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
- 2010-10-15 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 | $27.24 | $30.22 | 500 |
| 2018-12-28 | $27.13 | $30.10 | 400 |
| 2018-12-27 | $26.70 | $29.63 | 0 |
| 2018-12-26 | $26.70 | $29.63 | 0 |
| 2018-12-24 | $26.70 | $29.63 | 100 |
| 2018-12-21 | $26.26 | $29.14 | 0 |
| 2018-12-20 | $26.26 | $29.14 | 400 |
| 2018-12-19 | $27.15 | $30.12 | 50,000 |
| 2018-12-18 | $27.15 | $30.12 | 1,800 |
| 2018-12-17 | $28.75 | $31.90 | 12,000 |
| 2018-12-14 | $28.75 | $31.90 | 0 |
| 2018-12-13 | $28.75 | $31.90 | 0 |
| 2018-12-12 | $28.75 | $31.90 | 0 |
| 2018-12-11 | $28.75 | $31.90 | 100 |
| 2018-12-10 | $28.75 | $31.90 | 100 |
| 2018-12-07 | $28.75 | $31.90 | 0 |
| 2018-12-06 | $28.75 | $31.90 | 3,000 |
| 2018-12-04 | $28.75 | $31.90 | 5,100 |
| 2018-12-03 | $28.75 | $31.90 | 92,000 |
| 2018-11-30 | $28.47 | $31.59 | 0 |
| 2018-11-29 | $28.47 | $31.59 | 25,000 |
| 2018-11-28 | $28.47 | $31.59 | 7,000 |
| 2018-11-27 | $28.47 | $31.59 | 100 |
| 2018-11-26 | $28.47 | $31.59 | 0 |
| 2018-11-23 | $28.47 | $31.59 | 0 |
| 2018-11-21 | $28.47 | $31.59 | 0 |
| 2018-11-20 | $28.47 | $31.59 | 0 |
| 2018-11-19 | $28.47 | $31.59 | 0 |
| 2018-11-16 | $28.47 | $31.59 | 0 |
| 2018-11-15 | $28.47 | $31.59 | 600 |
| 2018-11-14 | $28.51 | $31.63 | 10,000 |
| 2018-11-13 | $28.51 | $31.63 | 100 |
| 2018-11-12 | $28.51 | $31.63 | 0 |
| 2018-11-09 | $28.51 | $31.63 | 2,400 |
| 2018-11-08 | $28.00 | $31.07 | 0 |
| 2018-11-07 | $28.00 | $31.07 | 0 |
| 2018-11-06 | $28.00 | $31.07 | 64,400 |
| 2018-11-05 | $28.00 | $31.07 | 123,000 |
| 2018-11-02 | $28.00 | $31.07 | 58,600 |
| 2018-11-01 | $28.00 | $31.07 | 6,600 |
| 2018-10-31 | $28.00 | $31.07 | 0 |
| 2018-10-30 | $28.00 | $31.07 | 0 |
| 2018-10-29 | $28.00 | $31.07 | 100 |
| 2018-10-26 | $29.35 | $32.57 | 0 |
| 2018-10-25 | $29.35 | $32.57 | 63,800 |
| 2018-10-24 | $30.47 | $33.81 | 6,000 |
| 2018-10-23 | $31.57 | $35.03 | 0 |
| 2018-10-22 | $31.57 | $35.03 | 0 |
| 2018-10-19 | $31.57 | $35.03 | 18,300 |
| 2018-10-18 | $31.66 | $35.13 | 12,000 |
| 2018-10-17 | $31.65 | $35.12 | 0 |
| 2018-10-16 | $31.65 | $35.12 | 12,300 |
| 2018-10-15 | $30.17 | $33.48 | 0 |
| 2018-10-12 | $30.17 | $33.48 | 0 |
| 2018-10-11 | $30.17 | $33.48 | 1,700 |
| 2018-10-10 | $31.98 | $35.48 | 0 |
| 2018-10-09 | $31.98 | $35.48 | 0 |
| 2018-10-08 | $31.98 | $35.48 | 0 |
| 2018-10-05 | $31.98 | $35.48 | 0 |
| 2018-10-04 | $31.98 | $35.48 | 0 |
