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
- 2013-08-12 to 2026-08-28
- 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 | $24.75 | $28.85 | 0 |
| 2018-12-28 | $24.75 | $28.85 | 0 |
| 2018-12-27 | $24.75 | $28.85 | 1,600 |
| 2018-12-26 | $24.56 | $28.63 | 0 |
| 2018-12-24 | $24.56 | $28.63 | 0 |
| 2018-12-21 | $24.56 | $28.63 | 1,476 |
| 2018-12-20 | $25.09 | $29.25 | 0 |
| 2018-12-19 | $25.09 | $29.25 | 0 |
| 2018-12-18 | $25.09 | $29.25 | 0 |
| 2018-12-17 | $25.09 | $29.25 | 0 |
| 2018-12-14 | $25.09 | $29.25 | 0 |
| 2018-12-13 | $25.09 | $29.25 | 0 |
| 2018-12-12 | $25.09 | $29.25 | 0 |
| 2018-12-11 | $25.09 | $29.25 | 100 |
| 2018-12-10 | $25.24 | $29.43 | 200 |
| 2018-12-07 | $26.00 | $30.31 | 0 |
| 2018-12-06 | $26.00 | $30.31 | 300 |
| 2018-12-04 | $26.65 | $31.07 | 515 |
| 2018-12-03 | $27.60 | $32.18 | 0 |
| 2018-11-30 | $27.60 | $32.18 | 0 |
| 2018-11-29 | $27.60 | $32.18 | 190 |
| 2018-11-28 | $27.53 | $32.10 | 0 |
| 2018-11-27 | $27.53 | $32.10 | 0 |
| 2018-11-26 | $27.53 | $32.10 | 0 |
| 2018-11-23 | $27.53 | $32.10 | 400 |
| 2018-11-21 | $27.43 | $31.98 | 0 |
| 2018-11-20 | $27.43 | $31.98 | 100 |
| 2018-11-19 | $29.31 | $34.17 | 200 |
| 2018-11-16 | $31.23 | $36.41 | 0 |
| 2018-11-15 | $31.23 | $36.41 | 0 |
| 2018-11-14 | $31.23 | $36.41 | 0 |
| 2018-11-13 | $31.23 | $36.41 | 0 |
| 2018-11-12 | $31.23 | $36.41 | 0 |
| 2018-11-09 | $31.23 | $36.41 | 0 |
| 2018-11-08 | $31.23 | $36.41 | 984 |
| 2018-11-07 | $31.80 | $37.07 | 110 |
| 2018-11-06 | $31.57 | $36.81 | 0 |
| 2018-11-05 | $31.57 | $36.81 | 0 |
| 2018-11-02 | $31.57 | $36.81 | 0 |
| 2018-11-01 | $31.57 | $36.81 | 0 |
| 2018-10-31 | $31.57 | $36.81 | 100 |
| 2018-10-30 | $30.09 | $35.08 | 0 |
| 2018-10-29 | $30.09 | $35.08 | 200 |
| 2018-10-26 | $33.14 | $38.64 | 0 |
| 2018-10-25 | $33.14 | $38.64 | 0 |
| 2018-10-24 | $33.14 | $38.64 | 0 |
| 2018-10-23 | $33.14 | $38.64 | 0 |
| 2018-10-22 | $33.14 | $38.64 | 0 |
| 2018-10-19 | $33.14 | $38.64 | 0 |
| 2018-10-18 | $33.14 | $38.64 | 0 |
| 2018-10-17 | $33.14 | $38.64 | 0 |
| 2018-10-16 | $33.14 | $38.64 | 100 |
| 2018-10-15 | $32.81 | $38.25 | 0 |
| 2018-10-12 | $32.81 | $38.25 | 400 |
| 2018-10-11 | $33.21 | $38.72 | 0 |
| 2018-10-10 | $33.21 | $38.72 | 113 |
| 2018-10-09 | $34.79 | $40.56 | 0 |
| 2018-10-08 | $34.79 | $40.56 | 0 |
| 2018-10-05 | $34.79 | $40.56 | 143 |
| 2018-10-04 | $36.87 | $42.98 | 0 |
