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
- 2008-01-09 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 | $27.00 | $27.00 | 1,254 |
| 2018-12-28 | $18.00 | $18.00 | 1,347 |
| 2018-12-27 | $27.00 | $27.00 | 404 |
| 2018-12-26 | $30.00 | $30.00 | 241 |
| 2018-12-24 | $28.50 | $28.50 | 0 |
| 2018-12-21 | $28.50 | $28.50 | 0 |
| 2018-12-20 | $28.50 | $28.50 | 0 |
| 2018-12-19 | $28.50 | $28.50 | 0 |
| 2018-12-18 | $28.50 | $28.50 | 17 |
| 2018-12-17 | $28.50 | $28.50 | 71 |
| 2018-12-14 | $27.00 | $27.00 | 67 |
| 2018-12-13 | $27.00 | $27.00 | 369 |
| 2018-12-12 | $24.00 | $24.00 | 0 |
| 2018-12-11 | $24.00 | $24.00 | 1 |
| 2018-12-10 | $22.50 | $22.50 | 2 |
| 2018-12-07 | $24.00 | $24.00 | 7 |
| 2018-12-06 | $24.00 | $24.00 | 3 |
| 2018-12-04 | $27.00 | $27.00 | 0 |
| 2018-12-03 | $27.00 | $27.00 | 61 |
| 2018-11-30 | $28.50 | $28.50 | 0 |
| 2018-11-29 | $28.50 | $28.50 | 7 |
| 2018-11-28 | $28.50 | $28.50 | 266 |
| 2018-11-27 | $33.00 | $33.00 | 3 |
| 2018-11-26 | $30.00 | $30.00 | 212 |
| 2018-11-23 | $30.00 | $30.00 | 0 |
| 2018-11-21 | $30.00 | $30.00 | 3 |
| 2018-11-20 | $30.00 | $30.00 | 40 |
| 2018-11-19 | $30.00 | $30.00 | 1 |
| 2018-11-16 | $30.00 | $30.00 | 0 |
| 2018-11-15 | $30.00 | $30.00 | 99 |
| 2018-11-14 | $27.00 | $27.00 | 67 |
| 2018-11-13 | $33.00 | $33.00 | 0 |
| 2018-11-12 | $33.00 | $33.00 | 0 |
| 2018-11-09 | $33.00 | $33.00 | 1 |
| 2018-11-08 | $33.00 | $33.00 | 0 |
| 2018-11-07 | $33.00 | $33.00 | 9 |
| 2018-11-06 | $33.00 | $33.00 | 7 |
| 2018-11-05 | $28.50 | $28.50 | 0 |
| 2018-11-02 | $28.50 | $28.50 | 1 |
| 2018-11-01 | $28.50 | $28.50 | 0 |
| 2018-10-31 | $28.50 | $28.50 | 80 |
| 2018-10-30 | $27.00 | $27.00 | 113 |
| 2018-10-29 | $27.00 | $27.00 | 43 |
| 2018-10-26 | $30.00 | $30.00 | 5 |
| 2018-10-25 | $30.00 | $30.00 | 181 |
| 2018-10-24 | $30.00 | $30.00 | 0 |
| 2018-10-23 | $30.00 | $30.00 | 67 |
| 2018-10-22 | $30.00 | $30.00 | 27 |
| 2018-10-19 | $31.50 | $31.50 | 127 |
| 2018-10-18 | $30.00 | $30.00 | 20 |
| 2018-10-17 | $33.00 | $33.00 | 20 |
| 2018-10-16 | $33.00 | $33.00 | 95 |
| 2018-10-15 | $33.00 | $33.00 | 0 |
| 2018-10-12 | $33.00 | $33.00 | 77 |
| 2018-10-11 | $34.50 | $34.50 | 0 |
| 2018-10-10 | $34.50 | $34.50 | 161 |
| 2018-10-09 | $31.50 | $31.50 | 771 |
| 2018-10-08 | $31.50 | $31.50 | 63 |
| 2018-10-05 | $37.50 | $37.50 | 19 |
| 2018-10-04 | $33.00 | $33.00 | 17 |
| 2018-10-03 | $33.00 | $33.00 | 55 |
