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
- 2009-12-29 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 | $26.97 | $35.88 | 246,400 |
| 2018-12-28 | $26.95 | $35.86 | 192,000 |
| 2018-12-27 | $26.89 | $35.78 | 179,700 |
| 2018-12-26 | $26.83 | $35.70 | 158,900 |
| 2018-12-24 | $26.32 | $35.02 | 97,700 |
| 2018-12-21 | $26.83 | $35.70 | 156,900 |
| 2018-12-20 | $27.16 | $36.14 | 173,500 |
| 2018-12-19 | $27.52 | $36.62 | 112,600 |
| 2018-12-18 | $27.85 | $37.05 | 152,100 |
| 2018-12-17 | $27.65 | $36.79 | 173,600 |
| 2018-12-14 | $27.77 | $36.95 | 138,600 |
| 2018-12-13 | $27.93 | $37.16 | 175,300 |
| 2018-12-12 | $27.50 | $36.59 | 118,300 |
| 2018-12-11 | $26.93 | $35.83 | 357,100 |
| 2018-12-10 | $26.70 | $35.52 | 189,400 |
| 2018-12-07 | $27.12 | $36.08 | 136,000 |
| 2018-12-06 | $27.35 | $36.39 | 322,300 |
| 2018-12-04 | $27.63 | $36.76 | 127,800 |
| 2018-12-03 | $28.60 | $38.05 | 125,500 |
| 2018-11-30 | $27.38 | $36.43 | 76,100 |
| 2018-11-29 | $27.72 | $36.88 | 81,300 |
| 2018-11-28 | $28.13 | $37.43 | 202,700 |
| 2018-11-27 | $27.79 | $36.97 | 123,700 |
| 2018-11-26 | $28.30 | $37.65 | 93,600 |
| 2018-11-23 | $27.69 | $36.84 | 29,700 |
| 2018-11-21 | $28.09 | $37.37 | 121,400 |
| 2018-11-20 | $27.87 | $37.08 | 107,800 |
| 2018-11-19 | $28.24 | $37.57 | 128,900 |
| 2018-11-16 | $28.11 | $37.40 | 58,900 |
| 2018-11-15 | $28.22 | $37.55 | 54,900 |
| 2018-11-14 | $28.14 | $37.44 | 116,400 |
| 2018-11-13 | $27.59 | $36.71 | 274,300 |
| 2018-11-12 | $27.06 | $36.00 | 82,700 |
| 2018-11-09 | $27.70 | $36.86 | 134,800 |
| 2018-11-08 | $27.85 | $37.05 | 138,900 |
| 2018-11-07 | $28.53 | $37.96 | 91,400 |
| 2018-11-06 | $29.35 | $39.05 | 122,900 |
| 2018-11-05 | $29.41 | $39.13 | 86,700 |
| 2018-11-02 | $29.59 | $39.37 | 67,800 |
| 2018-11-01 | $29.19 | $38.84 | 81,900 |
| 2018-10-31 | $28.72 | $38.21 | 72,800 |
| 2018-10-30 | $29.02 | $38.61 | 84,700 |
| 2018-10-29 | $28.77 | $38.28 | 130,500 |
| 2018-10-26 | $28.50 | $37.92 | 101,200 |
| 2018-10-25 | $28.22 | $37.55 | 128,900 |
| 2018-10-24 | $27.23 | $36.23 | 75,600 |
| 2018-10-23 | $28.54 | $37.97 | 297,100 |
| 2018-10-22 | $28.51 | $37.93 | 75,500 |
| 2018-10-19 | $28.68 | $38.16 | 102,000 |
| 2018-10-18 | $28.48 | $37.89 | 100,600 |
| 2018-10-17 | $28.91 | $38.47 | 140,700 |
| 2018-10-16 | $29.33 | $39.02 | 148,000 |
| 2018-10-15 | $29.05 | $38.65 | 163,300 |
| 2018-10-12 | $28.85 | $38.39 | 174,000 |
| 2018-10-11 | $28.61 | $38.07 | 116,200 |
| 2018-10-10 | $28.55 | $37.99 | 81,500 |
| 2018-10-09 | $29.24 | $38.90 | 165,600 |
| 2018-10-08 | $29.55 | $39.32 | 61,800 |
| 2018-10-05 | $29.81 | $39.66 | 71,000 |
| 2018-10-04 | $30.00 | $39.92 | 73,700 |
