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
- 1997-06-17 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 | $34.85 | $100.83 | 32,100 |
| 2018-12-28 | $34.05 | $98.52 | 11,100 |
| 2018-12-27 | $33.82 | $97.85 | 12,700 |
| 2018-12-26 | $33.99 | $98.34 | 8,800 |
| 2018-12-24 | $33.82 | $97.85 | 5,700 |
| 2018-12-21 | $33.99 | $98.34 | 3,400 |
| 2018-12-20 | $34.30 | $99.24 | 8,800 |
| 2018-12-19 | $33.84 | $97.91 | 10,100 |
| 2018-12-18 | $34.02 | $98.43 | 17,300 |
| 2018-12-17 | $34.35 | $99.39 | 5,900 |
| 2018-12-14 | $34.88 | $100.92 | 6,600 |
| 2018-12-13 | $35.14 | $101.67 | 2,500 |
| 2018-12-12 | $35.33 | $102.22 | 19,100 |
| 2018-12-11 | $35.15 | $101.70 | 13,200 |
| 2018-12-10 | $34.94 | $101.09 | 22,900 |
| 2018-12-07 | $35.39 | $102.40 | 2,500 |
| 2018-12-06 | $35.11 | $101.59 | 51,800 |
| 2018-12-04 | $35.10 | $101.56 | 11,300 |
| 2018-12-03 | $35.35 | $102.28 | 8,200 |
| 2018-11-30 | $35.09 | $101.53 | 2,400 |
| 2018-11-29 | $34.94 | $101.09 | 3,100 |
| 2018-11-28 | $35.10 | $101.56 | 40,100 |
| 2018-11-27 | $34.62 | $100.17 | 4,200 |
| 2018-11-26 | $34.96 | $101.15 | 4,100 |
| 2018-11-23 | $34.50 | $99.82 | 1,500 |
| 2018-11-21 | $34.96 | $101.15 | 5,300 |
| 2018-11-20 | $34.98 | $101.21 | 10,700 |
| 2018-11-19 | $35.33 | $102.22 | 4,500 |
| 2018-11-16 | $35.07 | $101.47 | 2,800 |
| 2018-11-15 | $35.16 | $101.73 | 5,400 |
| 2018-11-14 | $35.01 | $101.30 | 10,100 |
| 2018-11-13 | $34.80 | $100.69 | 13,400 |
| 2018-11-12 | $34.98 | $101.21 | 9,800 |
| 2018-11-09 | $35.29 | $102.11 | 3,300 |
| 2018-11-08 | $36.52 | $105.66 | 5,200 |
| 2018-11-07 | $35.66 | $103.18 | 7,200 |
| 2018-11-06 | $35.62 | $103.06 | 17,400 |
| 2018-11-05 | $35.34 | $102.25 | 2,400 |
| 2018-11-02 | $35.15 | $101.70 | 9,500 |
| 2018-11-01 | $35.73 | $103.38 | 5,600 |
| 2018-10-31 | $34.92 | $101.04 | 2,800 |
| 2018-10-30 | $35.38 | $102.37 | 6,200 |
| 2018-10-29 | $35.08 | $101.50 | 5,200 |
| 2018-10-26 | $35.01 | $101.30 | 12,300 |
| 2018-10-25 | $35.08 | $101.50 | 2,700 |
| 2018-10-24 | $34.93 | $101.06 | 4,400 |
| 2018-10-23 | $35.84 | $103.70 | 8,100 |
| 2018-10-22 | $36.02 | $104.22 | 3,800 |
| 2018-10-19 | $36.55 | $105.75 | 5,900 |
| 2018-10-18 | $36.52 | $105.66 | 25,200 |
| 2018-10-17 | $36.24 | $104.85 | 11,800 |
| 2018-10-16 | $36.30 | $105.03 | 11,100 |
| 2018-10-15 | $35.71 | $103.32 | 3,500 |
| 2018-10-12 | $35.60 | $103.00 | 14,300 |
| 2018-10-11 | $35.66 | $103.18 | 2,400 |
| 2018-10-10 | $36.10 | $104.45 | 3,400 |
| 2018-10-09 | $36.26 | $104.91 | 15,600 |
| 2018-10-08 | $36.62 | $105.95 | 2,300 |
| 2018-10-05 | $36.60 | $105.90 | 9,000 |
| 2018-10-04 | $36.65 | $106.04 | 2,600 |
