| 2018-02-06 | $33.76 | $33.76 | 240 |
| 2018-02-05 | $33.58 | $33.58 | 600 |
| 2018-02-02 | $37.08 | $37.08 | 0 |
| 2018-02-01 | $37.08 | $37.08 | 65,640 |
| 2018-01-31 | $37.54 | $37.54 | 3,000 |
| 2018-01-30 | $38.33 | $38.33 | 12,120 |
| 2018-01-29 | $39.39 | $39.39 | 120 |
| 2018-01-26 | $39.78 | $39.78 | 0 |
| 2018-01-25 | $39.78 | $39.78 | 48,240 |
| 2018-01-24 | $37.81 | $37.81 | 600 |
| 2018-01-23 | $37.72 | $37.72 | 360 |
| 2018-01-22 | $38.00 | $38.00 | 0 |
| 2018-01-19 | $38.00 | $38.00 | 120 |
| 2018-01-18 | $36.76 | $36.76 | 2,160 |
| 2018-01-17 | $38.08 | $38.08 | 600 |
| 2018-01-16 | $38.18 | $38.18 | 600 |
| 2018-01-12 | $38.63 | $38.62 | 48,720 |
| 2018-01-11 | $33.96 | $33.96 | 0 |
| 2018-01-10 | $33.96 | $33.96 | 0 |
| 2018-01-09 | $33.96 | $33.96 | 0 |
| 2018-01-08 | $33.96 | $33.96 | 0 |
| 2018-01-05 | $33.96 | $33.96 | 0 |
| 2018-01-04 | $33.96 | $33.96 | 720 |
| 2018-01-03 | $34.26 | $34.26 | 960 |
| 2018-01-02 | $34.92 | $34.92 | 480 |