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
- 2010-11-18 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 | $23.69 | $24.29 | 1,200 |
| 2018-12-28 | $22.89 | $23.47 | 1,600 |
| 2018-12-27 | $22.89 | $23.47 | 15,100 |
| 2018-12-26 | $23.05 | $23.63 | 0 |
| 2018-12-24 | $23.05 | $23.63 | 1,100 |
| 2018-12-21 | $23.03 | $23.61 | 20,800 |
| 2018-12-20 | $23.03 | $23.61 | 800 |
| 2018-12-19 | $23.53 | $24.12 | 1,700 |
| 2018-12-18 | $23.88 | $24.48 | 1,700 |
| 2018-12-17 | $23.52 | $24.11 | 20,100 |
| 2018-12-14 | $23.91 | $24.51 | 3,800 |
| 2018-12-13 | $23.11 | $23.69 | 67,300 |
| 2018-12-12 | $23.11 | $23.69 | 1,600 |
| 2018-12-11 | $23.11 | $23.69 | 300 |
| 2018-12-10 | $24.00 | $24.60 | 700 |
| 2018-12-07 | $24.74 | $25.36 | 25,900 |
| 2018-12-06 | $25.15 | $25.78 | 2,300 |
| 2018-12-04 | $26.54 | $27.21 | 100 |
| 2018-12-03 | $26.54 | $27.21 | 45,400 |
| 2018-11-30 | $26.48 | $27.15 | 77,700 |
| 2018-11-29 | $26.48 | $27.15 | 53,400 |
| 2018-11-28 | $26.48 | $27.15 | 58,500 |
| 2018-11-27 | $25.49 | $26.13 | 0 |
| 2018-11-26 | $25.49 | $26.13 | 300 |
| 2018-11-23 | $25.49 | $26.13 | 39,800 |
| 2018-11-21 | $25.65 | $26.29 | 67,000 |
| 2018-11-20 | $25.35 | $25.99 | 68,400 |
| 2018-11-19 | $26.61 | $27.28 | 64,900 |
| 2018-11-16 | $26.61 | $27.28 | 58,600 |
| 2018-11-15 | $26.61 | $27.28 | 700 |
| 2018-11-14 | $26.61 | $27.28 | 45,400 |
| 2018-11-13 | $26.88 | $27.56 | 300 |
| 2018-11-12 | $27.70 | $28.40 | 700 |
| 2018-11-09 | $28.11 | $28.82 | 200 |
| 2018-11-08 | $28.38 | $29.09 | 32,500 |
| 2018-11-07 | $28.38 | $29.09 | 1,000 |
| 2018-11-06 | $28.36 | $29.07 | 100 |
| 2018-11-05 | $28.36 | $29.07 | 300 |
| 2018-11-02 | $29.01 | $29.74 | 300 |
| 2018-11-01 | $29.00 | $29.73 | 7,800 |
| 2018-10-31 | $27.08 | $27.76 | 13,500 |
| 2018-10-30 | $29.10 | $29.83 | 52,100 |
| 2018-10-29 | $29.93 | $30.68 | 59,000 |
| 2018-10-26 | $30.02 | $30.77 | 41,700 |
| 2018-10-25 | $30.02 | $30.77 | 46,700 |
| 2018-10-24 | $30.02 | $30.77 | 31,600 |
| 2018-10-23 | $30.02 | $30.77 | 0 |
| 2018-10-22 | $30.02 | $30.77 | 29,900 |
| 2018-10-19 | $30.37 | $31.13 | 54,900 |
| 2018-10-18 | $30.79 | $31.56 | 0 |
| 2018-10-17 | $30.79 | $31.56 | 8,800 |
| 2018-10-16 | $29.86 | $30.61 | 0 |
| 2018-10-15 | $29.86 | $30.61 | 900 |
| 2018-10-12 | $29.56 | $30.30 | 300 |
| 2018-10-11 | $29.40 | $30.14 | 300 |
| 2018-10-10 | $29.29 | $30.03 | 16,000 |
| 2018-10-09 | $30.10 | $30.86 | 29,500 |
| 2018-10-08 | $30.31 | $31.07 | 0 |
| 2018-10-05 | $30.31 | $31.07 | 0 |