| 2018-10-03 | $30.37 | $40.41 | 67,900 |
| 2018-10-02 | $30.26 | $40.26 | 139,100 |
| 2018-10-01 | $30.13 | $40.09 | 63,400 |
| 2018-09-28 | $30.04 | $39.97 | 95,300 |
| 2018-09-27 | $30.63 | $40.75 | 109,200 |
| 2018-09-26 | $30.88 | $41.09 | 273,100 |
| 2018-09-25 | $30.89 | $41.10 | 567,900 |
| 2018-09-24 | $32.76 | $43.59 | 85,200 |
| 2018-09-21 | $33.53 | $44.61 | 109,200 |
| 2018-09-20 | $33.63 | $44.75 | 76,200 |
| 2018-09-19 | $32.57 | $43.33 | 45,400 |
| 2018-09-18 | $32.26 | $42.92 | 43,000 |
| 2018-09-17 | $32.02 | $42.60 | 87,100 |
| 2018-09-14 | $32.19 | $42.83 | 125,300 |
| 2018-09-13 | $32.24 | $42.90 | 131,900 |
| 2018-09-12 | $31.50 | $41.91 | 84,600 |
| 2018-09-11 | $31.30 | $41.64 | 105,900 |
| 2018-09-10 | $31.40 | $41.78 | 67,000 |
| 2018-09-07 | $31.19 | $41.50 | 57,500 |
| 2018-09-06 | $31.35 | $41.71 | 54,200 |
| 2018-09-05 | $31.61 | $42.06 | 54,800 |
| 2018-09-04 | $31.65 | $42.11 | 33,800 |
| 2018-08-31 | $32.28 | $42.95 | 68,800 |
| 2018-08-30 | $32.83 | $43.68 | 52,500 |
| 2018-08-29 | $32.96 | $43.85 | 68,800 |
| 2018-08-28 | $32.95 | $43.84 | 64,000 |
| 2018-08-27 | $32.47 | $43.20 | 56,500 |
| 2018-08-24 | $31.60 | $42.04 | 42,200 |
| 2018-08-23 | $31.26 | $41.59 | 70,600 |
| 2018-08-22 | $31.90 | $42.44 | 84,900 |
| 2018-08-21 | $32.05 | $42.64 | 101,000 |
| 2018-08-20 | $31.35 | $41.71 | 449,600 |
| 2018-08-17 | $31.25 | $41.58 | 91,300 |
| 2018-08-16 | $31.09 | $41.37 | 130,500 |
| 2018-08-15 | $30.83 | $41.02 | 80,800 |
| 2018-08-14 | $31.40 | $41.78 | 105,300 |
| 2018-08-13 | $31.65 | $42.11 | 65,300 |
| 2018-08-10 | $31.78 | $42.28 | 77,800 |
| 2018-08-09 | $32.63 | $43.41 | 36,200 |
| 2018-08-08 | $32.74 | $43.56 | 70,100 |
| 2018-08-07 | $32.59 | $43.36 | 35,300 |
| 2018-08-06 | $32.24 | $42.90 | 36,600 |
| 2018-08-03 | $31.96 | $42.52 | 41,300 |
| 2018-08-02 | $31.59 | $42.03 | 63,000 |
| 2018-08-01 | $31.68 | $42.15 | 205,800 |
| 2018-07-31 | $32.35 | $43.04 | 176,000 |
| 2018-07-30 | $32.31 | $42.99 | 41,000 |
| 2018-07-27 | $32.13 | $42.75 | 63,800 |
| 2018-07-26 | $32.26 | $42.92 | 74,300 |
| 2018-07-25 | $31.97 | $42.54 | 72,600 |
| 2018-07-24 | $31.75 | $42.24 | 70,300 |
| 2018-07-23 | $31.29 | $41.63 | 32,900 |
| 2018-07-20 | $30.93 | $41.15 | 54,100 |
| 2018-07-19 | $31.33 | $41.68 | 53,500 |
| 2018-07-18 | $31.44 | $41.83 | 67,000 |
| 2018-07-17 | $31.35 | $41.71 | 132,000 |
| 2018-07-16 | $30.98 | $41.22 | 70,900 |
| 2018-07-13 | $31.07 | $41.34 | 46,100 |
| 2018-07-12 | $30.96 | $41.19 | 79,100 |
| 2018-07-11 | $30.65 | $40.78 | 59,300 |
| 2018-07-10 | $31.34 | $41.70 | 61,000 |
| 2018-07-09 | $31.49 | $41.90 | 59,700 |
| 2018-07-06 | $31.44 | $41.83 | 57,500 |
| 2018-07-05 | $31.52 | $41.94 | 63,000 |