| 2018-10-03 | $31.98 | $35.48 | 8,000 |
| 2018-10-02 | $31.98 | $35.48 | 18,100 |
| 2018-10-01 | $31.98 | $35.48 | 16,000 |
| 2018-09-28 | $31.55 | $35.01 | 109,600 |
| 2018-09-27 | $31.36 | $34.80 | 0 |
| 2018-09-26 | $31.36 | $34.80 | 0 |
| 2018-09-25 | $31.36 | $34.80 | 0 |
| 2018-09-24 | $31.36 | $34.80 | 0 |
| 2018-09-21 | $31.36 | $34.80 | 0 |
| 2018-09-20 | $31.36 | $34.80 | 25,000 |
| 2018-09-19 | $31.36 | $34.80 | 0 |
| 2018-09-18 | $31.36 | $34.80 | 200 |
| 2018-09-17 | $32.13 | $35.65 | 0 |
| 2018-09-14 | $32.13 | $35.65 | 0 |
| 2018-09-13 | $32.13 | $35.65 | 0 |
| 2018-09-12 | $32.13 | $35.65 | 0 |
| 2018-09-11 | $32.13 | $35.65 | 0 |
| 2018-09-10 | $32.13 | $35.65 | 0 |
| 2018-09-07 | $32.13 | $35.65 | 0 |
| 2018-09-06 | $32.13 | $35.65 | 0 |
| 2018-09-05 | $32.13 | $35.65 | 0 |
| 2018-09-04 | $32.13 | $35.65 | 0 |
| 2018-08-31 | $32.13 | $35.65 | 0 |
| 2018-08-30 | $32.13 | $35.65 | 0 |
| 2018-08-29 | $32.13 | $35.65 | 0 |
| 2018-08-28 | $32.13 | $35.65 | 0 |
| 2018-08-27 | $32.13 | $35.65 | 0 |
| 2018-08-24 | $32.13 | $35.65 | 0 |
| 2018-08-23 | $32.13 | $35.65 | 0 |
| 2018-08-22 | $32.13 | $35.65 | 0 |
| 2018-08-21 | $32.13 | $35.65 | 2,000 |
| 2018-08-20 | $31.68 | $35.15 | 0 |
| 2018-08-17 | $31.68 | $35.15 | 0 |
| 2018-08-16 | $31.68 | $35.15 | 0 |
| 2018-08-15 | $31.68 | $35.15 | 0 |
| 2018-08-14 | $31.68 | $35.15 | 0 |
| 2018-08-13 | $31.68 | $35.15 | 0 |
| 2018-08-10 | $31.68 | $35.15 | 0 |
| 2018-08-09 | $31.68 | $35.15 | 0 |
| 2018-08-08 | $31.68 | $35.15 | 0 |
| 2018-08-07 | $31.68 | $35.15 | 0 |
| 2018-08-06 | $31.68 | $35.15 | 0 |
| 2018-08-03 | $31.68 | $35.15 | 0 |
| 2018-08-02 | $31.68 | $35.15 | 0 |
| 2018-08-01 | $31.68 | $35.15 | 100 |
| 2018-07-31 | $31.89 | $35.38 | 600 |
| 2018-07-30 | $31.59 | $35.05 | 0 |
| 2018-07-27 | $31.59 | $35.05 | 0 |
| 2018-07-26 | $31.59 | $35.05 | 37,200 |
| 2018-07-25 | $31.59 | $35.05 | 100 |
| 2018-07-24 | $31.67 | $35.14 | 0 |
| 2018-07-23 | $31.67 | $35.14 | 0 |
| 2018-07-20 | $31.67 | $35.14 | 0 |
| 2018-07-19 | $31.67 | $35.14 | 38,000 |
| 2018-07-18 | $31.70 | $35.17 | 0 |
| 2018-07-17 | $31.70 | $35.17 | 26,000 |
| 2018-07-16 | $31.65 | $35.12 | 0 |
| 2018-07-13 | $31.65 | $35.12 | 0 |
| 2018-07-12 | $31.65 | $35.12 | 100 |
| 2018-07-11 | $31.74 | $35.22 | 0 |
| 2018-07-10 | $31.74 | $35.22 | 0 |
| 2018-07-09 | $31.74 | $35.22 | 24,000 |
| 2018-07-06 | $31.80 | $35.28 | 0 |
| 2018-07-05 | $31.80 | $35.28 | 0 |