| 2018-10-04 | $30.31 | $31.07 | 48,900 |
| 2018-10-03 | $31.15 | $31.90 | 2,200 |
| 2018-10-02 | $30.83 | $31.57 | 11,800 |
| 2018-10-01 | $31.46 | $32.22 | 44,200 |
| 2018-09-28 | $31.67 | $32.43 | 28,100 |
| 2018-09-27 | $31.90 | $32.67 | 17,200 |
| 2018-09-26 | $31.72 | $32.49 | 600 |
| 2018-09-25 | $32.29 | $33.07 | 11,800 |
| 2018-09-24 | $32.31 | $33.09 | 65,900 |
| 2018-09-21 | $33.47 | $34.28 | 300 |
| 2018-09-20 | $32.64 | $33.43 | 28,800 |
| 2018-09-19 | $32.31 | $33.09 | 24,500 |
| 2018-09-18 | $32.31 | $33.09 | 34,600 |
| 2018-09-17 | $32.16 | $32.94 | 16,800 |
| 2018-09-14 | $32.02 | $32.79 | 4,000 |
| 2018-09-13 | $33.15 | $33.95 | 4,800 |
| 2018-09-12 | $38.15 | $39.07 | 0 |
| 2018-09-11 | $38.15 | $39.07 | 3,000 |
| 2018-09-10 | $38.14 | $39.06 | 300 |
| 2018-09-07 | $37.98 | $38.90 | 9,800 |
| 2018-09-06 | $38.15 | $39.07 | 2,800 |
| 2018-09-05 | $36.67 | $37.55 | 300 |
| 2018-09-04 | $37.04 | $37.93 | 3,000 |
| 2018-08-31 | $37.96 | $38.88 | 8,600 |
| 2018-08-30 | $38.90 | $39.84 | 6,800 |
| 2018-08-29 | $37.21 | $38.11 | 0 |
| 2018-08-28 | $37.21 | $38.11 | 0 |
| 2018-08-27 | $37.21 | $38.11 | 0 |
| 2018-08-24 | $37.21 | $38.11 | 0 |
| 2018-08-23 | $37.21 | $38.11 | 0 |
| 2018-08-22 | $37.21 | $38.11 | 900 |
| 2018-08-21 | $37.12 | $38.02 | 800 |
| 2018-08-20 | $37.02 | $37.91 | 900 |
| 2018-08-17 | $37.24 | $38.14 | 700 |
| 2018-08-16 | $36.47 | $37.35 | 0 |
| 2018-08-15 | $36.47 | $37.35 | 0 |
| 2018-08-14 | $36.47 | $37.35 | 400 |
| 2018-08-13 | $35.28 | $36.13 | 0 |
| 2018-08-10 | $35.28 | $36.13 | 0 |
| 2018-08-09 | $35.28 | $36.13 | 100 |
| 2018-08-08 | $35.28 | $36.13 | 1,400 |
| 2018-08-07 | $34.98 | $35.82 | 1,900 |
| 2018-08-06 | $35.85 | $36.71 | 200 |
| 2018-08-03 | $36.13 | $37.00 | 300 |
| 2018-08-02 | $35.84 | $36.70 | 42,000 |
| 2018-08-01 | $35.84 | $36.70 | 1,600 |
| 2018-07-31 | $35.78 | $36.64 | 38,500 |
| 2018-07-30 | $35.78 | $36.64 | 3,400 |
| 2018-07-27 | $35.64 | $36.50 | 700 |
| 2018-07-26 | $36.84 | $37.73 | 30,800 |
| 2018-07-25 | $37.01 | $37.90 | 0 |
| 2018-07-24 | $37.01 | $37.90 | 700 |
| 2018-07-23 | $38.02 | $38.94 | 0 |
| 2018-07-20 | $38.02 | $38.94 | 0 |
| 2018-07-19 | $38.02 | $38.94 | 200 |
| 2018-07-18 | $37.89 | $38.80 | 100 |
| 2018-07-17 | $37.77 | $38.68 | 300 |
| 2018-07-16 | $37.53 | $38.44 | 0 |
| 2018-07-13 | $37.53 | $38.44 | 0 |
| 2018-07-12 | $37.53 | $38.44 | 100 |
| 2018-07-11 | $37.59 | $38.50 | 0 |
| 2018-07-10 | $37.59 | $38.50 | 200 |
| 2018-07-09 | $37.90 | $38.81 | 42,400 |
