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
- 2009-07-30 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 | $24.25 | $31.61 | 281,700 |
| 2018-12-28 | $24.08 | $31.39 | 836,000 |
| 2018-12-27 | $23.64 | $30.82 | 1,039,800 |
| 2018-12-26 | $23.15 | $30.18 | 520,700 |
| 2018-12-24 | $23.50 | $30.64 | 0 |
| 2018-12-21 | $23.50 | $30.64 | 492,600 |
| 2018-12-20 | $23.43 | $30.54 | 1,290,000 |
| 2018-12-19 | $23.34 | $30.43 | 940,700 |
| 2018-12-18 | $23.70 | $30.90 | 2,301,100 |
| 2018-12-17 | $23.85 | $31.09 | 1,347,700 |
| 2018-12-14 | $23.36 | $30.45 | 3,289,800 |
| 2018-12-13 | $23.79 | $31.01 | 3,102,300 |
| 2018-12-12 | $23.55 | $30.70 | 2,537,000 |
| 2018-12-11 | $22.97 | $29.95 | 3,989,600 |
| 2018-12-10 | $22.48 | $29.31 | 1,647,200 |
| 2018-12-07 | $22.63 | $29.50 | 444,500 |
| 2018-12-06 | $22.28 | $29.05 | 232,200 |
| 2018-12-04 | $23.49 | $30.62 | 160,000 |
| 2018-12-03 | $23.27 | $30.34 | 252,500 |
| 2018-11-30 | $22.04 | $28.73 | 100 |
| 2018-11-29 | $22.04 | $28.73 | 15,200 |
| 2018-11-28 | $23.17 | $30.21 | 119,600 |
| 2018-11-27 | $23.17 | $30.21 | 322,500 |
| 2018-11-26 | $23.17 | $30.21 | 110,000 |
| 2018-11-23 | $23.17 | $30.21 | 0 |
| 2018-11-21 | $23.17 | $30.21 | 223,000 |
| 2018-11-20 | $23.17 | $30.21 | 314,000 |
| 2018-11-19 | $23.93 | $31.20 | 60,100 |
| 2018-11-16 | $23.93 | $31.20 | 55,200 |
| 2018-11-15 | $22.92 | $29.88 | 96,500 |
| 2018-11-14 | $23.00 | $29.98 | 85,100 |
| 2018-11-13 | $24.27 | $31.64 | 65,000 |
| 2018-11-12 | $24.27 | $31.64 | 186,800 |
| 2018-11-09 | $24.27 | $31.64 | 125,000 |
| 2018-11-08 | $24.27 | $31.64 | 0 |
| 2018-11-07 | $24.27 | $31.64 | 500,400 |
| 2018-11-06 | $24.00 | $31.29 | 94,900 |
| 2018-11-05 | $23.86 | $31.11 | 273,600 |
| 2018-11-02 | $24.09 | $31.41 | 41,500 |
| 2018-11-01 | $24.09 | $31.41 | 214,700 |
| 2018-10-31 | $23.06 | $30.06 | 311,500 |
| 2018-10-30 | $22.13 | $28.85 | 63,300 |
| 2018-10-29 | $22.35 | $29.14 | 265,100 |
| 2018-10-26 | $22.24 | $28.99 | 20,000 |
| 2018-10-25 | $22.24 | $28.99 | 2,120,000 |
| 2018-10-24 | $22.84 | $29.78 | 0 |
| 2018-10-23 | $22.84 | $29.78 | 189,200 |
| 2018-10-22 | $23.60 | $30.77 | 202,800 |
| 2018-10-19 | $23.09 | $30.10 | 100,800 |
| 2018-10-18 | $24.10 | $31.42 | 132,700 |
| 2018-10-17 | $24.10 | $31.42 | 100,000 |
| 2018-10-16 | $24.10 | $31.42 | 537,700 |
| 2018-10-15 | $23.35 | $30.44 | 139,300 |
| 2018-10-12 | $23.99 | $31.27 | 303,900 |
| 2018-10-11 | $23.90 | $31.16 | 678,600 |
| 2018-10-10 | $24.36 | $31.76 | 249,000 |
| 2018-10-09 | $24.36 | $31.76 | 117,700 |
| 2018-10-08 | $24.58 | $32.04 | 204,300 |
| 2018-10-05 | $24.32 | $31.71 | 63,400 |
| 2018-10-04 | $25.02 | $32.62 | 232,200 |
