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 | $32.36 | $38.21 | 146,400 |
| 2018-12-28 | $32.72 | $38.63 | 140,600 |
| 2018-12-27 | $32.50 | $38.38 | 131,200 |
| 2018-12-26 | $31.45 | $37.13 | 163,800 |
| 2018-12-24 | $30.66 | $36.20 | 92,400 |
| 2018-12-21 | $30.93 | $36.52 | 156,600 |
| 2018-12-20 | $31.29 | $36.95 | 104,600 |
| 2018-12-19 | $31.49 | $37.18 | 100,600 |
| 2018-12-18 | $32.37 | $38.22 | 118,400 |
| 2018-12-17 | $32.58 | $38.47 | 117,000 |
| 2018-12-14 | $32.04 | $37.83 | 266,800 |
| 2018-12-13 | $32.38 | $38.24 | 1,135,800 |
| 2018-12-12 | $32.78 | $38.70 | 337,600 |
| 2018-12-11 | $32.55 | $38.44 | 110,400 |
| 2018-12-10 | $31.84 | $37.60 | 102,800 |
| 2018-12-07 | $32.81 | $38.75 | 205,000 |
| 2018-12-06 | $32.24 | $38.08 | 300,600 |
| 2018-12-04 | $32.76 | $38.68 | 74,000 |
| 2018-12-03 | $33.54 | $39.61 | 153,400 |
| 2018-11-30 | $32.58 | $38.47 | 69,400 |
| 2018-11-29 | $32.99 | $38.96 | 893,800 |
| 2018-11-28 | $32.94 | $38.90 | 288,800 |
| 2018-11-27 | $32.37 | $38.22 | 76,600 |
| 2018-11-26 | $32.78 | $38.71 | 275,600 |
| 2018-11-23 | $32.62 | $38.52 | 461,800 |
| 2018-11-21 | $32.66 | $38.57 | 868,200 |
| 2018-11-20 | $31.50 | $37.19 | 119,600 |
| 2018-11-19 | $33.00 | $38.97 | 90,600 |
| 2018-11-16 | $33.70 | $39.79 | 36,200 |
| 2018-11-15 | $33.61 | $39.68 | 90,400 |
| 2018-11-14 | $33.41 | $39.45 | 66,200 |
| 2018-11-13 | $33.75 | $39.85 | 51,600 |
| 2018-11-12 | $34.28 | $40.47 | 33,800 |
| 2018-11-09 | $34.24 | $40.44 | 75,400 |
| 2018-11-08 | $34.99 | $41.32 | 71,200 |
| 2018-11-07 | $34.42 | $40.64 | 43,000 |
| 2018-11-06 | $33.72 | $39.82 | 85,200 |
| 2018-11-05 | $33.98 | $40.13 | 47,600 |
| 2018-11-02 | $34.60 | $40.85 | 82,000 |
| 2018-11-01 | $34.25 | $40.44 | 179,600 |
| 2018-10-31 | $33.37 | $39.40 | 155,400 |
| 2018-10-30 | $33.13 | $39.13 | 65,800 |
| 2018-10-29 | $32.07 | $37.87 | 241,800 |
| 2018-10-26 | $31.54 | $37.24 | 234,000 |
| 2018-10-25 | $31.42 | $37.11 | 83,800 |
| 2018-10-24 | $31.62 | $37.34 | 125,000 |
| 2018-10-23 | $31.75 | $37.49 | 332,200 |
| 2018-10-22 | $31.99 | $37.78 | 822,800 |
| 2018-10-19 | $33.40 | $39.43 | 61,400 |
| 2018-10-18 | $33.54 | $39.61 | 115,800 |
| 2018-10-17 | $34.20 | $40.38 | 91,200 |
| 2018-10-16 | $33.95 | $40.09 | 264,600 |
| 2018-10-15 | $33.75 | $39.85 | 92,800 |
| 2018-10-12 | $33.34 | $39.37 | 158,800 |
| 2018-10-11 | $32.51 | $38.38 | 63,400 |
| 2018-10-10 | $33.49 | $39.55 | 98,200 |
| 2018-10-09 | $33.46 | $39.51 | 60,200 |
| 2018-10-08 | $34.96 | $41.28 | 56,200 |
| 2018-10-05 | $35.17 | $41.52 | 74,800 |
| 2018-10-04 | $35.30 | $41.68 | 50,400 |
| 2018-10-03 | $35.40 | $41.80 | 75,800 |
| 2018-10-02 | $35.95 | $42.45 | 73,000 |
