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
- 2003-10-23 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 | $23.42 | $42.39 | 402,500 |
| 2018-12-28 | $23.32 | $42.21 | 349,500 |
| 2018-12-27 | $22.95 | $41.54 | 523,100 |
| 2018-12-26 | $22.84 | $41.34 | 317,500 |
| 2018-12-24 | $22.61 | $40.93 | 201,900 |
| 2018-12-21 | $22.75 | $41.18 | 424,900 |
| 2018-12-20 | $22.96 | $41.56 | 395,900 |
| 2018-12-19 | $22.94 | $41.52 | 1,044,800 |
| 2018-12-18 | $23.37 | $42.30 | 1,026,000 |
| 2018-12-17 | $23.07 | $41.76 | 1,226,900 |
| 2018-12-14 | $22.77 | $41.22 | 1,320,700 |
| 2018-12-13 | $23.10 | $41.81 | 994,700 |
| 2018-12-12 | $23.01 | $41.65 | 648,500 |
| 2018-12-11 | $22.77 | $41.22 | 783,300 |
| 2018-12-10 | $22.98 | $41.60 | 4,157,600 |
| 2018-12-07 | $22.85 | $41.36 | 1,078,900 |
| 2018-12-06 | $23.13 | $41.87 | 867,400 |
| 2018-12-04 | $23.83 | $43.13 | 423,200 |
| 2018-12-03 | $25.20 | $45.61 | 440,100 |
| 2018-11-30 | $25.12 | $45.47 | 185,700 |
| 2018-11-29 | $25.05 | $45.34 | 285,200 |
| 2018-11-28 | $25.23 | $45.67 | 922,700 |
| 2018-11-27 | $25.61 | $46.36 | 1,093,700 |
| 2018-11-26 | $26.28 | $47.57 | 258,100 |
| 2018-11-23 | $25.95 | $46.97 | 165,100 |
| 2018-11-21 | $26.26 | $47.53 | 181,200 |
| 2018-11-20 | $26.01 | $47.08 | 1,069,300 |
| 2018-11-19 | $26.50 | $47.97 | 399,700 |
| 2018-11-16 | $27.12 | $49.09 | 165,400 |
| 2018-11-15 | $27.35 | $49.51 | 224,300 |
| 2018-11-14 | $27.87 | $50.45 | 171,700 |
| 2018-11-13 | $27.93 | $50.55 | 166,300 |
| 2018-11-12 | $27.20 | $49.23 | 121,600 |
| 2018-11-09 | $27.47 | $49.72 | 90,200 |
| 2018-11-08 | $27.83 | $50.37 | 132,900 |
| 2018-11-07 | $28.06 | $50.79 | 171,500 |
| 2018-11-06 | $27.30 | $49.41 | 327,800 |
| 2018-11-05 | $27.10 | $49.05 | 279,500 |
| 2018-11-02 | $27.79 | $50.30 | 541,200 |
| 2018-11-01 | $27.42 | $49.63 | 342,000 |
| 2018-10-31 | $26.95 | $48.78 | 1,265,500 |
| 2018-10-30 | $25.88 | $46.84 | 691,800 |
| 2018-10-29 | $26.52 | $48.00 | 422,600 |
| 2018-10-26 | $27.33 | $49.47 | 435,900 |
| 2018-10-25 | $28.09 | $50.84 | 340,200 |
| 2018-10-24 | $27.64 | $50.03 | 256,700 |
| 2018-10-23 | $28.39 | $51.39 | 616,200 |
| 2018-10-22 | $28.35 | $51.32 | 1,002,800 |
| 2018-10-19 | $28.47 | $51.53 | 614,500 |
| 2018-10-18 | $28.74 | $52.02 | 145,400 |
| 2018-10-17 | $29.90 | $53.27 | 76,300 |
| 2018-10-16 | $30.91 | $55.07 | 104,800 |
| 2018-10-15 | $30.01 | $53.47 | 204,300 |
| 2018-10-12 | $31.37 | $55.89 | 673,500 |
| 2018-10-11 | $31.27 | $55.71 | 590,400 |
| 2018-10-10 | $31.39 | $55.92 | 2,032,300 |
| 2018-10-09 | $32.19 | $57.35 | 802,700 |
| 2018-10-08 | $31.99 | $56.99 | 827,300 |
| 2018-10-05 | $32.31 | $57.56 | 398,700 |
| 2018-10-04 | $31.81 | $56.67 | 136,100 |
