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
- 2010-01-05 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 | $22.95 | $27.74 | 50,200 |
| 2018-12-28 | $22.63 | $27.36 | 33,400 |
| 2018-12-27 | $22.63 | $27.36 | 38,300 |
| 2018-12-26 | $22.62 | $27.34 | 27,600 |
| 2018-12-24 | $22.35 | $27.02 | 10,200 |
| 2018-12-21 | $22.43 | $27.11 | 19,900 |
| 2018-12-20 | $21.97 | $26.56 | 47,200 |
| 2018-12-19 | $21.84 | $26.40 | 34,000 |
| 2018-12-18 | $21.95 | $26.53 | 47,600 |
| 2018-12-17 | $21.36 | $25.82 | 23,800 |
| 2018-12-14 | $21.87 | $26.44 | 23,700 |
| 2018-12-13 | $22.03 | $26.63 | 19,600 |
| 2018-12-12 | $22.37 | $27.04 | 30,600 |
| 2018-12-11 | $21.80 | $26.35 | 53,500 |
| 2018-12-10 | $21.89 | $26.46 | 91,100 |
| 2018-12-07 | $21.74 | $26.28 | 40,000 |
| 2018-12-06 | $22.61 | $27.33 | 57,900 |
| 2018-12-04 | $22.35 | $27.02 | 50,400 |
| 2018-12-03 | $24.12 | $29.16 | 16,500 |
| 2018-11-30 | $24.53 | $29.65 | 10,600 |
| 2018-11-29 | $24.62 | $29.76 | 11,500 |
| 2018-11-28 | $24.11 | $29.14 | 19,600 |
| 2018-11-27 | $23.86 | $28.84 | 42,400 |
| 2018-11-26 | $24.32 | $29.40 | 23,500 |
| 2018-11-23 | $23.74 | $28.70 | 2,700 |
| 2018-11-21 | $23.19 | $28.03 | 16,300 |
| 2018-11-20 | $22.65 | $27.38 | 46,900 |
| 2018-11-19 | $23.03 | $27.84 | 19,700 |
| 2018-11-16 | $23.11 | $27.94 | 23,500 |
| 2018-11-15 | $23.02 | $27.83 | 12,100 |
| 2018-11-14 | $23.21 | $28.06 | 21,300 |
| 2018-11-13 | $23.00 | $27.80 | 47,200 |
| 2018-11-12 | $22.07 | $26.68 | 16,200 |
| 2018-11-09 | $22.99 | $27.79 | 11,300 |
| 2018-11-08 | $22.10 | $26.71 | 20,900 |
| 2018-11-07 | $22.80 | $27.56 | 19,100 |
| 2018-11-06 | $22.15 | $26.77 | 22,600 |
| 2018-11-05 | $22.31 | $26.97 | 21,500 |
| 2018-11-02 | $22.57 | $27.28 | 26,000 |
| 2018-11-01 | $21.81 | $26.36 | 31,900 |
| 2018-10-31 | $20.10 | $24.30 | 11,900 |
| 2018-10-30 | $19.82 | $23.96 | 34,900 |
| 2018-10-29 | $21.23 | $25.66 | 44,800 |
| 2018-10-26 | $21.62 | $26.13 | 30,000 |
| 2018-10-25 | $21.43 | $25.90 | 50,600 |
| 2018-10-24 | $20.53 | $24.82 | 33,600 |
| 2018-10-23 | $21.20 | $25.63 | 75,300 |
| 2018-10-22 | $20.80 | $25.14 | 25,900 |
| 2018-10-19 | $20.77 | $25.11 | 18,900 |
| 2018-10-18 | $21.64 | $26.16 | 60,200 |
| 2018-10-17 | $21.89 | $26.46 | 44,400 |
| 2018-10-16 | $22.15 | $26.77 | 58,000 |
| 2018-10-15 | $21.59 | $26.10 | 21,300 |
| 2018-10-12 | $22.41 | $27.09 | 59,800 |
| 2018-10-11 | $21.81 | $26.36 | 45,800 |
| 2018-10-10 | $22.00 | $26.59 | 16,600 |
| 2018-10-09 | $22.66 | $27.39 | 58,700 |
| 2018-10-08 | $22.43 | $27.11 | 32,900 |
| 2018-10-05 | $22.69 | $27.43 | 30,700 |
| 2018-10-04 | $22.99 | $27.79 | 31,300 |
| 2018-10-03 | $23.73 | $28.68 | 23,500 |