| 2018-07-06 | $37.59 | $38.50 | 600 |
| 2018-07-05 | $38.95 | $39.89 | 0 |
| 2018-07-03 | $38.95 | $39.86 | 1,300 |
| 2018-07-02 | $38.82 | $39.73 | 0 |
| 2018-06-29 | $38.82 | $39.73 | 5,700 |
| 2018-06-28 | $39.00 | $39.91 | 0 |
| 2018-06-27 | $39.00 | $39.91 | 0 |
| 2018-06-26 | $39.00 | $39.91 | 1,300 |
| 2018-06-25 | $39.78 | $40.71 | 3,500 |
| 2018-06-22 | $40.40 | $41.34 | 500 |
| 2018-06-21 | $39.99 | $40.92 | 0 |
| 2018-06-20 | $39.99 | $40.92 | 4,800 |
| 2018-06-19 | $38.49 | $39.39 | 600 |
| 2018-06-18 | $39.09 | $40.01 | 300 |
| 2018-06-15 | $38.62 | $39.52 | 0 |
| 2018-06-14 | $38.62 | $39.52 | 900 |
| 2018-06-13 | $38.58 | $39.48 | 300 |
| 2018-06-12 | $40.38 | $41.32 | 0 |
| 2018-06-11 | $40.38 | $41.32 | 0 |
| 2018-06-08 | $40.38 | $41.32 | 39,600 |
| 2018-06-07 | $40.38 | $41.32 | 0 |
| 2018-06-06 | $40.38 | $41.32 | 8,700 |
| 2018-06-05 | $40.21 | $41.15 | 300 |
| 2018-06-04 | $38.84 | $39.75 | 0 |
| 2018-06-01 | $38.84 | $39.75 | 0 |
| 2018-05-31 | $38.84 | $39.75 | 7,500 |
| 2018-05-30 | $38.84 | $39.75 | 0 |
| 2018-05-29 | $38.84 | $39.75 | 1,500 |
| 2018-05-25 | $39.10 | $40.02 | 0 |
| 2018-05-24 | $39.10 | $40.02 | 0 |
| 2018-05-23 | $39.10 | $40.02 | 1,200 |
| 2018-05-22 | $39.10 | $40.02 | 2,100 |
| 2018-05-21 | $38.37 | $39.27 | 0 |
| 2018-05-18 | $38.37 | $39.27 | 0 |
| 2018-05-17 | $38.37 | $39.27 | 0 |
| 2018-05-16 | $38.37 | $39.27 | 0 |
| 2018-05-15 | $38.37 | $39.27 | 1,500 |
| 2018-05-14 | $38.45 | $39.35 | 0 |
| 2018-05-11 | $38.45 | $39.35 | 0 |
| 2018-05-10 | $38.45 | $39.35 | 300 |
| 2018-05-09 | $38.70 | $39.61 | 0 |
| 2018-05-08 | $38.70 | $39.61 | 4,800 |
| 2018-05-07 | $38.70 | $39.61 | 0 |
| 2018-05-04 | $38.70 | $39.61 | 3,000 |
| 2018-05-03 | $38.34 | $39.23 | 0 |
| 2018-05-02 | $38.34 | $39.23 | 600 |
| 2018-05-01 | $38.34 | $39.23 | 3,000 |
| 2018-04-30 | $38.19 | $39.08 | 0 |
| 2018-04-27 | $38.19 | $39.08 | 0 |
| 2018-04-26 | $38.19 | $39.08 | 3,000 |
| 2018-04-25 | $38.48 | $39.38 | 0 |
| 2018-04-24 | $38.48 | $39.38 | 300 |
| 2018-04-23 | $40.03 | $40.96 | 0 |
| 2018-04-20 | $40.03 | $40.96 | 0 |
| 2018-04-19 | $40.03 | $40.96 | 0 |
| 2018-04-18 | $40.03 | $40.93 | 0 |
| 2018-04-17 | $40.03 | $40.93 | 0 |
| 2018-04-16 | $40.03 | $40.93 | 0 |
| 2018-04-13 | $40.03 | $40.93 | 0 |
| 2018-04-12 | $40.03 | $40.93 | 0 |
| 2018-04-11 | $40.03 | $40.93 | 0 |
| 2018-04-10 | $40.03 | $40.93 | 600 |
| 2018-04-09 | $40.02 | $40.92 | 1,500 |
| 2018-04-06 | $40.33 | $41.24 | 0 |
| 2018-04-05 | $40.33 | $41.24 | 0 |