| 2018-10-03 | $37.00 | $107.05 | 27,200 |
| 2018-10-02 | $36.27 | $104.94 | 3,600 |
| 2018-10-01 | $36.16 | $104.62 | 5,900 |
| 2018-09-28 | $37.09 | $107.31 | 2,300 |
| 2018-09-27 | $38.26 | $110.70 | 1,300 |
| 2018-09-26 | $38.41 | $111.13 | 3,400 |
| 2018-09-25 | $38.48 | $111.34 | 6,600 |
| 2018-09-24 | $38.32 | $110.87 | 3,300 |
| 2018-09-21 | $38.09 | $110.21 | 5,500 |
| 2018-09-20 | $38.08 | $110.18 | 7,100 |
| 2018-09-19 | $37.94 | $109.77 | 1,100 |
| 2018-09-18 | $38.00 | $109.95 | 6,700 |
| 2018-09-17 | $38.12 | $110.29 | 8,900 |
| 2018-09-14 | $37.98 | $109.89 | 3,300 |
| 2018-09-13 | $38.31 | $110.84 | 3,100 |
| 2018-09-12 | $38.04 | $110.06 | 2,900 |
| 2018-09-11 | $38.14 | $110.35 | 11,000 |
| 2018-09-10 | $38.06 | $110.12 | 10,600 |
| 2018-09-07 | $38.25 | $110.67 | 5,300 |
| 2018-09-06 | $38.39 | $111.08 | 5,700 |
| 2018-09-05 | $38.55 | $111.54 | 8,300 |
| 2018-09-04 | $38.63 | $111.77 | 2,600 |
| 2018-08-31 | $39.16 | $113.30 | 1,400 |
| 2018-08-30 | $39.43 | $114.08 | 900 |
| 2018-08-29 | $39.61 | $114.61 | 1,400 |
| 2018-08-28 | $39.55 | $114.43 | 1,800 |
| 2018-08-27 | $39.44 | $114.11 | 1,700 |
| 2018-08-24 | $39.44 | $114.11 | 1,500 |
| 2018-08-23 | $39.15 | $113.27 | 3,100 |
| 2018-08-22 | $39.39 | $113.97 | 2,000 |
| 2018-08-21 | $39.03 | $112.93 | 4,800 |
| 2018-08-20 | $39.05 | $112.98 | 3,600 |
| 2018-08-17 | $39.05 | $112.98 | 1,600 |
| 2018-08-16 | $38.73 | $112.06 | 4,900 |
| 2018-08-15 | $38.67 | $111.89 | 2,800 |
| 2018-08-14 | $38.97 | $112.75 | 4,900 |
| 2018-08-13 | $39.24 | $113.53 | 3,100 |
| 2018-08-10 | $39.51 | $114.32 | 2,000 |
| 2018-08-09 | $40.23 | $116.40 | 1,400 |
| 2018-08-08 | $40.30 | $116.60 | 1,700 |
| 2018-08-07 | $40.68 | $117.70 | 2,400 |
| 2018-08-06 | $40.79 | $118.02 | 1,400 |
| 2018-08-03 | $41.06 | $118.80 | 2,800 |
| 2018-08-02 | $41.28 | $119.44 | 800 |
| 2018-08-01 | $41.05 | $118.77 | 1,300 |
| 2018-07-31 | $41.03 | $118.71 | 12,700 |
| 2018-07-30 | $41.27 | $119.41 | 1,500 |
| 2018-07-27 | $40.66 | $117.64 | 2,800 |
| 2018-07-26 | $41.70 | $120.65 | 3,200 |
| 2018-07-25 | $40.60 | $117.47 | 5,700 |
| 2018-07-24 | $40.19 | $116.28 | 15,000 |
| 2018-07-23 | $40.40 | $116.89 | 1,600 |
| 2018-07-20 | $40.35 | $116.75 | 4,900 |
| 2018-07-19 | $40.17 | $116.23 | 2,000 |
| 2018-07-18 | $40.27 | $116.51 | 7,800 |
| 2018-07-17 | $40.70 | $117.76 | 7,400 |
| 2018-07-16 | $40.52 | $117.24 | 8,100 |
| 2018-07-13 | $40.48 | $117.12 | 2,500 |
| 2018-07-12 | $40.89 | $118.31 | 900 |
| 2018-07-11 | $40.94 | $118.45 | 2,300 |
| 2018-07-10 | $41.02 | $118.68 | 2,800 |
| 2018-07-09 | $40.88 | $118.28 | 1,400 |
| 2018-07-06 | $40.40 | $116.89 | 3,300 |