| 2018-10-02 | $33.00 | $33.00 | 206 |
| 2018-10-01 | $34.50 | $34.50 | 81 |
| 2018-09-28 | $34.50 | $34.50 | 0 |
| 2018-09-27 | $34.50 | $34.50 | 0 |
| 2018-09-26 | $34.50 | $34.50 | 45 |
| 2018-09-25 | $37.50 | $37.50 | 13 |
| 2018-09-24 | $37.50 | $37.50 | 13 |
| 2018-09-21 | $42.00 | $42.00 | 119 |
| 2018-09-20 | $37.50 | $37.50 | 5 |
| 2018-09-19 | $37.50 | $37.50 | 20 |
| 2018-09-18 | $37.50 | $37.50 | 25 |
| 2018-09-17 | $42.00 | $42.00 | 0 |
| 2018-09-14 | $42.00 | $42.00 | 7 |
| 2018-09-13 | $42.00 | $42.00 | 57 |
| 2018-09-12 | $43.50 | $43.50 | 10 |
| 2018-09-11 | $39.00 | $39.00 | 0 |
| 2018-09-10 | $39.00 | $39.00 | 101 |
| 2018-09-07 | $42.00 | $42.00 | 20 |
| 2018-09-06 | $37.50 | $37.50 | 0 |
| 2018-09-05 | $37.50 | $37.50 | 0 |
| 2018-09-04 | $37.50 | $37.50 | 25 |
| 2018-08-31 | $37.50 | $37.50 | 7 |
| 2018-08-30 | $39.00 | $39.00 | 7 |
| 2018-08-29 | $39.00 | $39.00 | 56 |
| 2018-08-28 | $37.50 | $37.50 | 153 |
| 2018-08-27 | $42.00 | $42.00 | 0 |
| 2018-08-24 | $42.00 | $42.00 | 156 |
| 2018-08-23 | $39.00 | $39.00 | 7 |
| 2018-08-22 | $42.00 | $42.00 | 161 |
| 2018-08-21 | $39.00 | $39.00 | 4 |
| 2018-08-20 | $43.50 | $43.50 | 100 |
| 2018-08-17 | $43.50 | $43.50 | 17 |
| 2018-08-16 | $43.50 | $43.50 | 0 |
| 2018-08-15 | $43.50 | $43.50 | 17 |
| 2018-08-14 | $39.00 | $39.00 | 315 |
| 2018-08-13 | $46.50 | $46.50 | 107 |
| 2018-08-10 | $46.50 | $46.50 | 173 |
| 2018-08-09 | $45.00 | $45.00 | 470 |
| 2018-08-08 | $45.00 | $45.00 | 107 |
| 2018-08-07 | $48.00 | $48.00 | 114 |
| 2018-08-06 | $51.00 | $51.00 | 9 |
| 2018-08-03 | $48.00 | $48.00 | 67 |
| 2018-08-02 | $45.00 | $45.00 | 27 |
| 2018-08-01 | $46.50 | $46.50 | 42 |
| 2018-07-31 | $48.00 | $48.00 | 358 |
| 2018-07-30 | $46.50 | $46.50 | 33 |
| 2018-07-27 | $49.50 | $49.50 | 17 |
| 2018-07-26 | $49.50 | $49.50 | 333 |
| 2018-07-25 | $46.50 | $46.50 | 62 |
| 2018-07-24 | $46.50 | $46.50 | 0 |
| 2018-07-23 | $46.50 | $46.50 | 9 |
| 2018-07-20 | $49.50 | $49.50 | 0 |
| 2018-07-19 | $49.50 | $49.50 | 22 |
| 2018-07-18 | $46.50 | $46.50 | 119 |
| 2018-07-17 | $48.00 | $48.00 | 23 |
| 2018-07-16 | $45.00 | $45.00 | 149 |
| 2018-07-13 | $45.00 | $45.00 | 128 |
| 2018-07-12 | $46.50 | $46.50 | 0 |
| 2018-07-11 | $46.50 | $46.50 | 33 |
| 2018-07-10 | $51.00 | $51.00 | 337 |
| 2018-07-09 | $51.00 | $51.00 | 15 |
| 2018-07-06 | $51.00 | $51.00 | 45 |
| 2018-07-05 | $51.00 | $51.00 | 41 |
| 2018-07-03 | $48.00 | $48.00 | 15 |