| 2018-10-03 | $36.87 | $42.98 | 0 |
| 2018-10-02 | $36.87 | $42.98 | 0 |
| 2018-10-01 | $36.87 | $42.98 | 0 |
| 2018-09-28 | $36.87 | $42.98 | 0 |
| 2018-09-27 | $36.87 | $42.98 | 0 |
| 2018-09-26 | $36.87 | $42.98 | 200 |
| 2018-09-25 | $36.30 | $42.32 | 200 |
| 2018-09-24 | $36.99 | $43.12 | 200 |
| 2018-09-21 | $38.43 | $44.80 | 100 |
| 2018-09-20 | $35.53 | $41.42 | 0 |
| 2018-09-19 | $35.53 | $41.42 | 0 |
| 2018-09-18 | $35.53 | $41.42 | 0 |
| 2018-09-17 | $35.53 | $41.42 | 0 |
| 2018-09-14 | $35.53 | $41.42 | 0 |
| 2018-09-13 | $35.53 | $41.42 | 0 |
| 2018-09-12 | $35.53 | $41.42 | 0 |
| 2018-09-11 | $35.53 | $41.42 | 0 |
| 2018-09-10 | $35.53 | $41.42 | 0 |
| 2018-09-07 | $35.53 | $41.42 | 0 |
| 2018-09-06 | $35.53 | $41.42 | 0 |
| 2018-09-05 | $35.53 | $41.42 | 100 |
| 2018-09-04 | $37.97 | $44.27 | 0 |
| 2018-08-31 | $37.97 | $44.27 | 0 |
| 2018-08-30 | $37.97 | $44.27 | 0 |
| 2018-08-29 | $37.97 | $44.27 | 0 |
| 2018-08-28 | $37.97 | $44.27 | 0 |
| 2018-08-27 | $37.97 | $44.27 | 100 |
| 2018-08-24 | $35.61 | $41.52 | 0 |
| 2018-08-23 | $35.61 | $41.52 | 0 |
| 2018-08-22 | $35.61 | $41.52 | 0 |
| 2018-08-21 | $35.61 | $41.52 | 0 |
| 2018-08-20 | $35.61 | $41.52 | 0 |
| 2018-08-17 | $35.61 | $41.52 | 0 |
| 2018-08-16 | $35.61 | $41.52 | 1,350 |
| 2018-08-15 | $36.22 | $42.23 | 0 |
| 2018-08-14 | $36.22 | $42.23 | 0 |
| 2018-08-13 | $36.22 | $42.23 | 406 |
| 2018-08-10 | $36.95 | $43.08 | 0 |
| 2018-08-09 | $36.95 | $43.08 | 221 |
| 2018-08-08 | $37.50 | $43.72 | 0 |
| 2018-08-07 | $37.50 | $43.72 | 0 |
| 2018-08-06 | $37.50 | $43.72 | 0 |
| 2018-08-03 | $37.50 | $43.72 | 100 |
| 2018-08-02 | $37.33 | $43.52 | 0 |
| 2018-08-01 | $37.33 | $43.52 | 0 |
| 2018-07-31 | $37.33 | $43.52 | 0 |
| 2018-07-30 | $37.33 | $43.52 | 0 |
| 2018-07-27 | $37.33 | $43.52 | 0 |
| 2018-07-26 | $37.33 | $43.52 | 0 |
| 2018-07-25 | $37.33 | $43.52 | 0 |
| 2018-07-24 | $37.33 | $43.52 | 0 |
| 2018-07-23 | $37.33 | $43.52 | 0 |
| 2018-07-20 | $37.33 | $43.52 | 0 |
| 2018-07-19 | $37.33 | $43.52 | 100 |
| 2018-07-18 | $33.86 | $39.48 | 0 |
| 2018-07-17 | $33.86 | $39.48 | 0 |
| 2018-07-16 | $33.86 | $39.48 | 0 |
| 2018-07-13 | $33.86 | $39.48 | 0 |
| 2018-07-12 | $33.86 | $39.48 | 0 |
| 2018-07-11 | $33.86 | $39.48 | 0 |
| 2018-07-10 | $33.86 | $39.48 | 0 |
| 2018-07-09 | $33.86 | $39.48 | 0 |
| 2018-07-06 | $33.86 | $39.48 | 0 |
| 2018-07-05 | $33.86 | $39.48 | 0 |
