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
- 1980-03-17 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 | $27.60 | $32.67 | 605,800 |
| 2018-12-28 | $27.35 | $32.37 | 453,400 |
| 2018-12-27 | $27.12 | $32.10 | 811,200 |
| 2018-12-26 | $26.90 | $31.84 | 803,800 |
| 2018-12-24 | $26.41 | $31.26 | 299,100 |
| 2018-12-21 | $26.63 | $31.52 | 530,200 |
| 2018-12-20 | $27.09 | $32.07 | 568,800 |
| 2018-12-19 | $27.33 | $32.35 | 683,200 |
| 2018-12-18 | $27.72 | $32.81 | 552,500 |
| 2018-12-17 | $27.49 | $32.54 | 599,100 |
| 2018-12-14 | $27.58 | $32.65 | 389,700 |
| 2018-12-13 | $27.79 | $32.90 | 388,300 |
| 2018-12-12 | $27.69 | $32.78 | 426,000 |
| 2018-12-11 | $27.44 | $32.48 | 611,600 |
| 2018-12-10 | $27.53 | $32.59 | 679,300 |
| 2018-12-07 | $27.72 | $32.81 | 416,000 |
| 2018-12-06 | $27.96 | $33.10 | 423,700 |
| 2018-12-04 | $28.02 | $33.17 | 633,600 |
| 2018-12-03 | $28.74 | $34.02 | 401,400 |
| 2018-11-30 | $28.29 | $33.49 | 365,200 |
| 2018-11-29 | $28.40 | $33.62 | 441,400 |
| 2018-11-28 | $28.87 | $34.17 | 513,200 |
| 2018-11-27 | $28.28 | $33.48 | 380,900 |
| 2018-11-26 | $28.35 | $33.56 | 266,000 |
| 2018-11-23 | $28.01 | $33.16 | 61,200 |
| 2018-11-21 | $28.18 | $33.36 | 282,300 |
| 2018-11-20 | $27.99 | $33.13 | 435,600 |
| 2018-11-19 | $28.45 | $33.68 | 291,500 |
| 2018-11-16 | $28.59 | $33.84 | 316,400 |
| 2018-11-15 | $28.42 | $33.64 | 434,500 |
| 2018-11-14 | $28.58 | $33.83 | 338,600 |
| 2018-11-13 | $28.38 | $33.59 | 507,500 |
| 2018-11-12 | $28.49 | $33.72 | 436,200 |
| 2018-11-09 | $28.67 | $33.94 | 291,700 |
| 2018-11-08 | $28.62 | $33.88 | 282,500 |
| 2018-11-07 | $28.74 | $34.02 | 488,100 |
| 2018-11-06 | $28.74 | $34.02 | 332,900 |
| 2018-11-05 | $28.61 | $33.87 | 531,400 |
| 2018-11-02 | $28.70 | $33.97 | 712,700 |
| 2018-11-01 | $28.92 | $34.23 | 1,064,300 |
| 2018-10-31 | $28.18 | $33.36 | 2,208,800 |
| 2018-10-30 | $28.71 | $33.98 | 945,800 |
| 2018-10-29 | $27.99 | $33.13 | 565,700 |
| 2018-10-26 | $28.41 | $33.63 | 1,246,000 |
| 2018-10-25 | $29.08 | $34.42 | 832,100 |
| 2018-10-24 | $30.37 | $35.95 | 604,400 |
| 2018-10-23 | $30.93 | $36.61 | 539,100 |
| 2018-10-22 | $31.38 | $37.15 | 437,300 |
| 2018-10-19 | $31.47 | $37.25 | 409,800 |
| 2018-10-18 | $31.45 | $37.23 | 646,900 |
| 2018-10-17 | $31.52 | $37.31 | 957,500 |
| 2018-10-16 | $31.63 | $37.44 | 855,400 |
| 2018-10-15 | $31.01 | $36.71 | 398,700 |
| 2018-10-12 | $30.86 | $36.53 | 471,600 |
| 2018-10-11 | $30.53 | $36.14 | 593,500 |
| 2018-10-10 | $30.71 | $36.35 | 367,000 |
| 2018-10-09 | $31.31 | $37.06 | 312,800 |
| 2018-10-08 | $31.55 | $37.35 | 325,900 |
| 2018-10-05 | $31.46 | $37.24 | 367,000 |
| 2018-10-04 | $31.48 | $37.26 | 281,400 |
| 2018-10-03 | $31.67 | $37.49 | 460,800 |