| 2018-07-03 | $30.13 | $40.09 | 35,300 |
| 2018-07-02 | $30.29 | $40.30 | 103,800 |
| 2018-06-29 | $30.18 | $40.15 | 72,400 |
| 2018-06-28 | $30.00 | $39.92 | 97,100 |
| 2018-06-27 | $30.06 | $40.00 | 229,800 |
| 2018-06-26 | $30.58 | $40.69 | 127,800 |
| 2018-06-25 | $30.81 | $40.99 | 88,700 |
| 2018-06-22 | $31.14 | $41.43 | 113,800 |
| 2018-06-21 | $31.33 | $41.68 | 61,800 |
| 2018-06-20 | $32.27 | $42.94 | 64,900 |
| 2018-06-19 | $32.51 | $43.25 | 46,600 |
| 2018-06-18 | $32.78 | $43.61 | 61,500 |
| 2018-06-15 | $33.31 | $44.32 | 33,200 |
| 2018-06-14 | $33.32 | $44.33 | 112,100 |
| 2018-06-13 | $32.94 | $43.83 | 748,200 |
| 2018-06-12 | $33.46 | $44.52 | 46,700 |
| 2018-06-11 | $33.60 | $44.71 | 39,900 |
| 2018-06-08 | $33.67 | $44.80 | 34,800 |
| 2018-06-07 | $33.88 | $45.08 | 39,800 |
| 2018-06-06 | $34.30 | $45.64 | 58,700 |
| 2018-06-05 | $33.76 | $44.92 | 57,500 |
| 2018-06-04 | $33.53 | $44.61 | 219,100 |
| 2018-06-01 | $33.50 | $44.57 | 121,500 |
| 2018-05-31 | $33.41 | $44.45 | 32,800 |
| 2018-05-30 | $33.65 | $44.77 | 52,800 |
| 2018-05-29 | $33.09 | $44.03 | 76,400 |
| 2018-05-25 | $34.03 | $45.28 | 27,500 |
| 2018-05-24 | $34.31 | $45.65 | 65,600 |
| 2018-05-23 | $34.86 | $46.38 | 56,900 |
| 2018-05-22 | $35.60 | $47.37 | 65,400 |
| 2018-05-21 | $35.22 | $46.86 | 19,100 |
| 2018-05-18 | $34.93 | $46.47 | 28,700 |
| 2018-05-17 | $36.65 | $46.60 | 42,800 |
| 2018-05-16 | $36.34 | $46.20 | 34,900 |
| 2018-05-15 | $36.34 | $46.20 | 22,900 |
| 2018-05-14 | $36.57 | $46.50 | 31,200 |
| 2018-05-11 | $36.65 | $46.60 | 27,600 |
| 2018-05-10 | $36.81 | $46.80 | 25,900 |
| 2018-05-09 | $36.46 | $46.36 | 27,800 |
| 2018-05-08 | $36.46 | $46.36 | 19,200 |
| 2018-05-07 | $36.40 | $46.28 | 16,600 |
| 2018-05-04 | $36.58 | $46.51 | 26,900 |
| 2018-05-03 | $37.03 | $47.08 | 27,800 |
| 2018-05-02 | $36.98 | $47.02 | 87,300 |
| 2018-05-01 | $36.75 | $46.72 | 22,600 |
| 2018-04-30 | $37.07 | $47.13 | 30,100 |
| 2018-04-27 | $37.04 | $47.09 | 28,400 |
| 2018-04-26 | $36.64 | $46.58 | 24,700 |
| 2018-04-25 | $36.32 | $46.18 | 26,000 |
| 2018-04-24 | $36.87 | $46.88 | 26,400 |
| 2018-04-23 | $37.14 | $47.22 | 29,900 |
| 2018-04-20 | $37.26 | $47.37 | 29,500 |
| 2018-04-19 | $37.42 | $47.58 | 31,100 |
| 2018-04-18 | $37.56 | $47.75 | 25,900 |
| 2018-04-17 | $37.67 | $47.89 | 664,800 |
| 2018-04-16 | $37.56 | $47.75 | 43,000 |
| 2018-04-13 | $37.68 | $47.91 | 17,100 |
| 2018-04-12 | $36.95 | $46.98 | 41,700 |
| 2018-04-11 | $37.03 | $47.08 | 25,400 |
| 2018-04-10 | $37.06 | $47.12 | 38,900 |
| 2018-04-09 | $36.16 | $45.97 | 29,800 |
| 2018-04-06 | $36.33 | $46.19 | 30,900 |
| 2018-04-05 | $36.14 | $45.95 | 45,000 |