| 2018-07-05 | $40.48 | $117.12 | 2,700 |
| 2018-07-03 | $39.84 | $115.27 | 2,000 |
| 2018-07-02 | $39.72 | $114.92 | 2,500 |
| 2018-06-29 | $39.87 | $115.36 | 5,100 |
| 2018-06-28 | $39.95 | $115.59 | 2,500 |
| 2018-06-27 | $39.60 | $114.58 | 24,600 |
| 2018-06-26 | $39.97 | $115.65 | 3,900 |
| 2018-06-25 | $40.51 | $117.21 | 5,000 |
| 2018-06-22 | $39.57 | $114.49 | 4,400 |
| 2018-06-21 | $39.09 | $113.10 | 2,800 |
| 2018-06-20 | $39.18 | $113.36 | 1,400 |
| 2018-06-19 | $39.33 | $113.80 | 7,300 |
| 2018-06-18 | $39.36 | $113.88 | 3,800 |
| 2018-06-15 | $39.38 | $113.94 | 2,000 |
| 2018-06-14 | $39.49 | $114.26 | 7,500 |
| 2018-06-13 | $40.37 | $116.80 | 3,300 |
| 2018-06-12 | $41.45 | $119.93 | 4,600 |
| 2018-06-11 | $39.76 | $115.04 | 3,700 |
| 2018-06-08 | $39.75 | $115.01 | 2,100 |
| 2018-06-07 | $39.82 | $115.21 | 17,100 |
| 2018-06-06 | $40.30 | $116.60 | 2,200 |
| 2018-06-05 | $40.00 | $115.73 | 2,200 |
| 2018-06-04 | $39.97 | $115.65 | 1,000 |
| 2018-06-01 | $40.75 | $117.90 | 500 |
| 2018-05-31 | $40.71 | $117.79 | 600 |
| 2018-05-30 | $39.84 | $115.27 | 500 |
| 2018-05-29 | $38.40 | $111.10 | 2,300 |
| 2018-05-25 | $39.68 | $114.81 | 2,500 |
| 2018-05-24 | $40.21 | $116.34 | 400 |
| 2018-05-23 | $40.52 | $117.24 | 1,000 |
| 2018-05-22 | $40.63 | $117.56 | 3,600 |
| 2018-05-21 | $40.70 | $117.76 | 600 |
| 2018-05-18 | $40.52 | $117.24 | 1,000 |
| 2018-05-17 | $40.02 | $115.79 | 1,500 |
| 2018-05-16 | $40.19 | $116.28 | 2,400 |
| 2018-05-15 | $40.98 | $118.57 | 1,500 |
| 2018-05-14 | $40.70 | $117.76 | 4,800 |
| 2018-05-11 | $41.50 | $120.07 | 11,800 |
| 2018-05-10 | $37.05 | $107.20 | 1,800 |
| 2018-05-09 | $36.10 | $104.45 | 2,100 |
| 2018-05-08 | $36.32 | $105.09 | 5,700 |
| 2018-05-07 | $36.46 | $105.49 | 1,200 |
| 2018-05-04 | $36.56 | $105.78 | 3,600 |
| 2018-05-03 | $36.25 | $104.88 | 1,200 |
| 2018-05-02 | $36.78 | $106.42 | 800 |
| 2018-05-01 | $36.91 | $106.79 | 1,000 |
| 2018-04-30 | $37.10 | $107.34 | 2,600 |
| 2018-04-27 | $37.06 | $107.23 | 500 |
| 2018-04-26 | $38.57 | $104.80 | 2,900 |
| 2018-04-25 | $39.00 | $105.97 | 1,900 |
| 2018-04-24 | $39.55 | $107.46 | 6,400 |
| 2018-04-23 | $39.18 | $106.45 | 4,700 |
| 2018-04-20 | $39.14 | $106.35 | 300 |
| 2018-04-19 | $39.49 | $107.30 | 18,100 |
| 2018-04-18 | $39.70 | $107.87 | 1,800 |
| 2018-04-17 | $39.21 | $106.54 | 81,000 |
| 2018-04-16 | $39.13 | $106.32 | 3,700 |
| 2018-04-13 | $39.05 | $106.10 | 1,700 |
| 2018-04-12 | $38.86 | $105.58 | 4,300 |
| 2018-04-11 | $38.84 | $105.53 | 1,400 |
| 2018-04-10 | $39.45 | $107.19 | 4,200 |
| 2018-04-09 | $39.37 | $106.97 | 4,200 |
| 2018-04-06 | $37.80 | $102.70 | 13,000 |