| 2018-10-03 | $25.22 | $32.88 | 165,400 |
| 2018-10-02 | $24.37 | $31.77 | 277,200 |
| 2018-10-01 | $24.14 | $31.47 | 174,400 |
| 2018-09-28 | $24.93 | $32.50 | 245,100 |
| 2018-09-27 | $25.40 | $33.11 | 476,600 |
| 2018-09-26 | $24.86 | $32.41 | 944,100 |
| 2018-09-25 | $25.09 | $32.71 | 540,700 |
| 2018-09-24 | $24.05 | $31.35 | 0 |
| 2018-09-21 | $24.05 | $31.35 | 95,100 |
| 2018-09-20 | $22.87 | $29.81 | 320,000 |
| 2018-09-19 | $22.87 | $29.81 | 72,700 |
| 2018-09-18 | $22.84 | $29.78 | 40,000 |
| 2018-09-17 | $22.84 | $29.78 | 246,000 |
| 2018-09-14 | $22.81 | $29.74 | 260,100 |
| 2018-09-13 | $22.56 | $29.41 | 70,100 |
| 2018-09-12 | $22.30 | $29.07 | 175,100 |
| 2018-09-11 | $21.47 | $27.99 | 542,300 |
| 2018-09-10 | $21.62 | $28.19 | 880,400 |
| 2018-09-07 | $22.15 | $28.88 | 254,100 |
| 2018-09-06 | $23.45 | $30.57 | 230,800 |
| 2018-09-05 | $23.45 | $29.40 | 0 |
| 2018-09-04 | $23.45 | $29.40 | 300,000 |
| 2018-08-31 | $24.66 | $30.91 | 6,700 |
| 2018-08-30 | $24.40 | $30.59 | 2,900 |
| 2018-08-29 | $24.80 | $31.09 | 23,100 |
| 2018-08-28 | $24.84 | $31.14 | 86,400 |
| 2018-08-27 | $24.37 | $30.55 | 296,000 |
| 2018-08-24 | $24.25 | $30.40 | 317,000 |
| 2018-08-23 | $23.76 | $29.79 | 346,500 |
| 2018-08-22 | $24.11 | $30.22 | 304,800 |
| 2018-08-21 | $23.96 | $30.04 | 49,900 |
| 2018-08-20 | $23.97 | $30.05 | 45,000 |
| 2018-08-17 | $23.97 | $30.05 | 364,400 |
| 2018-08-16 | $23.84 | $29.89 | 22,000 |
| 2018-08-15 | $23.32 | $29.23 | 527,500 |
| 2018-08-14 | $24.80 | $31.09 | 35,000 |
| 2018-08-13 | $24.80 | $31.09 | 92,000 |
| 2018-08-10 | $24.80 | $31.09 | 0 |
| 2018-08-09 | $24.80 | $31.09 | 0 |
| 2018-08-08 | $24.80 | $31.09 | 254,900 |
| 2018-08-07 | $24.80 | $31.09 | 129,000 |
| 2018-08-06 | $24.80 | $31.09 | 140,900 |
| 2018-08-03 | $24.83 | $31.13 | 0 |
| 2018-08-02 | $24.83 | $31.13 | 75,000 |
| 2018-08-01 | $25.27 | $31.68 | 250,800 |
| 2018-07-31 | $26.19 | $32.83 | 101,400 |
| 2018-07-30 | $25.17 | $31.55 | 205,000 |
| 2018-07-27 | $25.17 | $31.55 | 146,700 |
| 2018-07-26 | $25.25 | $31.65 | 219,100 |
| 2018-07-25 | $25.25 | $31.65 | 0 |
| 2018-07-24 | $25.25 | $31.65 | 552,500 |
| 2018-07-23 | $24.09 | $30.20 | 620,000 |
| 2018-07-20 | $24.20 | $30.34 | 720,000 |
| 2018-07-19 | $24.25 | $30.40 | 429,600 |
| 2018-07-18 | $24.34 | $30.51 | 130,300 |
| 2018-07-17 | $24.17 | $30.30 | 220,000 |
| 2018-07-16 | $24.43 | $30.63 | 397,300 |
| 2018-07-13 | $24.97 | $31.30 | 158,100 |
| 2018-07-12 | $24.83 | $31.13 | 580,100 |
| 2018-07-11 | $24.42 | $30.61 | 495,300 |
| 2018-07-10 | $25.60 | $32.09 | 598,200 |
| 2018-07-09 | $25.46 | $31.92 | 130,600 |
| 2018-07-06 | $24.76 | $31.04 | 766,900 |
| 2018-07-05 | $24.33 | $30.50 | 439,800 |