| 2018-04-04 | $36.35 | $46.22 | 353,000 |
| 2018-04-03 | $36.40 | $46.28 | 39,900 |
| 2018-04-02 | $35.95 | $45.71 | 73,600 |
| 2018-03-29 | $36.28 | $46.13 | 31,000 |
| 2018-03-28 | $35.14 | $44.68 | 28,200 |
| 2018-03-27 | $35.24 | $44.80 | 60,100 |
| 2018-03-26 | $35.85 | $45.58 | 27,400 |
| 2018-03-23 | $34.38 | $43.71 | 78,100 |
| 2018-03-22 | $34.72 | $44.14 | 109,300 |
| 2018-03-21 | $35.22 | $44.78 | 32,000 |
| 2018-03-20 | $35.24 | $44.80 | 42,700 |
| 2018-03-19 | $35.12 | $44.65 | 32,600 |
| 2018-03-16 | $35.22 | $44.78 | 32,500 |
| 2018-03-15 | $35.02 | $44.52 | 26,900 |
| 2018-03-14 | $34.84 | $44.30 | 20,700 |
| 2018-03-13 | $34.83 | $44.28 | 120,800 |
| 2018-03-12 | $35.25 | $44.82 | 111,800 |
| 2018-03-09 | $35.10 | $44.63 | 45,700 |
| 2018-03-08 | $34.84 | $44.30 | 26,400 |
| 2018-03-07 | $35.19 | $44.74 | 53,300 |
| 2018-03-06 | $35.01 | $44.51 | 54,500 |
| 2018-03-05 | $34.59 | $43.98 | 35,400 |
| 2018-03-02 | $34.83 | $44.28 | 55,000 |
| 2018-03-01 | $34.48 | $43.84 | 51,200 |
| 2018-02-28 | $35.13 | $44.66 | 78,800 |
| 2018-02-27 | $35.64 | $45.31 | 34,400 |
| 2018-02-26 | $36.22 | $46.05 | 39,100 |
| 2018-02-23 | $35.87 | $45.61 | 102,600 |
| 2018-02-22 | $35.76 | $45.47 | 25,400 |
| 2018-02-21 | $35.36 | $44.96 | 48,900 |
| 2018-02-20 | $35.62 | $45.29 | 46,700 |
| 2018-02-16 | $36.63 | $46.57 | 59,300 |
| 2018-02-15 | $36.64 | $46.58 | 68,400 |
| 2018-02-14 | $36.85 | $46.85 | 107,800 |
| 2018-02-13 | $35.92 | $45.67 | 25,600 |
| 2018-02-12 | $36.03 | $45.81 | 34,500 |
| 2018-02-09 | $35.85 | $45.58 | 133,600 |
| 2018-02-08 | $35.37 | $44.97 | 72,600 |
| 2018-02-07 | $36.27 | $46.11 | 96,300 |
| 2018-02-06 | $37.20 | $47.30 | 84,200 |
| 2018-02-05 | $35.46 | $45.08 | 140,500 |
| 2018-02-02 | $37.17 | $47.26 | 60,000 |
| 2018-02-01 | $38.20 | $48.57 | 61,300 |
| 2018-01-31 | $38.18 | $48.54 | 69,300 |
| 2018-01-30 | $38.36 | $48.77 | 37,200 |
| 2018-01-29 | $38.65 | $49.14 | 51,700 |
| 2018-01-26 | $39.00 | $49.58 | 35,500 |
| 2018-01-25 | $38.69 | $49.19 | 46,800 |
| 2018-01-24 | $39.09 | $49.70 | 31,300 |
| 2018-01-23 | $39.13 | $49.75 | 62,300 |
| 2018-01-22 | $39.49 | $50.21 | 75,700 |
| 2018-01-19 | $38.73 | $49.24 | 41,400 |
| 2018-01-18 | $37.98 | $48.29 | 71,700 |
| 2018-01-17 | $37.78 | $48.03 | 37,100 |
| 2018-01-16 | $37.64 | $47.86 | 70,400 |
| 2018-01-12 | $36.52 | $46.43 | 68,000 |
| 2018-01-11 | $35.68 | $45.36 | 33,900 |
| 2018-01-10 | $35.53 | $45.17 | 40,200 |
| 2018-01-09 | $35.95 | $45.71 | 31,500 |
| 2018-01-08 | $35.84 | $45.57 | 65,600 |
| 2018-01-05 | $35.60 | $45.26 | 38,300 |
| 2018-01-04 | $35.19 | $44.74 | 38,400 |
| 2018-01-03 | $34.95 | $44.44 | 35,200 |
| 2018-01-02 | $34.76 | $44.19 | 25,600 |