| 2018-07-03 | $33.86 | $39.48 | 0 |
| 2018-07-02 | $33.86 | $39.48 | 0 |
| 2018-06-29 | $33.86 | $39.48 | 0 |
| 2018-06-28 | $33.86 | $39.48 | 100 |
| 2018-06-27 | $33.96 | $39.59 | 0 |
| 2018-06-26 | $33.96 | $39.59 | 0 |
| 2018-06-25 | $33.96 | $39.59 | 140 |
| 2018-06-22 | $34.94 | $40.73 | 200 |
| 2018-06-21 | $34.39 | $40.09 | 0 |
| 2018-06-20 | $34.39 | $40.09 | 0 |
| 2018-06-19 | $34.39 | $40.09 | 0 |
| 2018-06-18 | $34.39 | $40.09 | 0 |
| 2018-06-15 | $34.39 | $40.09 | 0 |
| 2018-06-14 | $34.39 | $40.09 | 0 |
| 2018-06-13 | $34.39 | $40.09 | 0 |
| 2018-06-12 | $34.39 | $40.09 | 0 |
| 2018-06-11 | $34.39 | $40.09 | 0 |
| 2018-06-08 | $34.39 | $40.09 | 0 |
| 2018-06-07 | $34.39 | $40.09 | 0 |
| 2018-06-06 | $34.39 | $40.09 | 0 |
| 2018-06-05 | $34.39 | $40.09 | 0 |
| 2018-06-04 | $34.39 | $40.09 | 0 |
| 2018-06-01 | $34.39 | $40.09 | 0 |
| 2018-05-31 | $34.39 | $40.09 | 100 |
| 2018-05-30 | $34.90 | $40.69 | 0 |
| 2018-05-29 | $34.90 | $40.69 | 0 |
| 2018-05-25 | $34.90 | $40.69 | 0 |
| 2018-05-24 | $34.90 | $40.69 | 107 |
| 2018-05-23 | $37.14 | $43.30 | 0 |
| 2018-05-22 | $37.14 | $43.30 | 100 |
| 2018-05-21 | $38.06 | $43.03 | 0 |
| 2018-05-18 | $38.06 | $43.03 | 0 |
| 2018-05-17 | $38.06 | $43.03 | 100 |
| 2018-05-16 | $37.26 | $42.13 | 0 |
| 2018-05-15 | $37.26 | $42.13 | 100 |
| 2018-05-14 | $37.08 | $41.92 | 0 |
| 2018-05-11 | $37.08 | $41.92 | 0 |
| 2018-05-10 | $37.08 | $41.92 | 200 |
| 2018-05-09 | $35.95 | $40.65 | 0 |
| 2018-05-08 | $35.95 | $40.65 | 0 |
| 2018-05-07 | $35.95 | $40.65 | 0 |
| 2018-05-04 | $35.95 | $40.65 | 0 |
| 2018-05-03 | $35.95 | $40.65 | 0 |
| 2018-05-02 | $35.95 | $40.65 | 0 |
| 2018-05-01 | $35.95 | $40.65 | 0 |
| 2018-04-30 | $35.95 | $40.65 | 0 |
| 2018-04-27 | $35.95 | $40.65 | 100 |
| 2018-04-26 | $35.40 | $40.02 | 100 |
| 2018-04-25 | $36.80 | $41.61 | 0 |
| 2018-04-24 | $36.80 | $41.61 | 1,600 |
| 2018-04-23 | $36.53 | $41.30 | 0 |
| 2018-04-20 | $36.53 | $41.30 | 0 |
| 2018-04-19 | $36.53 | $41.30 | 0 |
| 2018-04-18 | $36.53 | $41.30 | 0 |
| 2018-04-17 | $36.53 | $41.30 | 100 |
| 2018-04-16 | $36.00 | $40.70 | 0 |
| 2018-04-13 | $36.00 | $40.70 | 0 |
| 2018-04-12 | $36.00 | $40.70 | 0 |
| 2018-04-11 | $36.00 | $40.70 | 0 |
| 2018-04-10 | $36.00 | $40.70 | 0 |
| 2018-04-09 | $36.00 | $40.70 | 100 |
| 2018-04-06 | $34.84 | $39.39 | 0 |
| 2018-04-05 | $34.84 | $39.39 | 100 |