| 2018-07-03 | $24.30 | $30.46 | 0 |
| 2018-07-02 | $24.30 | $30.46 | 160,000 |
| 2018-06-29 | $24.40 | $30.59 | 400 |
| 2018-06-28 | $24.56 | $30.79 | 40,100 |
| 2018-06-27 | $24.56 | $30.79 | 673,900 |
| 2018-06-26 | $24.56 | $30.79 | 3,619,400 |
| 2018-06-25 | $23.93 | $30.00 | 195,000 |
| 2018-06-22 | $23.73 | $29.75 | 0 |
| 2018-06-21 | $23.73 | $29.75 | 75,200 |
| 2018-06-20 | $23.89 | $29.95 | 261,300 |
| 2018-06-19 | $23.81 | $29.85 | 345,400 |
| 2018-06-18 | $24.38 | $30.56 | 100,000 |
| 2018-06-15 | $24.67 | $30.93 | 295,000 |
| 2018-06-14 | $25.06 | $31.42 | 0 |
| 2018-06-13 | $25.06 | $31.42 | 230,300 |
| 2018-06-12 | $24.95 | $31.28 | 50,100 |
| 2018-06-11 | $25.34 | $31.77 | 8,000 |
| 2018-06-08 | $25.41 | $31.85 | 365,000 |
| 2018-06-07 | $25.41 | $31.85 | 91,500 |
| 2018-06-06 | $26.01 | $32.61 | 618,500 |
| 2018-06-05 | $25.25 | $31.65 | 200,500 |
| 2018-06-04 | $24.76 | $31.04 | 107,600 |
| 2018-06-01 | $25.20 | $31.59 | 40,200 |
| 2018-05-31 | $24.00 | $30.09 | 80,000 |
| 2018-05-30 | $24.00 | $30.09 | 81,000 |
| 2018-05-29 | $25.26 | $31.67 | 125,000 |
| 2018-05-25 | $25.26 | $31.67 | 65,000 |
| 2018-05-24 | $25.26 | $31.67 | 296,100 |
| 2018-05-23 | $25.35 | $31.78 | 230,500 |
| 2018-05-22 | $25.71 | $32.23 | 192,800 |
| 2018-05-21 | $25.30 | $31.72 | 202,600 |
| 2018-05-18 | $25.40 | $31.84 | 270,000 |
| 2018-05-17 | $25.62 | $32.12 | 275,500 |
| 2018-05-16 | $25.76 | $32.29 | 662,300 |
| 2018-05-15 | $25.38 | $31.82 | 838,200 |
| 2018-05-14 | $25.67 | $32.18 | 187,100 |
| 2018-05-11 | $25.23 | $31.63 | 244,000 |
| 2018-05-10 | $24.93 | $31.25 | 608,600 |
| 2018-05-09 | $23.79 | $29.82 | 275,000 |
| 2018-05-08 | $23.79 | $29.82 | 120,100 |
| 2018-05-07 | $23.96 | $30.04 | 452,600 |
| 2018-05-04 | $23.17 | $29.05 | 92,800 |
| 2018-05-03 | $24.06 | $30.16 | 0 |
| 2018-05-02 | $24.06 | $30.16 | 206,800 |
| 2018-05-01 | $23.03 | $28.87 | 551,000 |
| 2018-04-30 | $22.96 | $28.78 | 269,900 |
| 2018-04-27 | $22.96 | $28.78 | 45,500 |
| 2018-04-26 | $24.18 | $30.31 | 200,400 |
| 2018-04-25 | $23.31 | $29.22 | 0 |
| 2018-04-24 | $23.31 | $29.22 | 121,100 |
| 2018-04-23 | $23.70 | $29.71 | 556,800 |
| 2018-04-20 | $23.49 | $29.45 | 526,500 |
| 2018-04-19 | $24.13 | $30.25 | 756,100 |
| 2018-04-18 | $24.18 | $30.31 | 2,898,900 |
| 2018-04-17 | $23.08 | $28.93 | 20,000 |
| 2018-04-16 | $23.08 | $28.93 | 418,900 |
| 2018-04-13 | $23.50 | $29.46 | 96,200 |
| 2018-04-12 | $21.98 | $27.55 | 248,200 |
| 2018-04-11 | $21.98 | $27.55 | 214,700 |
| 2018-04-10 | $21.98 | $27.55 | 170,700 |
| 2018-04-09 | $21.76 | $27.28 | 540,000 |
| 2018-04-06 | $21.92 | $27.48 | 450,800 |
| 2018-04-05 | $22.20 | $27.83 | 309,700 |