| 2018-10-02 | $32.07 | $37.96 | 524,100 |
| 2018-10-01 | $31.99 | $37.87 | 322,100 |
| 2018-09-28 | $31.65 | $37.46 | 316,500 |
| 2018-09-27 | $31.61 | $37.42 | 385,400 |
| 2018-09-26 | $31.97 | $37.84 | 235,700 |
| 2018-09-25 | $31.75 | $37.58 | 198,600 |
| 2018-09-24 | $31.53 | $37.32 | 222,200 |
| 2018-09-21 | $31.68 | $37.50 | 156,100 |
| 2018-09-20 | $31.67 | $37.49 | 292,100 |
| 2018-09-19 | $31.68 | $37.50 | 224,800 |
| 2018-09-18 | $31.86 | $37.71 | 346,000 |
| 2018-09-17 | $31.14 | $36.86 | 272,900 |
| 2018-09-14 | $30.97 | $36.66 | 401,700 |
| 2018-09-13 | $30.34 | $35.91 | 882,500 |
| 2018-09-12 | $30.47 | $36.07 | 212,500 |
| 2018-09-11 | $30.69 | $36.33 | 211,700 |
| 2018-09-10 | $30.64 | $36.27 | 158,500 |
| 2018-09-07 | $30.60 | $36.22 | 278,800 |
| 2018-09-06 | $31.01 | $36.71 | 183,000 |
| 2018-09-05 | $31.09 | $36.80 | 374,000 |
| 2018-09-04 | $31.45 | $37.23 | 214,900 |
| 2018-08-31 | $32.09 | $37.99 | 187,400 |
| 2018-08-30 | $32.01 | $37.89 | 257,700 |
| 2018-08-29 | $32.27 | $38.20 | 218,300 |
| 2018-08-28 | $32.09 | $37.99 | 148,300 |
| 2018-08-27 | $31.97 | $37.84 | 145,100 |
| 2018-08-24 | $31.52 | $37.31 | 95,200 |
| 2018-08-23 | $31.53 | $37.32 | 168,200 |
| 2018-08-22 | $31.66 | $37.48 | 474,900 |
| 2018-08-21 | $31.55 | $37.35 | 281,500 |
| 2018-08-20 | $31.73 | $37.56 | 145,900 |
| 2018-08-17 | $31.83 | $37.68 | 215,900 |
| 2018-08-16 | $31.52 | $37.31 | 209,900 |
| 2018-08-15 | $31.46 | $37.24 | 255,600 |
| 2018-08-14 | $31.94 | $37.81 | 293,800 |
| 2018-08-13 | $31.69 | $37.51 | 265,600 |
| 2018-08-10 | $32.08 | $37.97 | 319,600 |
| 2018-08-09 | $32.25 | $38.17 | 163,700 |
| 2018-08-08 | $32.43 | $38.39 | 108,300 |
| 2018-08-07 | $32.48 | $38.45 | 277,000 |
| 2018-08-06 | $31.84 | $37.69 | 774,600 |
| 2018-08-03 | $32.29 | $38.22 | 127,000 |
| 2018-08-02 | $32.11 | $38.01 | 178,100 |
| 2018-08-01 | $32.06 | $37.95 | 265,500 |
| 2018-07-31 | $32.39 | $38.34 | 327,100 |
| 2018-07-30 | $32.21 | $38.13 | 574,400 |
| 2018-07-27 | $32.07 | $37.96 | 325,100 |
| 2018-07-26 | $31.71 | $37.54 | 520,500 |
| 2018-07-25 | $32.02 | $37.90 | 516,000 |
| 2018-07-24 | $31.77 | $37.61 | 453,800 |
| 2018-07-23 | $31.88 | $37.74 | 232,700 |
| 2018-07-20 | $31.73 | $37.56 | 159,700 |
| 2018-07-19 | $31.69 | $37.51 | 339,200 |
| 2018-07-18 | $31.70 | $37.52 | 243,000 |
| 2018-07-17 | $31.80 | $37.64 | 363,200 |
| 2018-07-16 | $31.46 | $37.24 | 213,600 |
| 2018-07-13 | $31.61 | $37.42 | 169,300 |
| 2018-07-12 | $31.36 | $37.12 | 286,900 |
| 2018-07-11 | $31.57 | $37.37 | 175,400 |
| 2018-07-10 | $31.98 | $37.86 | 194,800 |
| 2018-07-09 | $31.87 | $37.73 | 344,300 |
| 2018-07-06 | $31.50 | $37.29 | 374,400 |
| 2018-07-05 | $31.70 | $37.52 | 237,500 |