| 2018-07-02 | $51.00 | $51.00 | 80 |
| 2018-06-29 | $45.00 | $45.00 | 11 |
| 2018-06-28 | $52.50 | $52.50 | 56 |
| 2018-06-27 | $52.50 | $52.50 | 0 |
| 2018-06-26 | $52.50 | $52.50 | 67 |
| 2018-06-25 | $49.50 | $49.50 | 75 |
| 2018-06-22 | $49.50 | $49.50 | 61 |
| 2018-06-21 | $49.50 | $49.50 | 402 |
| 2018-06-20 | $49.50 | $49.50 | 323 |
| 2018-06-19 | $48.00 | $48.00 | 293 |
| 2018-06-18 | $46.50 | $46.50 | 47 |
| 2018-06-15 | $46.50 | $46.50 | 50 |
| 2018-06-14 | $49.50 | $49.50 | 52 |
| 2018-06-13 | $48.00 | $48.00 | 222 |
| 2018-06-12 | $46.50 | $46.50 | 221 |
| 2018-06-11 | $46.50 | $46.50 | 65 |
| 2018-06-08 | $46.50 | $46.50 | 0 |
| 2018-06-07 | $46.50 | $46.50 | 53 |
| 2018-06-06 | $48.00 | $48.00 | 0 |
| 2018-06-05 | $48.00 | $48.00 | 68 |
| 2018-06-04 | $48.00 | $48.00 | 1,434 |
| 2018-06-01 | $43.50 | $43.50 | 957 |
| 2018-05-31 | $48.00 | $48.00 | 324 |
| 2018-05-30 | $48.00 | $48.00 | 126 |
| 2018-05-29 | $52.50 | $52.50 | 7 |
| 2018-05-25 | $51.00 | $51.00 | 11 |
| 2018-05-24 | $52.50 | $52.50 | 192 |
| 2018-05-23 | $52.50 | $52.50 | 383 |
| 2018-05-22 | $48.00 | $48.00 | 103 |
| 2018-05-21 | $52.50 | $52.50 | 27 |
| 2018-05-18 | $52.50 | $52.50 | 5 |
| 2018-05-17 | $52.50 | $52.50 | 211 |
| 2018-05-16 | $48.00 | $48.00 | 165 |
| 2018-05-15 | $55.50 | $55.50 | 9 |
| 2018-05-14 | $57.00 | $57.00 | 86 |
| 2018-05-11 | $57.00 | $57.00 | 75 |
| 2018-05-10 | $52.50 | $52.50 | 13 |
| 2018-05-09 | $48.00 | $48.00 | 0 |
| 2018-05-08 | $48.00 | $48.00 | 111 |
| 2018-05-07 | $52.50 | $52.50 | 15 |
| 2018-05-04 | $52.50 | $52.50 | 0 |
| 2018-05-03 | $52.50 | $52.50 | 1 |
| 2018-05-02 | $52.50 | $52.50 | 553 |
| 2018-05-01 | $55.50 | $55.50 | 38 |
| 2018-04-30 | $52.50 | $52.50 | 11 |
| 2018-04-27 | $57.00 | $57.00 | 5 |
| 2018-04-26 | $57.00 | $57.00 | 1,732 |
| 2018-04-25 | $52.50 | $52.50 | 0 |
| 2018-04-24 | $52.50 | $52.50 | 186 |
| 2018-04-23 | $57.00 | $57.00 | 361 |
| 2018-04-20 | $51.00 | $51.00 | 0 |
| 2018-04-19 | $51.00 | $51.00 | 3 |
| 2018-04-18 | $51.00 | $51.00 | 101 |
| 2018-04-17 | $55.50 | $55.50 | 27 |
| 2018-04-16 | $51.00 | $51.00 | 153 |
| 2018-04-13 | $55.50 | $55.50 | 317 |
| 2018-04-12 | $55.50 | $55.50 | 3 |
| 2018-04-11 | $55.50 | $55.50 | 9 |
| 2018-04-10 | $52.50 | $52.50 | 296 |
| 2018-04-09 | $49.50 | $49.50 | 0 |
| 2018-04-06 | $49.50 | $49.50 | 351 |
| 2018-04-05 | $52.50 | $52.50 | 0 |
| 2018-04-04 | $52.50 | $52.50 | 2,039 |
