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 | $32.85 | $38.04 | 1,300 |
| 2018-12-28 | $31.95 | $37.00 | 0 |
| 2018-12-27 | $31.95 | $37.00 | 2,900 |
| 2018-12-26 | $31.25 | $36.19 | 800 |
| 2018-12-24 | $31.60 | $36.60 | 4,300 |
| 2018-12-21 | $32.70 | $37.87 | 17,600 |
| 2018-12-20 | $32.45 | $37.58 | 200 |
| 2018-12-19 | $33.35 | $38.62 | 1,000 |
| 2018-12-18 | $32.85 | $38.04 | 2,200 |
| 2018-12-17 | $32.45 | $37.58 | 1,100 |
| 2018-12-14 | $33.22 | $38.47 | 400 |
| 2018-12-13 | $33.75 | $39.09 | 3,500 |
| 2018-12-12 | $34.30 | $39.72 | 2,200 |
| 2018-12-11 | $34.30 | $39.72 | 6,500 |
| 2018-12-10 | $33.91 | $39.27 | 0 |
| 2018-12-07 | $33.91 | $39.27 | 500 |
| 2018-12-06 | $33.22 | $38.47 | 1,000 |
| 2018-12-04 | $35.90 | $41.58 | 11,000 |
| 2018-12-03 | $37.13 | $43.00 | 0 |
| 2018-11-30 | $37.13 | $43.00 | 100 |
| 2018-11-29 | $37.13 | $43.00 | 0 |
| 2018-11-28 | $37.13 | $43.00 | 5,600 |
| 2018-11-27 | $37.05 | $42.91 | 400 |
| 2018-11-26 | $35.74 | $41.39 | 0 |
| 2018-11-23 | $35.74 | $41.39 | 25,000 |
| 2018-11-21 | $35.74 | $41.39 | 1,300 |
| 2018-11-20 | $35.74 | $41.39 | 800 |
| 2018-11-19 | $35.15 | $40.71 | 100 |
| 2018-11-16 | $35.15 | $40.71 | 0 |
| 2018-11-15 | $35.15 | $40.71 | 3,900 |
| 2018-11-14 | $35.25 | $40.82 | 0 |
| 2018-11-13 | $35.25 | $40.82 | 2,000 |
| 2018-11-12 | $35.00 | $40.53 | 8,200 |
| 2018-11-09 | $37.20 | $43.08 | 0 |
| 2018-11-08 | $37.20 | $43.08 | 200 |
| 2018-11-07 | $37.35 | $43.26 | 0 |
| 2018-11-06 | $37.35 | $43.26 | 0 |
| 2018-11-05 | $37.35 | $43.26 | 800 |
| 2018-11-02 | $37.10 | $42.97 | 200 |
| 2018-11-01 | $37.10 | $42.97 | 0 |
| 2018-10-31 | $37.10 | $42.97 | 4,200 |
| 2018-10-30 | $37.36 | $43.27 | 2,300 |
| 2018-10-29 | $37.30 | $43.20 | 1,500 |
| 2018-10-26 | $36.05 | $41.75 | 200 |
| 2018-10-25 | $35.68 | $41.32 | 1,700 |
| 2018-10-24 | $35.20 | $40.77 | 300 |
| 2018-10-23 | $36.35 | $42.10 | 0 |
| 2018-10-22 | $36.35 | $42.10 | 0 |
| 2018-10-19 | $36.35 | $42.10 | 5,700 |
| 2018-10-18 | $38.36 | $44.42 | 0 |
| 2018-10-17 | $38.36 | $44.42 | 0 |
| 2018-10-16 | $38.36 | $44.42 | 0 |
| 2018-10-15 | $38.36 | $44.42 | 100 |
| 2018-10-12 | $38.88 | $45.03 | 4,100 |
| 2018-10-11 | $38.46 | $44.54 | 174,400 |
| 2018-10-10 | $39.85 | $46.15 | 0 |
| 2018-10-09 | $39.85 | $46.15 | 0 |
| 2018-10-08 | $39.85 | $46.15 | 1,200 |
| 2018-10-05 | $41.00 | $47.48 | 2,300 |
| 2018-10-04 | $41.10 | $47.60 | 2,500 |
| 2018-10-03 | $41.87 | $48.49 | 0 |