| 2018-07-03 | $31.68 | $37.50 | 326,500 |
| 2018-07-02 | $31.98 | $37.86 | 479,900 |
| 2018-06-29 | $32.69 | $38.70 | 252,900 |
| 2018-06-28 | $32.35 | $38.29 | 479,800 |
| 2018-06-27 | $32.46 | $38.42 | 317,700 |
| 2018-06-26 | $33.59 | $39.76 | 482,800 |
| 2018-06-25 | $33.26 | $39.37 | 423,300 |
| 2018-06-22 | $33.52 | $39.68 | 270,800 |
| 2018-06-21 | $33.02 | $39.09 | 208,400 |
| 2018-06-20 | $33.25 | $39.36 | 378,800 |
| 2018-06-19 | $33.34 | $39.47 | 628,600 |
| 2018-06-18 | $33.35 | $39.48 | 439,600 |
| 2018-06-15 | $33.73 | $39.93 | 372,600 |
| 2018-06-14 | $33.90 | $40.13 | 239,200 |
| 2018-06-13 | $33.92 | $40.15 | 282,300 |
| 2018-06-12 | $33.94 | $40.18 | 316,000 |
| 2018-06-11 | $34.23 | $40.52 | 299,000 |
| 2018-06-08 | $34.11 | $40.38 | 324,900 |
| 2018-06-07 | $34.01 | $40.26 | 288,800 |
| 2018-06-06 | $34.06 | $40.32 | 582,800 |
| 2018-06-05 | $34.07 | $40.33 | 448,500 |
| 2018-06-04 | $34.27 | $40.57 | 455,000 |
| 2018-06-01 | $33.97 | $40.21 | 226,500 |
| 2018-05-31 | $34.04 | $40.29 | 290,300 |
| 2018-05-30 | $34.16 | $40.44 | 391,000 |
| 2018-05-29 | $34.06 | $40.32 | 445,200 |
| 2018-05-25 | $34.35 | $40.66 | 217,200 |
| 2018-05-24 | $34.08 | $40.34 | 237,400 |
| 2018-05-23 | $34.25 | $40.54 | 230,000 |
| 2018-05-22 | $34.14 | $40.41 | 217,200 |
| 2018-05-21 | $34.24 | $40.53 | 203,500 |
| 2018-05-18 | $34.25 | $40.54 | 332,700 |
| 2018-05-17 | $34.22 | $40.51 | 392,200 |
| 2018-05-16 | $34.30 | $40.60 | 267,700 |
| 2018-05-15 | $34.28 | $40.58 | 305,400 |
| 2018-05-14 | $34.60 | $40.96 | 202,400 |
| 2018-05-11 | $34.71 | $41.09 | 222,400 |
| 2018-05-10 | $34.71 | $41.09 | 176,000 |
| 2018-05-09 | $34.57 | $40.92 | 275,100 |
| 2018-05-08 | $34.72 | $41.10 | 339,300 |
| 2018-05-07 | $34.71 | $41.09 | 472,300 |
| 2018-05-04 | $34.44 | $40.77 | 329,000 |
| 2018-05-03 | $34.18 | $40.46 | 340,200 |
| 2018-05-02 | $34.19 | $40.47 | 260,000 |
| 2018-05-01 | $34.40 | $40.72 | 270,800 |
| 2018-04-30 | $34.31 | $40.61 | 476,400 |
| 2018-04-27 | $34.43 | $40.76 | 466,400 |
| 2018-04-26 | $34.69 | $41.06 | 654,400 |
| 2018-04-25 | $34.48 | $40.81 | 376,600 |
| 2018-04-24 | $35.49 | $42.01 | 395,300 |
| 2018-04-23 | $35.71 | $42.27 | 229,600 |
| 2018-04-20 | $36.04 | $42.66 | 207,200 |
| 2018-04-19 | $36.01 | $42.63 | 226,900 |
| 2018-04-18 | $36.28 | $42.95 | 226,800 |
| 2018-04-17 | $36.44 | $43.13 | 520,300 |
| 2018-04-16 | $36.14 | $42.78 | 256,800 |
| 2018-04-13 | $35.99 | $42.60 | 444,800 |
| 2018-04-12 | $36.38 | $43.06 | 214,700 |
| 2018-04-11 | $36.50 | $43.21 | 296,300 |
| 2018-04-10 | $36.72 | $43.47 | 376,800 |
| 2018-04-09 | $35.80 | $42.38 | 367,800 |
| 2018-04-06 | $35.52 | $42.05 | 465,600 |
| 2018-04-05 | $36.48 | $43.18 | 268,400 |
| 2018-04-04 | $36.12 | $42.76 | 519,700 |