| 2018-10-01 | $36.87 | $43.53 | 79,800 |
| 2018-09-28 | $36.24 | $42.79 | 70,800 |
| 2018-09-27 | $36.60 | $43.22 | 104,600 |
| 2018-09-26 | $36.96 | $43.64 | 107,800 |
| 2018-09-25 | $37.26 | $43.99 | 74,200 |
| 2018-09-24 | $37.11 | $43.82 | 70,200 |
| 2018-09-21 | $37.70 | $44.52 | 51,600 |
| 2018-09-20 | $37.98 | $44.85 | 464,000 |
| 2018-09-19 | $36.71 | $43.35 | 52,400 |
| 2018-09-18 | $37.29 | $44.03 | 70,200 |
| 2018-09-17 | $37.36 | $44.11 | 60,600 |
| 2018-09-14 | $37.87 | $44.72 | 46,600 |
| 2018-09-13 | $37.36 | $44.12 | 59,800 |
| 2018-09-12 | $38.07 | $44.95 | 59,000 |
| 2018-09-11 | $37.51 | $44.29 | 349,000 |
| 2018-09-10 | $37.62 | $44.42 | 47,200 |
| 2018-09-07 | $37.29 | $43.76 | 125,800 |
| 2018-09-06 | $39.02 | $45.79 | 96,600 |
| 2018-09-05 | $41.00 | $48.11 | 54,600 |
| 2018-09-04 | $41.38 | $48.55 | 32,600 |
| 2018-08-31 | $41.08 | $48.20 | 72,200 |
| 2018-08-30 | $41.12 | $48.25 | 112,800 |
| 2018-08-29 | $40.99 | $48.10 | 84,600 |
| 2018-08-28 | $41.25 | $48.41 | 54,400 |
| 2018-08-27 | $41.47 | $48.66 | 41,800 |
| 2018-08-24 | $41.10 | $48.22 | 47,800 |
| 2018-08-23 | $39.76 | $46.66 | 105,600 |
| 2018-08-22 | $39.99 | $46.93 | 93,800 |
| 2018-08-21 | $40.32 | $47.31 | 50,600 |
| 2018-08-20 | $39.95 | $46.88 | 223,400 |
| 2018-08-17 | $39.79 | $46.69 | 124,400 |
| 2018-08-16 | $39.37 | $46.20 | 163,200 |
| 2018-08-15 | $38.63 | $45.33 | 48,200 |
| 2018-08-14 | $36.65 | $43.00 | 47,400 |
| 2018-08-13 | $36.91 | $43.31 | 79,000 |
| 2018-08-10 | $36.94 | $43.35 | 52,200 |
| 2018-08-09 | $37.17 | $43.61 | 46,000 |
| 2018-08-08 | $37.66 | $44.19 | 40,800 |
| 2018-08-07 | $37.59 | $44.11 | 53,200 |
| 2018-08-06 | $36.91 | $43.31 | 29,000 |
| 2018-08-03 | $36.94 | $43.34 | 46,400 |
| 2018-08-02 | $36.59 | $42.94 | 136,000 |
| 2018-08-01 | $36.64 | $43.00 | 60,400 |
| 2018-07-31 | $36.56 | $42.90 | 60,400 |
| 2018-07-30 | $36.72 | $43.09 | 31,600 |
| 2018-07-27 | $36.99 | $43.41 | 114,200 |
| 2018-07-26 | $36.76 | $43.13 | 65,400 |
| 2018-07-25 | $37.32 | $43.79 | 102,000 |
| 2018-07-24 | $37.68 | $44.22 | 57,800 |
| 2018-07-23 | $37.22 | $43.68 | 68,000 |
| 2018-07-20 | $37.77 | $44.32 | 117,600 |
| 2018-07-19 | $36.89 | $43.29 | 45,400 |
| 2018-07-18 | $37.06 | $43.48 | 112,400 |
| 2018-07-17 | $36.63 | $42.98 | 234,000 |
| 2018-07-16 | $36.83 | $43.22 | 55,800 |
| 2018-07-13 | $37.92 | $44.50 | 48,000 |
| 2018-07-12 | $37.21 | $43.66 | 76,800 |
| 2018-07-11 | $35.97 | $42.21 | 161,800 |
| 2018-07-10 | $36.79 | $43.17 | 82,600 |
| 2018-07-09 | $37.13 | $43.58 | 92,200 |
| 2018-07-06 | $36.83 | $43.22 | 151,400 |
| 2018-07-05 | $36.85 | $43.24 | 63,800 |
| 2018-07-03 | $36.51 | $42.84 | 44,800 |