| 2018-10-02 | $41.87 | $48.49 | 2,000 |
| 2018-10-01 | $42.80 | $49.57 | 0 |
| 2018-09-28 | $42.80 | $49.57 | 1,600 |
| 2018-09-27 | $43.50 | $50.38 | 300 |
| 2018-09-26 | $43.25 | $50.09 | 4,000 |
| 2018-09-25 | $42.55 | $49.28 | 0 |
| 2018-09-24 | $42.55 | $49.28 | 0 |
| 2018-09-21 | $42.55 | $49.28 | 0 |
| 2018-09-20 | $42.55 | $49.28 | 0 |
| 2018-09-19 | $42.55 | $49.28 | 0 |
| 2018-09-18 | $42.55 | $49.28 | 0 |
| 2018-09-17 | $42.55 | $49.28 | 100 |
| 2018-09-14 | $41.55 | $48.12 | 0 |
| 2018-09-13 | $41.55 | $48.12 | 0 |
| 2018-09-12 | $41.55 | $48.12 | 5,100 |
| 2018-09-11 | $41.55 | $48.12 | 3,200 |
| 2018-09-10 | $41.55 | $48.12 | 1,000 |
| 2018-09-07 | $43.20 | $50.03 | 0 |
| 2018-09-06 | $43.20 | $50.03 | 0 |
| 2018-09-05 | $43.20 | $50.03 | 0 |
| 2018-09-04 | $43.20 | $50.03 | 0 |
| 2018-08-31 | $43.20 | $50.03 | 7,100 |
| 2018-08-30 | $41.77 | $48.37 | 800 |
| 2018-08-29 | $43.05 | $49.86 | 0 |
| 2018-08-28 | $43.05 | $49.86 | 0 |
| 2018-08-27 | $43.05 | $49.86 | 200 |
| 2018-08-24 | $42.90 | $49.68 | 200 |
| 2018-08-23 | $41.55 | $48.12 | 0 |
| 2018-08-22 | $41.55 | $48.12 | 0 |
| 2018-08-21 | $41.55 | $48.12 | 1,000 |
| 2018-08-20 | $40.35 | $46.73 | 300 |
| 2018-08-17 | $40.45 | $46.85 | 3,200 |
| 2018-08-16 | $39.61 | $45.87 | 0 |
| 2018-08-15 | $39.61 | $45.87 | 200 |
| 2018-08-14 | $41.28 | $47.81 | 0 |
| 2018-08-13 | $41.28 | $47.81 | 9,000 |
| 2018-08-10 | $42.75 | $49.51 | 0 |
| 2018-08-09 | $42.75 | $49.51 | 100 |
| 2018-08-08 | $43.33 | $50.18 | 4,300 |
| 2018-08-07 | $44.20 | $51.19 | 0 |
| 2018-08-06 | $44.20 | $51.19 | 0 |
| 2018-08-03 | $44.20 | $51.19 | 0 |
| 2018-08-02 | $44.20 | $51.19 | 0 |
| 2018-08-01 | $44.20 | $51.19 | 0 |
| 2018-07-31 | $44.20 | $51.19 | 300 |
| 2018-07-30 | $43.64 | $50.54 | 3,300 |
| 2018-07-27 | $43.20 | $50.03 | 0 |
| 2018-07-26 | $43.20 | $50.03 | 0 |
| 2018-07-25 | $43.20 | $50.03 | 0 |
| 2018-07-24 | $43.20 | $50.03 | 500 |
| 2018-07-23 | $43.60 | $50.49 | 1,400 |
| 2018-07-20 | $43.60 | $50.49 | 400 |
| 2018-07-19 | $43.38 | $50.24 | 2,700 |
| 2018-07-18 | $42.77 | $49.53 | 1,500 |
| 2018-07-17 | $42.77 | $49.53 | 0 |
| 2018-07-16 | $42.77 | $49.53 | 0 |
| 2018-07-13 | $42.77 | $49.53 | 14,500 |
| 2018-07-12 | $42.75 | $49.51 | 2,300 |
| 2018-07-11 | $44.42 | $51.44 | 900 |
| 2018-07-10 | $44.42 | $51.44 | 1,100 |
| 2018-07-09 | $44.05 | $51.01 | 1,000 |
| 2018-07-06 | $44.05 | $51.01 | 2,400 |