| 2018-04-03 | $52.50 | $52.50 | 612 |
| 2018-04-02 | $54.00 | $54.00 | 251 |
| 2018-03-29 | $48.00 | $48.00 | 95 |
| 2018-03-28 | $52.50 | $52.50 | 21 |
| 2018-03-27 | $54.00 | $54.00 | 12 |
| 2018-03-26 | $52.50 | $52.50 | 175 |
| 2018-03-23 | $49.50 | $49.50 | 36 |
| 2018-03-22 | $49.50 | $49.50 | 55 |
| 2018-03-21 | $46.50 | $46.50 | 29 |
| 2018-03-20 | $48.00 | $48.00 | 99 |
| 2018-03-19 | $48.00 | $48.00 | 260 |
| 2018-03-16 | $52.50 | $52.50 | 183 |
| 2018-03-15 | $48.00 | $48.00 | 70 |
| 2018-03-14 | $46.50 | $46.50 | 30 |
| 2018-03-13 | $49.50 | $49.50 | 395 |
| 2018-03-12 | $52.50 | $52.50 | 321 |
| 2018-03-09 | $52.50 | $52.50 | 15 |
| 2018-03-08 | $57.00 | $57.00 | 110 |
| 2018-03-07 | $52.50 | $52.50 | 82 |
| 2018-03-06 | $55.50 | $55.50 | 161 |
| 2018-03-05 | $57.00 | $57.00 | 146 |
| 2018-03-02 | $54.00 | $54.00 | 23 |
| 2018-03-01 | $52.50 | $52.50 | 317 |
| 2018-02-28 | $52.50 | $52.50 | 0 |
| 2018-02-27 | $52.50 | $52.50 | 22 |
| 2018-02-26 | $48.00 | $48.00 | 133 |
| 2018-02-23 | $54.00 | $54.00 | 82 |
| 2018-02-22 | $54.00 | $54.00 | 209 |
| 2018-02-21 | $54.00 | $54.00 | 67 |
| 2018-02-20 | $54.00 | $54.00 | 16 |
| 2018-02-16 | $54.00 | $54.00 | 103 |
| 2018-02-15 | $52.50 | $52.50 | 0 |
| 2018-02-14 | $52.50 | $52.50 | 173 |
| 2018-02-13 | $51.00 | $51.00 | 67 |
| 2018-02-12 | $52.50 | $52.50 | 4 |
| 2018-02-09 | $52.50 | $52.50 | 80 |
| 2018-02-08 | $49.50 | $49.50 | 169 |
| 2018-02-07 | $54.00 | $54.00 | 2 |
| 2018-02-06 | $52.50 | $52.50 | 55 |
| 2018-02-05 | $48.00 | $48.00 | 84 |
| 2018-02-02 | $49.50 | $49.50 | 187 |
| 2018-02-01 | $54.00 | $54.00 | 146 |
| 2018-01-31 | $49.50 | $49.50 | 259 |
| 2018-01-30 | $51.00 | $51.00 | 184 |
| 2018-01-29 | $49.50 | $49.50 | 225 |
| 2018-01-26 | $49.50 | $49.50 | 153 |
| 2018-01-25 | $48.00 | $48.00 | 24 |
| 2018-01-24 | $42.00 | $42.00 | 223 |
| 2018-01-23 | $42.00 | $42.00 | 320 |
| 2018-01-22 | $48.00 | $48.00 | 39 |
| 2018-01-19 | $48.00 | $48.00 | 90 |
| 2018-01-18 | $45.00 | $45.00 | 110 |
| 2018-01-17 | $48.00 | $48.00 | 5 |
| 2018-01-16 | $48.00 | $48.00 | 128 |
| 2018-01-12 | $42.00 | $42.00 | 235 |
| 2018-01-11 | $45.00 | $45.00 | 165 |
| 2018-01-10 | $45.00 | $45.00 | 2,139 |
| 2018-01-09 | $43.50 | $43.50 | 17 |
| 2018-01-08 | $39.00 | $39.00 | 139 |
| 2018-01-05 | $40.50 | $40.50 | 683 |
| 2018-01-04 | $40.50 | $40.50 | 175 |
| 2018-01-03 | $40.50 | $40.50 | 67 |
| 2018-01-02 | $43.50 | $43.50 | 100 |