| 2018-04-04 | $21.35 | $26.76 | 196,700 |
| 2018-04-03 | $22.09 | $27.69 | 250,300 |
| 2018-04-02 | $21.47 | $26.92 | 753,500 |
| 2018-03-29 | $22.26 | $27.91 | 222,400 |
| 2018-03-28 | $22.44 | $28.13 | 30,000 |
| 2018-03-27 | $22.44 | $28.13 | 62,400 |
| 2018-03-26 | $22.26 | $27.91 | 352,400 |
| 2018-03-23 | $22.26 | $27.91 | 200,000 |
| 2018-03-22 | $22.26 | $27.91 | 843,000 |
| 2018-03-21 | $22.96 | $28.78 | 470,500 |
| 2018-03-20 | $22.25 | $27.89 | 150,500 |
| 2018-03-19 | $22.29 | $27.94 | 133,800 |
| 2018-03-16 | $23.15 | $29.02 | 100 |
| 2018-03-15 | $22.68 | $28.43 | 0 |
| 2018-03-14 | $22.68 | $28.43 | 230,000 |
| 2018-03-13 | $22.68 | $28.43 | 25,000 |
| 2018-03-12 | $22.68 | $28.43 | 130,000 |
| 2018-03-09 | $22.62 | $28.36 | 316,700 |
| 2018-03-08 | $22.24 | $27.88 | 224,000 |
| 2018-03-07 | $22.39 | $27.08 | 500 |
| 2018-03-06 | $22.37 | $27.06 | 0 |
| 2018-03-05 | $22.37 | $27.06 | 0 |
| 2018-03-02 | $22.37 | $27.06 | 200,300 |
| 2018-03-01 | $24.48 | $29.61 | 452,400 |
| 2018-02-28 | $24.48 | $29.61 | 0 |
| 2018-02-27 | $24.48 | $29.61 | 20,000 |
| 2018-02-26 | $24.48 | $29.61 | 312,000 |
| 2018-02-23 | $24.13 | $29.19 | 37,200 |
| 2018-02-22 | $24.13 | $29.19 | 167,900 |
| 2018-02-21 | $23.50 | $28.43 | 459,600 |
| 2018-02-20 | $23.71 | $28.68 | 535,400 |
| 2018-02-16 | $24.34 | $29.44 | 151,200 |
| 2018-02-15 | $24.54 | $29.68 | 674,300 |
| 2018-02-14 | $24.54 | $29.68 | 858,700 |
| 2018-02-13 | $23.53 | $28.46 | 142,900 |
| 2018-02-12 | $22.30 | $26.97 | 1,200 |
| 2018-02-09 | $22.30 | $26.97 | 150,000 |
| 2018-02-08 | $22.30 | $26.97 | 354,500 |
| 2018-02-07 | $23.44 | $28.35 | 0 |
| 2018-02-06 | $23.44 | $28.35 | 716,500 |
| 2018-02-05 | $24.09 | $29.14 | 90,000 |
| 2018-02-02 | $24.14 | $29.20 | 210,000 |
| 2018-02-01 | $24.63 | $29.79 | 384,500 |
| 2018-01-31 | $24.50 | $29.64 | 51,400 |
| 2018-01-30 | $24.43 | $29.55 | 102,100 |
| 2018-01-29 | $24.71 | $29.89 | 40,500 |
| 2018-01-26 | $24.94 | $30.17 | 50,000 |
| 2018-01-25 | $24.87 | $30.08 | 266,700 |
| 2018-01-24 | $24.85 | $30.06 | 1,059,900 |
| 2018-01-23 | $24.34 | $29.44 | 647,000 |
| 2018-01-22 | $24.69 | $29.87 | 524,500 |
| 2018-01-19 | $24.27 | $29.36 | 202,700 |
| 2018-01-18 | $24.66 | $29.83 | 368,200 |
| 2018-01-17 | $24.86 | $30.07 | 1,128,000 |
| 2018-01-16 | $24.71 | $29.89 | 251,800 |
| 2018-01-12 | $25.23 | $30.52 | 256,100 |
| 2018-01-11 | $24.88 | $30.10 | 540,000 |
| 2018-01-10 | $24.34 | $29.44 | 212,000 |
| 2018-01-09 | $24.43 | $29.55 | 111,800 |
| 2018-01-08 | $23.92 | $28.93 | 428,500 |
| 2018-01-05 | $23.92 | $28.93 | 620,000 |
| 2018-01-04 | $23.92 | $28.93 | 719,000 |
| 2018-01-03 | $23.73 | $28.70 | 60,000 |
| 2018-01-02 | $23.73 | $28.70 | 80,000 |