| 2018-07-05 | $44.90 | $52.00 | 0 |
| 2018-07-03 | $44.90 | $52.00 | 0 |
| 2018-07-02 | $44.90 | $52.00 | 800 |
| 2018-06-29 | $44.90 | $52.00 | 4,400 |
| 2018-06-28 | $44.41 | $51.43 | 300 |
| 2018-06-27 | $44.16 | $51.14 | 5,300 |
| 2018-06-26 | $44.16 | $51.14 | 1,500 |
| 2018-06-25 | $45.91 | $53.17 | 0 |
| 2018-06-22 | $45.91 | $53.17 | 3,200 |
| 2018-06-21 | $45.35 | $52.52 | 1,400 |
| 2018-06-20 | $45.65 | $52.87 | 1,100 |
| 2018-06-19 | $45.65 | $52.87 | 800 |
| 2018-06-18 | $46.50 | $53.85 | 100 |
| 2018-06-15 | $48.03 | $55.62 | 100 |
| 2018-06-14 | $52.28 | $60.55 | 4,100 |
| 2018-06-13 | $52.28 | $60.55 | 0 |
| 2018-06-12 | $52.28 | $60.55 | 0 |
| 2018-06-11 | $52.28 | $60.55 | 800 |
| 2018-06-08 | $52.28 | $58.77 | 0 |
| 2018-06-07 | $52.28 | $58.77 | 0 |
| 2018-06-06 | $52.28 | $58.77 | 400 |
| 2018-06-05 | $50.18 | $56.41 | 0 |
| 2018-06-04 | $50.18 | $56.41 | 0 |
| 2018-06-01 | $50.18 | $56.41 | 0 |
| 2018-05-31 | $50.18 | $56.41 | 5,400 |
| 2018-05-30 | $50.59 | $56.87 | 3,900 |
| 2018-05-29 | $50.25 | $56.49 | 200 |
| 2018-05-25 | $53.24 | $59.85 | 0 |
| 2018-05-24 | $53.24 | $59.85 | 0 |
| 2018-05-23 | $53.24 | $59.85 | 100 |
| 2018-05-22 | $53.24 | $59.85 | 0 |
| 2018-05-21 | $53.24 | $59.85 | 0 |
| 2018-05-18 | $53.24 | $59.85 | 0 |
| 2018-05-17 | $53.24 | $59.85 | 0 |
| 2018-05-16 | $53.24 | $59.85 | 0 |
| 2018-05-15 | $53.24 | $59.85 | 100 |
| 2018-05-14 | $53.73 | $60.40 | 500 |
| 2018-05-11 | $52.56 | $59.09 | 5,000 |
| 2018-05-10 | $52.56 | $59.09 | 0 |
| 2018-05-09 | $52.56 | $59.09 | 0 |
| 2018-05-08 | $52.56 | $59.09 | 0 |
| 2018-05-07 | $52.56 | $59.09 | 900 |
| 2018-05-04 | $52.35 | $58.85 | 0 |
| 2018-05-03 | $52.35 | $58.85 | 0 |
| 2018-05-02 | $52.35 | $58.85 | 400 |
| 2018-05-01 | $52.85 | $59.41 | 0 |
| 2018-04-30 | $52.85 | $59.41 | 1,800 |
| 2018-04-27 | $54.40 | $61.16 | 0 |
| 2018-04-26 | $54.40 | $61.16 | 0 |
| 2018-04-25 | $54.40 | $61.16 | 0 |
| 2018-04-24 | $54.40 | $61.16 | 0 |
| 2018-04-23 | $54.40 | $61.16 | 0 |
| 2018-04-20 | $54.40 | $61.16 | 200 |
| 2018-04-19 | $53.55 | $60.20 | 500 |
| 2018-04-18 | $52.76 | $59.31 | 0 |
| 2018-04-17 | $52.76 | $59.31 | 0 |
| 2018-04-16 | $52.76 | $59.31 | 0 |
| 2018-04-13 | $52.76 | $59.31 | 0 |
| 2018-04-12 | $52.76 | $59.31 | 0 |
| 2018-04-11 | $52.76 | $59.31 | 0 |
| 2018-04-10 | $52.76 | $59.31 | 0 |
| 2018-04-09 | $52.76 | $59.31 | 0 |
| 2018-04-06 | $52.76 | $59.31 | 0 |
| 2018-04-05 | $52.76 | $59.31 | 100 |