| 2018-04-05 | $37.90 | $102.98 | 2,100 |
| 2018-04-04 | $38.06 | $103.41 | 17,900 |
| 2018-04-03 | $38.14 | $103.63 | 1,800 |
| 2018-04-02 | $37.32 | $101.40 | 2,900 |
| 2018-03-29 | $37.91 | $103.00 | 5,400 |
| 2018-03-28 | $37.74 | $102.54 | 300 |
| 2018-03-27 | $36.58 | $99.39 | 2,300 |
| 2018-03-26 | $37.14 | $100.91 | 300 |
| 2018-03-23 | $36.50 | $99.17 | 1,900 |
| 2018-03-22 | $36.74 | $99.82 | 1,400 |
| 2018-03-21 | $37.75 | $102.57 | 2,300 |
| 2018-03-20 | $38.77 | $105.34 | 700 |
| 2018-03-19 | $37.80 | $102.70 | 2,100 |
| 2018-03-16 | $37.62 | $102.22 | 1,100 |
| 2018-03-15 | $39.00 | $105.97 | 1,100 |
| 2018-03-14 | $38.01 | $103.28 | 0 |
| 2018-03-13 | $38.01 | $103.28 | 4,100 |
| 2018-03-12 | $39.02 | $106.02 | 900 |
| 2018-03-09 | $38.10 | $103.52 | 700 |
| 2018-03-08 | $37.96 | $103.14 | 1,000 |
| 2018-03-07 | $36.56 | $99.34 | 2,300 |
| 2018-03-06 | $36.22 | $98.41 | 600 |
| 2018-03-05 | $35.80 | $97.27 | 2,400 |
| 2018-03-02 | $37.12 | $100.86 | 1,100 |
| 2018-03-01 | $34.00 | $92.38 | 18,900 |
| 2018-02-28 | $34.37 | $93.39 | 2,900 |
| 2018-02-27 | $35.88 | $97.49 | 3,800 |
| 2018-02-26 | $34.73 | $94.36 | 9,900 |
| 2018-02-23 | $34.80 | $94.55 | 2,400 |
| 2018-02-22 | $35.00 | $95.10 | 3,300 |
| 2018-02-21 | $33.73 | $91.65 | 4,400 |
| 2018-02-20 | $34.15 | $92.79 | 8,100 |
| 2018-02-16 | $35.25 | $95.78 | 5,600 |
| 2018-02-15 | $34.51 | $93.77 | 5,600 |
| 2018-02-14 | $34.39 | $93.44 | 2,900 |
| 2018-02-13 | $33.77 | $91.75 | 7,700 |
| 2018-02-12 | $33.84 | $91.95 | 6,600 |
| 2018-02-09 | $33.24 | $90.31 | 2,100 |
| 2018-02-08 | $33.13 | $90.02 | 7,500 |
| 2018-02-07 | $33.39 | $90.72 | 17,400 |
| 2018-02-06 | $33.14 | $90.04 | 6,600 |
| 2018-02-05 | $33.03 | $89.74 | 10,200 |
| 2018-02-02 | $34.60 | $94.01 | 6,500 |
| 2018-02-01 | $35.55 | $96.59 | 2,800 |
| 2018-01-31 | $35.61 | $96.75 | 38,500 |
| 2018-01-30 | $35.33 | $95.99 | 700 |
| 2018-01-29 | $35.56 | $96.62 | 2,900 |
| 2018-01-26 | $35.96 | $97.71 | 2,000 |
| 2018-01-25 | $35.80 | $97.27 | 3,900 |
| 2018-01-24 | $35.80 | $97.27 | 2,900 |
| 2018-01-23 | $35.65 | $96.86 | 31,300 |
| 2018-01-22 | $35.44 | $96.29 | 1,100 |
| 2018-01-19 | $35.39 | $96.16 | 1,300 |
| 2018-01-18 | $35.22 | $95.69 | 2,000 |
| 2018-01-17 | $35.55 | $96.59 | 600 |
| 2018-01-16 | $35.63 | $96.81 | 3,600 |
| 2018-01-12 | $34.78 | $94.50 | 2,500 |
| 2018-01-11 | $34.78 | $94.50 | 3,400 |
| 2018-01-10 | $34.92 | $94.88 | 800 |
| 2018-01-09 | $35.34 | $96.02 | 4,300 |
| 2018-01-08 | $35.86 | $97.43 | 45,500 |
| 2018-01-05 | $36.08 | $98.03 | 800 |
| 2018-01-04 | $36.03 | $97.90 | 9,100 |
| 2018-01-03 | $35.41 | $96.21 | 1,300 |
| 2018-01-02 | $35.07 | $95.29 | 2,900 |