| 2018-07-03 | $31.80 | $35.28 | 122,200 |
| 2018-07-02 | $32.23 | $35.76 | 0 |
| 2018-06-29 | $32.23 | $35.76 | 0 |
| 2018-06-28 | $32.23 | $35.76 | 1,000 |
| 2018-06-27 | $33.28 | $36.93 | 0 |
| 2018-06-26 | $33.28 | $36.93 | 0 |
| 2018-06-25 | $33.28 | $36.93 | 200 |
| 2018-06-22 | $32.65 | $36.23 | 0 |
| 2018-06-21 | $32.65 | $36.23 | 0 |
| 2018-06-20 | $32.65 | $36.23 | 0 |
| 2018-06-19 | $32.65 | $36.23 | 0 |
| 2018-06-18 | $32.65 | $36.23 | 500 |
| 2018-06-15 | $34.50 | $38.28 | 0 |
| 2018-06-14 | $34.50 | $38.28 | 200 |
| 2018-06-13 | $33.83 | $37.54 | 0 |
| 2018-06-12 | $33.83 | $37.54 | 0 |
| 2018-06-11 | $33.83 | $37.54 | 0 |
| 2018-06-08 | $33.83 | $37.54 | 0 |
| 2018-06-07 | $33.83 | $37.54 | 0 |
| 2018-06-06 | $33.83 | $37.54 | 0 |
| 2018-06-05 | $33.83 | $37.54 | 700 |
| 2018-06-04 | $35.30 | $39.17 | 700 |
| 2018-06-01 | $34.01 | $37.74 | 12,000 |
| 2018-05-31 | $34.57 | $38.36 | 0 |
| 2018-05-30 | $34.57 | $38.36 | 6,200 |
| 2018-05-29 | $34.57 | $38.36 | 0 |
| 2018-05-25 | $34.57 | $38.36 | 0 |
| 2018-05-24 | $34.57 | $38.36 | 0 |
| 2018-05-23 | $34.57 | $38.36 | 10,100 |
| 2018-05-22 | $34.57 | $38.36 | 0 |
| 2018-05-21 | $34.57 | $38.36 | 0 |
| 2018-05-18 | $34.57 | $38.36 | 0 |
| 2018-05-17 | $34.57 | $38.36 | 0 |
| 2018-05-16 | $34.57 | $38.36 | 0 |
| 2018-05-15 | $34.57 | $38.36 | 0 |
| 2018-05-14 | $34.57 | $38.36 | 0 |
| 2018-05-11 | $34.57 | $38.36 | 0 |
| 2018-05-10 | $34.57 | $38.36 | 0 |
| 2018-05-09 | $34.57 | $38.36 | 0 |
| 2018-05-08 | $34.57 | $38.36 | 0 |
| 2018-05-07 | $34.57 | $38.36 | 0 |
| 2018-05-04 | $34.57 | $38.36 | 0 |
| 2018-05-03 | $34.57 | $38.36 | 0 |
| 2018-05-02 | $34.57 | $38.36 | 0 |
| 2018-05-01 | $34.57 | $38.36 | 10,000 |
| 2018-04-30 | $34.57 | $38.36 | 0 |
| 2018-04-27 | $34.57 | $38.36 | 12,900 |
| 2018-04-26 | $34.57 | $38.36 | 117,000 |
| 2018-04-25 | $34.57 | $38.36 | 700 |
| 2018-04-24 | $35.99 | $39.93 | 50,500 |
| 2018-04-23 | $35.99 | $39.93 | 0 |
| 2018-04-20 | $35.99 | $39.93 | 0 |
| 2018-04-19 | $35.99 | $39.93 | 0 |
| 2018-04-18 | $35.99 | $39.93 | 0 |
| 2018-04-17 | $35.99 | $39.93 | 100 |
| 2018-04-16 | $35.95 | $39.89 | 0 |
| 2018-04-13 | $35.95 | $39.89 | 15,900 |
| 2018-04-12 | $36.65 | $40.67 | 0 |
| 2018-04-11 | $36.65 | $40.67 | 0 |
| 2018-04-10 | $36.65 | $40.67 | 14,000 |
| 2018-04-09 | $35.32 | $39.19 | 21,500 |
| 2018-04-06 | $34.90 | $38.72 | 0 |
| 2018-04-05 | $34.90 | $38.72 | 0 |
| 2018-04-04 | $34.90 | $38.72 | 56,900 |