| 2018-10-02 | $23.44 | $28.33 | 30,500 |
| 2018-10-01 | $23.95 | $28.95 | 16,600 |
| 2018-09-28 | $24.52 | $29.64 | 7,100 |
| 2018-09-27 | $24.66 | $29.81 | 35,400 |
| 2018-09-26 | $25.82 | $31.21 | 11,800 |
| 2018-09-25 | $25.72 | $31.09 | 7,700 |
| 2018-09-24 | $27.10 | $32.76 | 5,100 |
| 2018-09-21 | $27.31 | $33.01 | 7,900 |
| 2018-09-20 | $27.49 | $33.23 | 45,000 |
| 2018-09-19 | $27.08 | $32.73 | 8,600 |
| 2018-09-18 | $26.83 | $32.43 | 13,200 |
| 2018-09-17 | $26.62 | $32.18 | 7,200 |
| 2018-09-14 | $26.39 | $31.90 | 15,100 |
| 2018-09-13 | $26.29 | $31.78 | 14,500 |
| 2018-09-12 | $26.09 | $31.54 | 5,700 |
| 2018-09-11 | $25.70 | $31.07 | 26,900 |
| 2018-09-10 | $25.98 | $31.40 | 9,500 |
| 2018-09-07 | $25.61 | $30.96 | 13,600 |
| 2018-09-06 | $26.10 | $31.55 | 12,800 |
| 2018-09-05 | $26.20 | $31.67 | 22,700 |
| 2018-09-04 | $26.04 | $31.48 | 9,900 |
| 2018-08-31 | $26.10 | $31.55 | 20,100 |
| 2018-08-30 | $26.96 | $32.59 | 20,500 |
| 2018-08-29 | $27.88 | $33.70 | 4,500 |
| 2018-08-28 | $27.87 | $33.69 | 8,600 |
| 2018-08-27 | $28.00 | $33.85 | 11,700 |
| 2018-08-24 | $27.46 | $33.19 | 9,400 |
| 2018-08-23 | $27.01 | $32.65 | 11,900 |
| 2018-08-22 | $27.18 | $32.86 | 8,400 |
| 2018-08-21 | $27.30 | $33.00 | 18,800 |
| 2018-08-20 | $26.80 | $32.40 | 10,200 |
| 2018-08-17 | $26.56 | $32.11 | 11,200 |
| 2018-08-16 | $26.34 | $31.84 | 19,000 |
| 2018-08-15 | $25.93 | $31.34 | 14,700 |
| 2018-08-14 | $26.24 | $31.72 | 18,200 |
| 2018-08-13 | $26.14 | $31.60 | 16,400 |
| 2018-08-10 | $26.06 | $31.50 | 9,300 |
| 2018-08-09 | $26.71 | $32.29 | 6,600 |
| 2018-08-08 | $27.10 | $32.76 | 10,000 |
| 2018-08-07 | $26.86 | $32.47 | 22,300 |
| 2018-08-06 | $26.70 | $32.27 | 12,200 |
| 2018-08-03 | $27.01 | $32.65 | 8,200 |
| 2018-08-02 | $27.40 | $33.12 | 13,600 |
| 2018-08-01 | $27.68 | $33.46 | 17,600 |
| 2018-07-31 | $28.05 | $33.91 | 22,200 |
| 2018-07-30 | $26.02 | $31.45 | 11,100 |
| 2018-07-27 | $25.53 | $30.86 | 16,600 |
| 2018-07-26 | $25.00 | $30.22 | 42,400 |
| 2018-07-25 | $24.72 | $29.88 | 46,600 |
| 2018-07-24 | $24.53 | $29.65 | 25,300 |
| 2018-07-23 | $24.33 | $29.41 | 28,500 |
| 2018-07-20 | $24.85 | $30.04 | 20,700 |
| 2018-07-19 | $24.81 | $29.99 | 25,900 |
| 2018-07-18 | $24.85 | $30.04 | 48,500 |
| 2018-07-17 | $24.00 | $29.01 | 31,400 |
| 2018-07-16 | $24.16 | $29.20 | 19,600 |
| 2018-07-13 | $24.00 | $29.01 | 14,800 |
| 2018-07-12 | $23.52 | $28.43 | 15,200 |
| 2018-07-11 | $23.45 | $28.35 | 17,200 |
| 2018-07-10 | $23.89 | $28.88 | 23,600 |
| 2018-07-09 | $24.24 | $29.30 | 15,400 |
| 2018-07-06 | $23.66 | $28.60 | 17,900 |
| 2018-07-05 | $23.67 | $28.61 | 25,300 |