| 2018-04-03 | $36.19 | $42.84 | 426,200 |
| 2018-04-02 | $35.90 | $42.50 | 475,400 |
| 2018-03-29 | $36.45 | $43.15 | 441,100 |
| 2018-03-28 | $36.28 | $42.95 | 354,700 |
| 2018-03-27 | $35.90 | $42.50 | 346,400 |
| 2018-03-26 | $36.38 | $43.06 | 303,800 |
| 2018-03-23 | $35.96 | $42.57 | 1,490,300 |
| 2018-03-22 | $37.06 | $43.87 | 1,589,200 |
| 2018-03-21 | $36.82 | $43.58 | 1,340,600 |
| 2018-03-20 | $36.72 | $43.47 | 662,000 |
| 2018-03-19 | $36.50 | $43.21 | 917,300 |
| 2018-03-16 | $37.03 | $43.83 | 394,200 |
| 2018-03-15 | $37.23 | $44.07 | 207,800 |
| 2018-03-14 | $37.21 | $44.05 | 282,200 |
| 2018-03-13 | $37.14 | $43.96 | 375,900 |
| 2018-03-12 | $37.28 | $44.13 | 438,400 |
| 2018-03-09 | $37.05 | $43.86 | 599,000 |
| 2018-03-08 | $36.87 | $43.64 | 327,600 |
| 2018-03-07 | $36.88 | $43.66 | 306,300 |
| 2018-03-06 | $37.14 | $43.96 | 313,100 |
| 2018-03-05 | $37.36 | $44.22 | 260,100 |
| 2018-03-02 | $37.18 | $44.01 | 360,700 |
| 2018-03-01 | $37.08 | $43.89 | 460,200 |
| 2018-02-28 | $38.12 | $45.12 | 414,300 |
| 2018-02-27 | $38.18 | $45.19 | 425,800 |
| 2018-02-26 | $38.04 | $45.03 | 225,800 |
| 2018-02-23 | $37.55 | $44.45 | 274,900 |
| 2018-02-22 | $36.93 | $43.71 | 451,300 |
| 2018-02-21 | $37.09 | $43.90 | 409,100 |
| 2018-02-20 | $36.94 | $43.73 | 403,900 |
| 2018-02-16 | $37.70 | $44.63 | 467,100 |
| 2018-02-15 | $37.50 | $44.39 | 505,400 |
| 2018-02-14 | $37.15 | $43.98 | 686,200 |
| 2018-02-13 | $36.70 | $43.44 | 558,600 |
| 2018-02-12 | $37.10 | $43.92 | 506,600 |
| 2018-02-09 | $36.45 | $43.15 | 932,100 |
| 2018-02-08 | $36.41 | $43.10 | 624,200 |
| 2018-02-07 | $37.52 | $44.41 | 446,400 |
| 2018-02-06 | $38.21 | $45.23 | 1,027,400 |
| 2018-02-05 | $37.45 | $44.33 | 1,026,700 |
| 2018-02-02 | $39.45 | $46.70 | 303,500 |
| 2018-02-01 | $39.81 | $47.12 | 409,600 |
| 2018-01-31 | $40.22 | $47.61 | 412,400 |
| 2018-01-30 | $40.14 | $47.51 | 343,900 |
| 2018-01-29 | $39.22 | $46.43 | 171,600 |
| 2018-01-26 | $39.69 | $46.98 | 244,900 |
| 2018-01-25 | $39.38 | $46.61 | 188,500 |
| 2018-01-24 | $39.50 | $46.76 | 283,000 |
| 2018-01-23 | $39.51 | $46.77 | 133,500 |
| 2018-01-22 | $39.57 | $46.84 | 137,200 |
| 2018-01-19 | $39.33 | $46.56 | 192,300 |
| 2018-01-18 | $39.02 | $46.19 | 286,200 |
| 2018-01-17 | $39.46 | $46.71 | 309,100 |
| 2018-01-16 | $38.97 | $46.13 | 271,700 |
| 2018-01-12 | $38.90 | $46.05 | 278,000 |
| 2018-01-11 | $39.11 | $46.30 | 143,200 |
| 2018-01-10 | $38.71 | $45.82 | 186,100 |
| 2018-01-09 | $38.67 | $45.77 | 455,300 |
| 2018-01-08 | $38.20 | $45.22 | 237,200 |
| 2018-01-05 | $38.01 | $44.99 | 370,500 |
| 2018-01-04 | $38.21 | $45.23 | 184,700 |
| 2018-01-03 | $37.95 | $44.92 | 119,300 |
| 2018-01-02 | $37.58 | $44.48 | 172,600 |