| 2018-07-02 | $35.83 | $42.05 | 36,600 |
| 2018-06-29 | $35.78 | $41.99 | 54,200 |
| 2018-06-28 | $35.74 | $41.95 | 112,200 |
| 2018-06-27 | $35.70 | $41.89 | 108,600 |
| 2018-06-26 | $36.29 | $42.59 | 29,200 |
| 2018-06-25 | $36.34 | $42.64 | 57,600 |
| 2018-06-22 | $37.12 | $43.56 | 53,400 |
| 2018-06-21 | $36.52 | $42.86 | 186,200 |
| 2018-06-20 | $35.87 | $42.09 | 84,800 |
| 2018-06-19 | $35.55 | $41.72 | 110,800 |
| 2018-06-18 | $34.90 | $40.96 | 80,000 |
| 2018-06-15 | $34.38 | $40.34 | 104,200 |
| 2018-06-14 | $35.29 | $41.41 | 36,000 |
| 2018-06-13 | $35.83 | $42.05 | 81,600 |
| 2018-06-12 | $36.17 | $42.45 | 147,800 |
| 2018-06-11 | $36.17 | $42.44 | 104,000 |
| 2018-06-08 | $36.20 | $42.47 | 109,200 |
| 2018-06-07 | $36.11 | $42.37 | 65,400 |
| 2018-06-06 | $36.54 | $42.88 | 202,600 |
| 2018-06-05 | $35.70 | $41.89 | 61,400 |
| 2018-06-04 | $36.02 | $42.27 | 72,000 |
| 2018-06-01 | $35.64 | $41.82 | 138,000 |
| 2018-05-31 | $35.11 | $41.20 | 89,800 |
| 2018-05-30 | $35.67 | $41.85 | 46,000 |
| 2018-05-29 | $34.47 | $40.45 | 82,800 |
| 2018-05-25 | $34.54 | $40.53 | 50,600 |
| 2018-05-24 | $34.55 | $40.54 | 65,600 |
| 2018-05-23 | $34.45 | $40.42 | 34,600 |
| 2018-05-22 | $34.70 | $40.71 | 87,800 |
| 2018-05-21 | $35.24 | $41.36 | 39,600 |
| 2018-05-18 | $34.31 | $40.26 | 44,200 |
| 2018-05-17 | $33.10 | $38.84 | 49,600 |
| 2018-05-16 | $33.60 | $39.43 | 223,800 |
| 2018-05-15 | $33.26 | $39.02 | 57,000 |
| 2018-05-14 | $33.42 | $39.22 | 120,400 |
| 2018-05-11 | $33.31 | $39.09 | 302,800 |
| 2018-05-10 | $33.40 | $39.19 | 148,000 |
| 2018-05-09 | $32.54 | $38.18 | 73,200 |
| 2018-05-08 | $32.36 | $37.97 | 64,400 |
| 2018-05-07 | $32.01 | $37.56 | 50,800 |
| 2018-05-04 | $32.35 | $37.96 | 50,600 |
| 2018-05-03 | $32.15 | $37.73 | 51,800 |
| 2018-05-02 | $32.03 | $37.59 | 74,600 |
| 2018-05-01 | $31.67 | $37.16 | 56,000 |
| 2018-04-30 | $32.04 | $37.60 | 42,000 |
| 2018-04-27 | $32.40 | $38.02 | 43,600 |
| 2018-04-26 | $31.58 | $37.05 | 48,800 |
| 2018-04-25 | $30.61 | $35.92 | 42,800 |
| 2018-04-24 | $30.60 | $35.91 | 63,400 |
| 2018-04-23 | $30.31 | $35.57 | 69,800 |
| 2018-04-20 | $30.55 | $35.85 | 42,200 |
| 2018-04-19 | $30.77 | $36.11 | 55,600 |
| 2018-04-18 | $31.15 | $36.55 | 393,600 |
| 2018-04-17 | $31.33 | $36.76 | 862,000 |
| 2018-04-16 | $31.34 | $36.78 | 100,000 |
| 2018-04-13 | $31.08 | $36.47 | 154,000 |
| 2018-04-12 | $30.99 | $36.37 | 246,800 |
| 2018-04-11 | $30.66 | $35.97 | 84,600 |
| 2018-04-10 | $30.68 | $36.01 | 64,000 |
| 2018-04-09 | $30.44 | $35.72 | 261,800 |
| 2018-04-06 | $29.47 | $34.58 | 818,200 |
| 2018-04-05 | $30.75 | $36.08 | 681,400 |
| 2018-04-04 | $30.73 | $36.06 | 158,600 |