| 2018-07-03 | $23.59 | $28.52 | 16,200 |
| 2018-07-02 | $23.70 | $28.65 | 35,700 |
| 2018-06-29 | $23.98 | $28.99 | 13,700 |
| 2018-06-28 | $23.87 | $28.85 | 18,300 |
| 2018-06-27 | $24.09 | $29.12 | 17,600 |
| 2018-06-26 | $24.59 | $29.72 | 40,500 |
| 2018-06-25 | $25.32 | $30.61 | 20,000 |
| 2018-06-22 | $26.47 | $32.00 | 34,800 |
| 2018-06-21 | $26.33 | $31.83 | 6,000 |
| 2018-06-20 | $26.37 | $31.88 | 12,700 |
| 2018-06-19 | $26.41 | $31.92 | 35,300 |
| 2018-06-18 | $26.60 | $32.15 | 17,500 |
| 2018-06-15 | $26.77 | $32.36 | 10,300 |
| 2018-06-14 | $27.70 | $33.48 | 5,600 |
| 2018-06-13 | $28.08 | $33.94 | 13,900 |
| 2018-06-12 | $27.18 | $32.86 | 34,300 |
| 2018-06-11 | $27.51 | $33.25 | 32,100 |
| 2018-06-08 | $27.17 | $32.84 | 24,600 |
| 2018-06-07 | $27.61 | $33.37 | 42,400 |
| 2018-06-06 | $28.03 | $33.88 | 42,400 |
| 2018-06-05 | $27.70 | $33.48 | 52,600 |
| 2018-06-04 | $27.99 | $33.83 | 14,100 |
| 2018-06-01 | $27.35 | $33.06 | 8,000 |
| 2018-05-31 | $27.21 | $32.89 | 35,900 |
| 2018-05-30 | $27.65 | $33.42 | 20,500 |
| 2018-05-29 | $27.74 | $33.53 | 14,900 |
| 2018-05-25 | $28.52 | $34.47 | 14,700 |
| 2018-05-24 | $28.23 | $34.12 | 15,700 |
| 2018-05-23 | $28.34 | $34.26 | 12,400 |
| 2018-05-22 | $29.50 | $35.66 | 22,200 |
| 2018-05-21 | $29.18 | $35.27 | 5,400 |
| 2018-05-18 | $28.91 | $34.95 | 13,800 |
| 2018-05-17 | $29.51 | $35.67 | 16,600 |
| 2018-05-16 | $29.66 | $35.85 | 10,300 |
| 2018-05-15 | $29.75 | $35.96 | 8,400 |
| 2018-05-14 | $30.02 | $36.29 | 8,700 |
| 2018-05-11 | $29.98 | $36.24 | 49,500 |
| 2018-05-10 | $29.00 | $35.06 | 22,200 |
| 2018-05-09 | $28.89 | $34.92 | 44,700 |
| 2018-05-08 | $30.00 | $35.06 | 39,800 |
| 2018-05-07 | $29.91 | $34.96 | 23,300 |
| 2018-05-04 | $29.88 | $34.92 | 14,800 |
| 2018-05-03 | $29.46 | $34.43 | 22,100 |
| 2018-05-02 | $29.71 | $34.72 | 21,800 |
| 2018-05-01 | $28.93 | $33.81 | 18,600 |
| 2018-04-30 | $29.07 | $33.98 | 24,500 |
| 2018-04-27 | $29.71 | $34.72 | 14,400 |
| 2018-04-26 | $29.41 | $34.37 | 50,800 |
| 2018-04-25 | $31.39 | $36.69 | 24,100 |
| 2018-04-24 | $32.14 | $37.56 | 15,000 |
| 2018-04-23 | $32.22 | $37.66 | 7,300 |
| 2018-04-20 | $32.07 | $37.48 | 18,400 |
| 2018-04-19 | $32.85 | $38.39 | 12,400 |
| 2018-04-18 | $33.36 | $38.99 | 7,500 |
| 2018-04-17 | $33.47 | $39.12 | 12,600 |
| 2018-04-16 | $33.32 | $38.94 | 11,200 |
| 2018-04-13 | $32.76 | $38.29 | 8,500 |
| 2018-04-12 | $33.37 | $39.00 | 10,900 |
| 2018-04-11 | $32.41 | $37.88 | 34,700 |
| 2018-04-10 | $33.15 | $38.74 | 20,400 |
| 2018-04-09 | $32.68 | $38.19 | 11,300 |
| 2018-04-06 | $32.19 | $37.62 | 16,300 |
| 2018-04-05 | $31.52 | $36.84 | 19,500 |
| 2018-04-04 | $30.95 | $36.17 | 36,900 |