| 2018-10-03 | $31.70 | $56.48 | 217,000 |
| 2018-10-02 | $32.03 | $57.06 | 228,500 |
| 2018-10-01 | $32.56 | $58.01 | 66,000 |
| 2018-09-28 | $32.91 | $58.63 | 146,900 |
| 2018-09-27 | $32.73 | $58.31 | 46,800 |
| 2018-09-26 | $32.94 | $58.69 | 571,700 |
| 2018-09-25 | $33.25 | $59.24 | 2,588,300 |
| 2018-09-24 | $33.17 | $59.10 | 102,000 |
| 2018-09-21 | $33.29 | $59.31 | 41,000 |
| 2018-09-20 | $33.98 | $60.54 | 77,700 |
| 2018-09-19 | $34.03 | $60.63 | 54,400 |
| 2018-09-18 | $33.80 | $60.22 | 71,900 |
| 2018-09-17 | $33.38 | $59.47 | 85,700 |
| 2018-09-14 | $33.24 | $59.22 | 121,800 |
| 2018-09-13 | $32.55 | $57.99 | 206,300 |
| 2018-09-12 | $32.68 | $58.22 | 169,100 |
| 2018-09-11 | $32.76 | $58.37 | 135,900 |
| 2018-09-10 | $32.67 | $58.21 | 60,100 |
| 2018-09-07 | $32.51 | $57.92 | 58,900 |
| 2018-09-06 | $31.98 | $56.98 | 67,800 |
| 2018-09-05 | $31.87 | $56.78 | 114,400 |
| 2018-09-04 | $31.60 | $56.30 | 151,700 |
| 2018-08-31 | $31.89 | $56.82 | 81,000 |
| 2018-08-30 | $32.26 | $57.47 | 106,400 |
| 2018-08-29 | $32.73 | $58.31 | 41,900 |
| 2018-08-28 | $32.30 | $57.55 | 80,500 |
| 2018-08-27 | $32.28 | $57.51 | 54,400 |
| 2018-08-24 | $32.00 | $57.01 | 36,600 |
| 2018-08-23 | $31.85 | $56.74 | 89,800 |
| 2018-08-22 | $32.33 | $57.60 | 45,300 |
| 2018-08-21 | $32.71 | $58.28 | 123,700 |
| 2018-08-20 | $32.48 | $57.87 | 61,700 |
| 2018-08-17 | $32.35 | $57.64 | 45,400 |
| 2018-08-16 | $32.24 | $57.44 | 52,800 |
| 2018-08-15 | $32.30 | $57.55 | 88,500 |
| 2018-08-14 | $32.52 | $57.94 | 197,700 |
| 2018-08-13 | $32.51 | $57.92 | 58,900 |
| 2018-08-10 | $32.47 | $57.85 | 222,600 |
| 2018-08-09 | $32.48 | $57.87 | 57,700 |
| 2018-08-08 | $32.80 | $58.44 | 83,500 |
| 2018-08-07 | $32.97 | $58.74 | 40,300 |
| 2018-08-06 | $32.90 | $58.61 | 45,200 |
| 2018-08-03 | $33.03 | $58.85 | 570,500 |
| 2018-08-02 | $33.68 | $60.00 | 39,000 |
| 2018-08-01 | $33.74 | $60.11 | 103,700 |
| 2018-07-31 | $34.77 | $61.95 | 62,000 |
| 2018-07-30 | $34.75 | $61.91 | 55,600 |
| 2018-07-27 | $34.68 | $61.79 | 68,200 |
| 2018-07-26 | $34.76 | $61.93 | 46,600 |
| 2018-07-25 | $35.35 | $62.98 | 221,600 |
| 2018-07-24 | $35.74 | $63.67 | 39,900 |
| 2018-07-23 | $35.92 | $64.00 | 38,800 |
| 2018-07-20 | $35.96 | $64.07 | 50,700 |
| 2018-07-19 | $35.78 | $63.75 | 46,100 |
| 2018-07-18 | $35.88 | $63.92 | 121,200 |
| 2018-07-17 | $36.03 | $64.19 | 139,300 |
| 2018-07-16 | $36.25 | $64.58 | 42,400 |
| 2018-07-13 | $36.15 | $64.41 | 148,600 |
| 2018-07-12 | $36.02 | $64.17 | 112,300 |
| 2018-07-11 | $35.20 | $62.71 | 37,300 |
| 2018-07-10 | $34.96 | $62.29 | 110,100 |
| 2018-07-09 | $34.73 | $61.88 | 93,500 |
| 2018-07-06 | $34.62 | $61.68 | 37,100 |
| 2018-07-05 | $34.45 | $61.38 | 32,300 |