| 2018-04-03 | $34.90 | $38.72 | 200 |
| 2018-04-02 | $37.10 | $41.16 | 34,000 |
| 2018-03-29 | $37.10 | $41.16 | 0 |
| 2018-03-28 | $37.10 | $41.16 | 14,000 |
| 2018-03-27 | $37.10 | $41.16 | 0 |
| 2018-03-26 | $37.10 | $41.16 | 6,000 |
| 2018-03-23 | $37.10 | $41.16 | 0 |
| 2018-03-22 | $37.10 | $41.16 | 0 |
| 2018-03-21 | $37.10 | $41.16 | 10,400 |
| 2018-03-20 | $36.56 | $40.57 | 0 |
| 2018-03-19 | $36.56 | $40.57 | 600 |
| 2018-03-16 | $37.54 | $41.65 | 0 |
| 2018-03-15 | $37.54 | $41.65 | 0 |
| 2018-03-14 | $37.54 | $41.65 | 1,100 |
| 2018-03-13 | $36.53 | $40.53 | 0 |
| 2018-03-12 | $36.53 | $40.53 | 0 |
| 2018-03-09 | $36.53 | $40.53 | 0 |
| 2018-03-08 | $36.53 | $40.53 | 0 |
| 2018-03-07 | $36.53 | $40.53 | 0 |
| 2018-03-06 | $36.53 | $40.53 | 400 |
| 2018-03-05 | $36.40 | $40.39 | 0 |
| 2018-03-02 | $36.40 | $40.39 | 10,000 |
| 2018-03-01 | $36.40 | $40.39 | 5,000 |
| 2018-02-28 | $36.40 | $40.39 | 0 |
| 2018-02-27 | $36.40 | $40.39 | 0 |
| 2018-02-26 | $36.40 | $40.39 | 0 |
| 2018-02-23 | $36.40 | $40.39 | 0 |
| 2018-02-22 | $36.40 | $40.39 | 0 |
| 2018-02-21 | $36.40 | $40.39 | 5,200 |
| 2018-02-20 | $36.40 | $40.39 | 0 |
| 2018-02-16 | $36.40 | $40.39 | 0 |
| 2018-02-15 | $36.40 | $40.39 | 0 |
| 2018-02-14 | $36.40 | $40.39 | 86,100 |
| 2018-02-13 | $37.10 | $41.16 | 0 |
| 2018-02-12 | $37.10 | $41.16 | 41,500 |
| 2018-02-09 | $36.50 | $40.50 | 10,000 |
| 2018-02-08 | $36.50 | $40.50 | 15,800 |
| 2018-02-07 | $37.76 | $41.90 | 82,100 |
| 2018-02-06 | $38.41 | $42.62 | 40,000 |
| 2018-02-05 | $38.41 | $42.62 | 227,400 |
| 2018-02-02 | $39.54 | $43.87 | 200 |
| 2018-02-01 | $39.71 | $44.06 | 37,900 |
| 2018-01-31 | $40.12 | $44.52 | 28,900 |
| 2018-01-30 | $39.64 | $43.98 | 11,100 |
| 2018-01-29 | $39.36 | $43.67 | 0 |
| 2018-01-26 | $39.36 | $43.67 | 0 |
| 2018-01-25 | $39.36 | $43.67 | 10,000 |
| 2018-01-24 | $39.28 | $43.58 | 20,200 |
| 2018-01-23 | $39.46 | $43.78 | 0 |
| 2018-01-22 | $39.46 | $43.78 | 0 |
| 2018-01-19 | $39.46 | $43.78 | 0 |
| 2018-01-18 | $39.46 | $43.78 | 0 |
| 2018-01-17 | $39.46 | $43.78 | 200 |
| 2018-01-16 | $38.73 | $42.97 | 0 |
| 2018-01-12 | $38.73 | $42.97 | 500 |
| 2018-01-11 | $38.37 | $42.57 | 0 |
| 2018-01-10 | $38.37 | $42.57 | 14,400 |
| 2018-01-09 | $38.56 | $42.78 | 17,200 |
| 2018-01-08 | $38.13 | $42.31 | 39,600 |
| 2018-01-05 | $38.54 | $42.76 | 20,000 |
| 2018-01-04 | $38.54 | $42.76 | 23,600 |
| 2018-01-03 | $38.54 | $42.76 | 0 |
| 2018-01-02 | $38.54 | $42.76 | 0 |