| 2018-04-03 | $31.68 | $37.03 | 47,900 |
| 2018-04-02 | $31.39 | $36.69 | 14,200 |
| 2018-03-29 | $32.02 | $37.42 | 24,200 |
| 2018-03-28 | $30.77 | $35.96 | 25,500 |
| 2018-03-27 | $31.73 | $37.08 | 19,400 |
| 2018-03-26 | $32.23 | $37.67 | 11,700 |
| 2018-03-23 | $31.19 | $36.45 | 19,100 |
| 2018-03-22 | $32.00 | $37.40 | 8,500 |
| 2018-03-21 | $32.69 | $38.21 | 17,000 |
| 2018-03-20 | $33.51 | $39.16 | 15,800 |
| 2018-03-19 | $32.95 | $38.51 | 8,000 |
| 2018-03-16 | $33.18 | $38.78 | 11,900 |
| 2018-03-15 | $33.04 | $38.62 | 18,500 |
| 2018-03-14 | $32.49 | $37.97 | 20,200 |
| 2018-03-13 | $32.10 | $37.52 | 35,600 |
| 2018-03-12 | $32.06 | $37.47 | 10,400 |
| 2018-03-09 | $31.75 | $37.11 | 28,300 |
| 2018-03-08 | $33.53 | $39.19 | 18,100 |
| 2018-03-07 | $34.49 | $40.31 | 25,800 |
| 2018-03-06 | $33.39 | $39.02 | 26,300 |
| 2018-03-05 | $33.13 | $38.72 | 12,200 |
| 2018-03-02 | $33.00 | $38.57 | 13,900 |
| 2018-03-01 | $33.12 | $38.71 | 12,500 |
| 2018-02-28 | $33.39 | $39.02 | 13,000 |
| 2018-02-27 | $33.13 | $38.72 | 10,200 |
| 2018-02-26 | $33.75 | $39.45 | 18,200 |
| 2018-02-23 | $33.47 | $39.12 | 55,500 |
| 2018-02-22 | $33.99 | $39.73 | 15,000 |
| 2018-02-21 | $33.78 | $39.48 | 9,400 |
| 2018-02-20 | $33.30 | $38.92 | 7,200 |
| 2018-02-16 | $33.27 | $38.88 | 15,200 |
| 2018-02-15 | $33.56 | $39.22 | 18,800 |
| 2018-02-14 | $33.94 | $39.67 | 14,000 |
| 2018-02-13 | $33.20 | $38.80 | 14,900 |
| 2018-02-12 | $32.48 | $37.96 | 19,500 |
| 2018-02-09 | $32.40 | $37.87 | 81,000 |
| 2018-02-08 | $32.10 | $37.52 | 50,800 |
| 2018-02-07 | $34.03 | $39.77 | 24,600 |
| 2018-02-06 | $35.32 | $41.28 | 45,500 |
| 2018-02-05 | $33.77 | $39.47 | 22,200 |
| 2018-02-02 | $34.59 | $40.43 | 37,700 |
| 2018-02-01 | $35.47 | $41.46 | 18,200 |
| 2018-01-31 | $35.67 | $41.69 | 17,300 |
| 2018-01-30 | $35.60 | $41.61 | 6,800 |
| 2018-01-29 | $35.95 | $42.02 | 30,700 |
| 2018-01-26 | $35.92 | $41.98 | 14,700 |
| 2018-01-25 | $35.55 | $41.55 | 52,000 |
| 2018-01-24 | $36.12 | $42.22 | 44,100 |
| 2018-01-23 | $36.36 | $42.50 | 21,800 |
| 2018-01-22 | $35.73 | $41.76 | 29,500 |
| 2018-01-19 | $36.30 | $42.43 | 25,400 |
| 2018-01-18 | $36.05 | $42.13 | 14,400 |
| 2018-01-17 | $35.68 | $41.70 | 27,900 |
| 2018-01-16 | $35.95 | $42.02 | 30,600 |
| 2018-01-12 | $37.07 | $43.33 | 14,500 |
| 2018-01-11 | $36.90 | $43.13 | 19,200 |
| 2018-01-10 | $36.67 | $42.86 | 20,600 |
| 2018-01-09 | $35.94 | $42.00 | 22,300 |
| 2018-01-08 | $36.53 | $42.69 | 25,800 |
| 2018-01-05 | $36.17 | $42.27 | 36,200 |
| 2018-01-04 | $37.06 | $43.31 | 37,700 |
| 2018-01-03 | $37.16 | $43.43 | 24,300 |
| 2018-01-02 | $36.53 | $42.69 | 109,100 |