| 2018-04-03 | $30.34 | $35.61 | 93,200 |
| 2018-04-02 | $29.74 | $34.90 | 124,600 |
| 2018-03-29 | $30.17 | $35.40 | 70,000 |
| 2018-03-28 | $30.20 | $35.43 | 84,600 |
| 2018-03-27 | $30.28 | $35.53 | 51,800 |
| 2018-03-26 | $30.58 | $35.89 | 58,400 |
| 2018-03-23 | $30.35 | $35.62 | 96,400 |
| 2018-03-22 | $30.98 | $36.35 | 46,600 |
| 2018-03-21 | $31.80 | $37.31 | 42,200 |
| 2018-03-20 | $31.68 | $37.18 | 57,000 |
| 2018-03-19 | $32.08 | $37.65 | 70,600 |
| 2018-03-16 | $32.27 | $37.87 | 66,400 |
| 2018-03-15 | $32.15 | $37.73 | 43,600 |
| 2018-03-14 | $32.44 | $38.07 | 90,600 |
| 2018-03-13 | $32.37 | $37.99 | 183,000 |
| 2018-03-12 | $32.90 | $38.38 | 145,600 |
| 2018-03-09 | $32.46 | $37.86 | 45,200 |
| 2018-03-08 | $31.96 | $37.28 | 48,800 |
| 2018-03-07 | $31.76 | $37.05 | 63,400 |
| 2018-03-06 | $32.07 | $37.41 | 48,000 |
| 2018-03-05 | $31.69 | $36.96 | 46,600 |
| 2018-03-02 | $31.21 | $36.40 | 76,000 |
| 2018-03-01 | $31.16 | $36.34 | 48,800 |
| 2018-02-28 | $31.65 | $36.91 | 84,000 |
| 2018-02-27 | $31.97 | $37.29 | 70,800 |
| 2018-02-26 | $32.34 | $37.72 | 82,400 |
| 2018-02-23 | $31.74 | $37.02 | 99,800 |
| 2018-02-22 | $31.22 | $36.41 | 85,400 |
| 2018-02-21 | $30.78 | $35.90 | 74,800 |
| 2018-02-20 | $30.75 | $35.87 | 116,200 |
| 2018-02-16 | $30.43 | $35.49 | 70,600 |
| 2018-02-15 | $30.40 | $35.46 | 90,400 |
| 2018-02-14 | $30.06 | $35.06 | 95,400 |
| 2018-02-13 | $28.13 | $32.81 | 84,400 |
| 2018-02-12 | $27.66 | $32.26 | 65,800 |
| 2018-02-09 | $27.37 | $31.92 | 94,200 |
| 2018-02-08 | $27.25 | $31.79 | 94,000 |
| 2018-02-07 | $27.93 | $32.58 | 111,200 |
| 2018-02-06 | $28.22 | $32.92 | 120,600 |
| 2018-02-05 | $28.30 | $33.01 | 118,800 |
| 2018-02-02 | $28.99 | $33.81 | 65,400 |
| 2018-02-01 | $29.35 | $34.23 | 90,400 |
| 2018-01-31 | $29.62 | $34.54 | 79,800 |
| 2018-01-30 | $29.93 | $34.91 | 229,000 |
| 2018-01-29 | $30.40 | $35.46 | 165,400 |
| 2018-01-26 | $30.14 | $35.15 | 76,800 |
| 2018-01-25 | $29.68 | $34.62 | 74,200 |
| 2018-01-24 | $29.83 | $34.80 | 60,200 |
| 2018-01-23 | $29.50 | $34.40 | 70,800 |
| 2018-01-22 | $29.33 | $34.21 | 76,800 |
| 2018-01-19 | $28.97 | $33.79 | 50,800 |
| 2018-01-18 | $28.53 | $33.27 | 63,800 |
| 2018-01-17 | $28.51 | $33.26 | 82,400 |
| 2018-01-16 | $28.28 | $32.98 | 116,800 |
| 2018-01-12 | $28.27 | $32.98 | 100,800 |
| 2018-01-11 | $27.84 | $32.48 | 112,400 |
| 2018-01-10 | $27.78 | $32.40 | 100,800 |
| 2018-01-09 | $27.88 | $32.51 | 90,200 |
| 2018-01-08 | $28.21 | $32.91 | 98,400 |
| 2018-01-05 | $28.26 | $32.97 | 58,800 |
| 2018-01-04 | $28.00 | $32.66 | 47,200 |
| 2018-01-03 | $27.51 | $32.09 | 49,200 |
| 2018-01-02 | $27.59 | $32.19 | 70,800 |