| 2018-04-04 | $40.33 | $41.24 | 0 |
| 2018-04-03 | $40.33 | $41.24 | 11,700 |
| 2018-04-02 | $40.46 | $41.37 | 600 |
| 2018-03-29 | $40.54 | $41.46 | 7,800 |
| 2018-03-28 | $39.16 | $40.04 | 0 |
| 2018-03-27 | $39.16 | $40.04 | 0 |
| 2018-03-26 | $39.16 | $40.04 | 0 |
| 2018-03-23 | $39.16 | $40.04 | 0 |
| 2018-03-22 | $39.16 | $40.04 | 1,500 |
| 2018-03-21 | $39.49 | $40.38 | 86,400 |
| 2018-03-20 | $38.39 | $39.25 | 0 |
| 2018-03-19 | $38.39 | $39.25 | 1,200 |
| 2018-03-16 | $38.57 | $39.44 | 2,100 |
| 2018-03-15 | $38.57 | $39.44 | 0 |
| 2018-03-14 | $38.57 | $39.44 | 0 |
| 2018-03-13 | $38.57 | $39.44 | 0 |
| 2018-03-12 | $38.57 | $39.44 | 300 |
| 2018-03-09 | $38.88 | $39.76 | 300 |
| 2018-03-08 | $39.49 | $40.38 | 0 |
| 2018-03-07 | $39.49 | $40.38 | 18,900 |
| 2018-03-06 | $39.49 | $40.38 | 0 |
| 2018-03-05 | $39.49 | $40.38 | 0 |
| 2018-03-02 | $39.49 | $40.38 | 0 |
| 2018-03-01 | $39.49 | $40.38 | 0 |
| 2018-02-28 | $39.49 | $40.38 | 145,800 |
| 2018-02-27 | $40.36 | $41.27 | 0 |
| 2018-02-26 | $40.36 | $41.27 | 0 |
| 2018-02-23 | $40.36 | $41.27 | 300 |
| 2018-02-22 | $42.03 | $42.97 | 0 |
| 2018-02-21 | $42.03 | $42.97 | 0 |
| 2018-02-20 | $42.03 | $42.97 | 0 |
| 2018-02-16 | $42.03 | $42.97 | 600 |
| 2018-02-15 | $41.77 | $42.71 | 300 |
| 2018-02-14 | $40.52 | $41.44 | 0 |
| 2018-02-13 | $40.52 | $41.44 | 0 |
| 2018-02-12 | $40.52 | $41.44 | 60,000 |
| 2018-02-09 | $39.44 | $40.33 | 2,400 |
| 2018-02-08 | $41.75 | $42.69 | 2,400 |
| 2018-02-07 | $42.74 | $43.70 | 1,200 |
| 2018-02-06 | $42.09 | $43.04 | 1,200 |
| 2018-02-05 | $43.39 | $44.37 | 1,500 |
| 2018-02-02 | $45.46 | $46.48 | 0 |
| 2018-02-01 | $45.46 | $46.48 | 15,300 |
| 2018-01-31 | $45.65 | $46.68 | 2,100 |
| 2018-01-30 | $45.58 | $46.61 | 1,800 |
| 2018-01-29 | $45.66 | $46.68 | 0 |
| 2018-01-26 | $45.66 | $46.68 | 4,800 |
| 2018-01-25 | $44.16 | $45.15 | 0 |
| 2018-01-24 | $44.16 | $45.15 | 1,500 |
| 2018-01-23 | $43.49 | $44.47 | 1,800 |
| 2018-01-22 | $41.27 | $42.20 | 0 |
| 2018-01-19 | $41.27 | $42.20 | 0 |
| 2018-01-18 | $41.27 | $42.20 | 0 |
| 2018-01-17 | $41.27 | $42.20 | 24,600 |
| 2018-01-16 | $41.27 | $42.20 | 0 |
| 2018-01-12 | $41.27 | $42.20 | 0 |
| 2018-01-11 | $41.27 | $42.20 | 600 |
| 2018-01-10 | $41.34 | $42.27 | 0 |
| 2018-01-09 | $41.34 | $42.27 | 0 |
| 2018-01-08 | $41.34 | $42.27 | 1,200 |
| 2018-01-05 | $41.16 | $42.09 | 3,600 |
| 2018-01-04 | $40.99 | $41.91 | 38,700 |
| 2018-01-03 | $41.49 | $42.39 | 1,200 |
| 2018-01-02 | $41.66 | $42.56 | 0 |