| 2018-07-03 | $34.12 | $60.79 | 109,700 |
| 2018-07-02 | $34.19 | $60.91 | 43,900 |
| 2018-06-29 | $34.62 | $61.68 | 44,800 |
| 2018-06-28 | $33.66 | $59.97 | 156,100 |
| 2018-06-27 | $33.00 | $58.79 | 104,800 |
| 2018-06-26 | $33.03 | $58.85 | 54,800 |
| 2018-06-25 | $32.97 | $58.74 | 59,900 |
| 2018-06-22 | $33.60 | $59.86 | 67,800 |
| 2018-06-21 | $33.32 | $59.36 | 69,700 |
| 2018-06-20 | $33.80 | $60.22 | 123,900 |
| 2018-06-19 | $33.88 | $60.36 | 110,000 |
| 2018-06-18 | $34.19 | $60.91 | 70,100 |
| 2018-06-15 | $34.46 | $61.39 | 106,800 |
| 2018-06-14 | $34.96 | $62.29 | 134,400 |
| 2018-06-13 | $34.98 | $62.32 | 58,100 |
| 2018-06-12 | $35.17 | $62.66 | 72,900 |
| 2018-06-11 | $35.37 | $63.02 | 70,100 |
| 2018-06-08 | $35.32 | $62.93 | 129,700 |
| 2018-06-07 | $35.28 | $62.86 | 69,500 |
| 2018-06-06 | $35.59 | $63.41 | 74,800 |
| 2018-06-05 | $35.19 | $62.69 | 44,900 |
| 2018-06-04 | $35.25 | $62.80 | 1,023,500 |
| 2018-06-01 | $35.32 | $62.93 | 117,900 |
| 2018-05-31 | $34.52 | $61.50 | 72,100 |
| 2018-05-30 | $34.48 | $61.43 | 74,800 |
| 2018-05-29 | $34.08 | $60.72 | 74,800 |
| 2018-05-25 | $34.81 | $62.02 | 118,800 |
| 2018-05-24 | $35.24 | $62.78 | 46,300 |
| 2018-05-23 | $35.16 | $62.64 | 60,500 |
| 2018-05-22 | $35.11 | $62.55 | 59,100 |
| 2018-05-21 | $35.63 | $63.48 | 30,800 |
| 2018-05-18 | $35.42 | $63.10 | 307,400 |
| 2018-05-17 | $35.42 | $63.10 | 78,500 |
| 2018-05-16 | $35.08 | $62.50 | 44,500 |
| 2018-05-15 | $34.97 | $62.30 | 49,200 |
| 2018-05-14 | $34.81 | $62.02 | 36,700 |
| 2018-05-11 | $34.92 | $62.21 | 79,400 |
| 2018-05-10 | $34.07 | $60.70 | 63,200 |
| 2018-05-09 | $33.88 | $60.36 | 84,800 |
| 2018-05-08 | $33.60 | $59.86 | 101,400 |
| 2018-05-07 | $33.93 | $60.45 | 48,900 |
| 2018-05-04 | $33.78 | $60.18 | 62,800 |
| 2018-05-03 | $33.87 | $60.34 | 137,600 |
| 2018-05-02 | $33.78 | $60.18 | 215,400 |
| 2018-05-01 | $33.92 | $60.43 | 251,000 |
| 2018-04-30 | $34.20 | $60.93 | 278,300 |
| 2018-04-27 | $34.42 | $61.32 | 535,300 |
| 2018-04-26 | $34.73 | $61.88 | 1,070,700 |
| 2018-04-25 | $34.74 | $61.89 | 392,100 |
| 2018-04-24 | $34.91 | $62.20 | 464,400 |
| 2018-04-23 | $34.26 | $61.04 | 256,300 |
| 2018-04-20 | $34.29 | $61.09 | 1,008,400 |
| 2018-04-19 | $34.32 | $61.14 | 321,700 |
| 2018-04-18 | $34.69 | $60.51 | 443,500 |
| 2018-04-17 | $34.84 | $60.77 | 1,361,700 |
| 2018-04-16 | $34.93 | $60.93 | 81,800 |
| 2018-04-13 | $34.38 | $59.97 | 45,600 |
| 2018-04-12 | $34.27 | $59.78 | 57,500 |
| 2018-04-11 | $34.31 | $59.85 | 56,200 |
| 2018-04-10 | $34.63 | $60.41 | 53,800 |
| 2018-04-09 | $34.44 | $60.08 | 78,500 |
| 2018-04-06 | $34.32 | $59.87 | 82,400 |
| 2018-04-05 | $34.02 | $59.34 | 77,200 |
| 2018-04-04 | $33.30 | $58.09 | 84,100 |