| 2018-04-04 | $51.65 | $58.07 | 500 |
| 2018-04-03 | $53.35 | $59.98 | 2,300 |
| 2018-04-02 | $53.35 | $59.98 | 0 |
| 2018-03-29 | $53.35 | $59.98 | 0 |
| 2018-03-28 | $53.35 | $59.98 | 0 |
| 2018-03-27 | $53.35 | $59.98 | 600 |
| 2018-03-26 | $53.45 | $60.09 | 0 |
| 2018-03-23 | $53.45 | $60.09 | 5,100 |
| 2018-03-22 | $56.46 | $63.47 | 0 |
| 2018-03-21 | $56.46 | $63.47 | 0 |
| 2018-03-20 | $56.46 | $63.47 | 0 |
| 2018-03-19 | $56.46 | $63.47 | 0 |
| 2018-03-16 | $56.46 | $63.47 | 0 |
| 2018-03-15 | $56.46 | $63.47 | 0 |
| 2018-03-14 | $56.46 | $63.47 | 0 |
| 2018-03-13 | $56.46 | $63.47 | 0 |
| 2018-03-12 | $56.46 | $63.47 | 400 |
| 2018-03-09 | $56.15 | $63.12 | 1,600 |
| 2018-03-08 | $56.20 | $63.18 | 0 |
| 2018-03-07 | $56.20 | $63.18 | 0 |
| 2018-03-06 | $56.20 | $63.18 | 400 |
| 2018-03-05 | $55.75 | $62.67 | 0 |
| 2018-03-02 | $55.75 | $62.67 | 0 |
| 2018-03-01 | $55.75 | $62.67 | 0 |
| 2018-02-28 | $55.75 | $62.67 | 0 |
| 2018-02-27 | $55.75 | $62.67 | 0 |
| 2018-02-26 | $55.75 | $62.67 | 0 |
| 2018-02-23 | $55.75 | $62.67 | 200 |
| 2018-02-22 | $53.64 | $60.30 | 0 |
| 2018-02-21 | $53.64 | $60.30 | 0 |
| 2018-02-20 | $53.64 | $60.30 | 0 |
| 2018-02-16 | $53.64 | $60.30 | 800 |
| 2018-02-15 | $54.25 | $60.99 | 300 |
| 2018-02-14 | $52.25 | $58.74 | 0 |
| 2018-02-13 | $52.25 | $58.74 | 0 |
| 2018-02-12 | $52.25 | $58.74 | 200 |
| 2018-02-09 | $50.63 | $56.92 | 100 |
| 2018-02-08 | $54.60 | $61.38 | 0 |
| 2018-02-07 | $54.60 | $61.38 | 100 |
| 2018-02-06 | $55.20 | $62.06 | 0 |
| 2018-02-05 | $55.20 | $62.06 | 100 |
| 2018-02-02 | $59.55 | $66.95 | 0 |
| 2018-02-01 | $59.55 | $66.95 | 0 |
| 2018-01-31 | $59.55 | $66.95 | 0 |
| 2018-01-30 | $59.55 | $66.95 | 0 |
| 2018-01-29 | $59.55 | $66.95 | 0 |
| 2018-01-26 | $59.55 | $66.95 | 0 |
| 2018-01-25 | $59.55 | $66.95 | 1,500 |
| 2018-01-24 | $59.14 | $66.49 | 400 |
| 2018-01-23 | $59.09 | $66.43 | 201,500 |
| 2018-01-22 | $58.75 | $66.05 | 0 |
| 2018-01-19 | $58.75 | $66.05 | 300 |
| 2018-01-18 | $57.48 | $64.62 | 0 |
| 2018-01-17 | $57.48 | $64.62 | 0 |
| 2018-01-16 | $57.48 | $64.62 | 0 |
| 2018-01-12 | $57.48 | $64.62 | 0 |
| 2018-01-11 | $57.48 | $64.62 | 0 |
| 2018-01-10 | $57.48 | $64.62 | 0 |
| 2018-01-09 | $57.48 | $64.62 | 0 |
| 2018-01-08 | $57.48 | $64.62 | 0 |
| 2018-01-05 | $57.48 | $64.62 | 2,100 |
| 2018-01-04 | $57.29 | $64.41 | 5,200 |
| 2018-01-03 | $54.90 | $61.72 | 0 |
| 2018-01-02 | $54.90 | $61.72 | 0 |