| 2018-04-03 | $32.81 | $57.23 | 95,100 |
| 2018-04-02 | $32.88 | $57.35 | 75,100 |
| 2018-03-29 | $33.26 | $58.02 | 184,500 |
| 2018-03-28 | $32.72 | $57.08 | 72,100 |
| 2018-03-27 | $32.56 | $56.80 | 63,000 |
| 2018-03-26 | $32.43 | $56.57 | 44,200 |
| 2018-03-23 | $32.05 | $55.91 | 129,900 |
| 2018-03-22 | $32.46 | $56.62 | 63,400 |
| 2018-03-21 | $33.18 | $57.88 | 100,800 |
| 2018-03-20 | $33.06 | $57.67 | 114,500 |
| 2018-03-19 | $33.04 | $57.63 | 71,600 |
| 2018-03-16 | $32.88 | $57.35 | 68,400 |
| 2018-03-15 | $32.80 | $57.22 | 126,100 |
| 2018-03-14 | $32.58 | $56.83 | 66,600 |
| 2018-03-13 | $32.68 | $57.01 | 104,300 |
| 2018-03-12 | $33.43 | $58.31 | 106,300 |
| 2018-03-09 | $33.76 | $58.89 | 78,700 |
| 2018-03-08 | $32.90 | $57.39 | 122,500 |
| 2018-03-07 | $32.99 | $57.55 | 135,700 |
| 2018-03-06 | $32.95 | $57.48 | 107,900 |
| 2018-03-05 | $32.12 | $56.03 | 97,000 |
| 2018-03-02 | $32.34 | $56.41 | 95,600 |
| 2018-03-01 | $32.08 | $55.96 | 278,100 |
| 2018-02-28 | $32.20 | $56.17 | 145,300 |
| 2018-02-27 | $32.20 | $56.17 | 120,000 |
| 2018-02-26 | $32.74 | $57.11 | 88,500 |
| 2018-02-23 | $32.08 | $55.96 | 91,300 |
| 2018-02-22 | $32.90 | $57.39 | 109,600 |
| 2018-02-21 | $33.77 | $58.91 | 77,300 |
| 2018-02-20 | $33.67 | $58.73 | 68,400 |
| 2018-02-16 | $33.94 | $59.20 | 46,700 |
| 2018-02-15 | $33.79 | $58.94 | 44,500 |
| 2018-02-14 | $32.55 | $56.78 | 120,000 |
| 2018-02-13 | $32.09 | $55.98 | 122,900 |
| 2018-02-12 | $31.49 | $54.93 | 233,200 |
| 2018-02-09 | $31.40 | $54.77 | 140,400 |
| 2018-02-08 | $31.95 | $55.73 | 107,200 |
| 2018-02-07 | $32.25 | $56.26 | 172,200 |
| 2018-02-06 | $32.12 | $56.03 | 149,400 |
| 2018-02-05 | $32.73 | $57.09 | 148,700 |
| 2018-02-02 | $33.83 | $59.01 | 94,900 |
| 2018-02-01 | $34.23 | $59.71 | 135,300 |
| 2018-01-31 | $34.21 | $59.68 | 401,100 |
| 2018-01-30 | $33.64 | $58.68 | 171,800 |
| 2018-01-29 | $33.70 | $58.79 | 131,300 |
| 2018-01-26 | $33.40 | $58.26 | 173,600 |
| 2018-01-25 | $32.63 | $56.92 | 80,600 |
| 2018-01-24 | $32.74 | $57.11 | 244,800 |
| 2018-01-23 | $33.24 | $57.98 | 139,900 |
| 2018-01-22 | $33.28 | $58.05 | 268,800 |
| 2018-01-19 | $33.30 | $58.09 | 910,200 |
| 2018-01-18 | $33.12 | $57.77 | 342,300 |
| 2018-01-17 | $33.43 | $58.31 | 492,400 |
| 2018-01-16 | $33.20 | $57.91 | 481,700 |
| 2018-01-12 | $32.92 | $57.42 | 584,300 |
| 2018-01-11 | $32.31 | $56.36 | 280,100 |
| 2018-01-10 | $31.67 | $55.24 | 141,600 |
| 2018-01-09 | $31.44 | $54.84 | 167,400 |
| 2018-01-08 | $31.55 | $55.03 | 234,800 |
| 2018-01-05 | $31.49 | $54.93 | 99,600 |
| 2018-01-04 | $31.39 | $54.76 | 242,400 |
| 2018-01-03 | $31.50 | $54.95 | 446,200 |
| 2018-01-02 | $31.58 | $55.09 | 236,300 |