| 2018-04-04 | $34.52 | $39.03 | 0 |
| 2018-04-03 | $34.52 | $39.03 | 0 |
| 2018-04-02 | $34.52 | $39.03 | 0 |
| 2018-03-29 | $34.52 | $39.03 | 0 |
| 2018-03-28 | $34.52 | $39.03 | 283 |
| 2018-03-27 | $35.19 | $39.79 | 0 |
| 2018-03-26 | $35.19 | $39.79 | 0 |
| 2018-03-23 | $35.19 | $39.79 | 0 |
| 2018-03-22 | $35.19 | $39.79 | 0 |
| 2018-03-21 | $35.19 | $39.79 | 2,000 |
| 2018-03-20 | $35.42 | $40.05 | 0 |
| 2018-03-19 | $35.42 | $40.05 | 0 |
| 2018-03-16 | $35.42 | $40.05 | 0 |
| 2018-03-15 | $35.42 | $40.05 | 0 |
| 2018-03-14 | $35.42 | $40.05 | 100 |
| 2018-03-13 | $35.46 | $40.09 | 0 |
| 2018-03-12 | $35.46 | $40.09 | 100 |
| 2018-03-09 | $35.78 | $40.45 | 100 |
| 2018-03-08 | $37.11 | $41.96 | 0 |
| 2018-03-07 | $37.11 | $41.96 | 0 |
| 2018-03-06 | $37.11 | $41.96 | 0 |
| 2018-03-05 | $37.11 | $41.96 | 0 |
| 2018-03-02 | $37.11 | $41.96 | 0 |
| 2018-03-01 | $37.11 | $41.96 | 0 |
| 2018-02-28 | $37.11 | $41.96 | 0 |
| 2018-02-27 | $37.11 | $41.96 | 0 |
| 2018-02-26 | $37.11 | $41.96 | 0 |
| 2018-02-23 | $37.11 | $41.96 | 0 |
| 2018-02-22 | $37.11 | $41.96 | 0 |
| 2018-02-21 | $37.11 | $41.96 | 0 |
| 2018-02-20 | $37.11 | $41.96 | 200 |
| 2018-02-16 | $37.00 | $41.83 | 0 |
| 2018-02-15 | $37.00 | $41.83 | 0 |
| 2018-02-14 | $37.00 | $41.83 | 0 |
| 2018-02-13 | $37.00 | $41.83 | 0 |
| 2018-02-12 | $37.00 | $41.83 | 0 |
| 2018-02-09 | $37.00 | $41.83 | 0 |
| 2018-02-08 | $37.00 | $41.83 | 600 |
| 2018-02-07 | $37.45 | $42.35 | 332 |
| 2018-02-06 | $40.22 | $45.47 | 0 |
| 2018-02-05 | $40.22 | $45.47 | 0 |
| 2018-02-02 | $40.22 | $45.47 | 0 |
| 2018-02-01 | $40.22 | $45.47 | 0 |
| 2018-01-31 | $40.22 | $45.47 | 0 |
| 2018-01-30 | $40.22 | $45.47 | 0 |
| 2018-01-29 | $40.22 | $45.47 | 0 |
| 2018-01-26 | $40.22 | $45.47 | 0 |
| 2018-01-25 | $40.22 | $45.47 | 1,350 |
| 2018-01-24 | $40.19 | $45.44 | 0 |
| 2018-01-23 | $40.19 | $45.44 | 300 |
| 2018-01-22 | $38.84 | $43.91 | 0 |
| 2018-01-19 | $38.84 | $43.91 | 100 |
| 2018-01-18 | $38.15 | $43.13 | 0 |
| 2018-01-17 | $38.15 | $43.13 | 0 |
| 2018-01-16 | $38.15 | $43.13 | 0 |
| 2018-01-12 | $38.15 | $43.13 | 0 |
| 2018-01-11 | $38.15 | $43.13 | 0 |
| 2018-01-10 | $38.15 | $43.13 | 0 |
| 2018-01-09 | $38.15 | $43.13 | 0 |
| 2018-01-08 | $38.15 | $43.13 | 180 |
| 2018-01-05 | $37.25 | $42.12 | 0 |
| 2018-01-04 | $37.25 | $42.12 | 0 |
| 2018-01-03 | $37.25 | $42.12 | 0 |
| 2018-01-02 | $37.25 | $42.12 | 0 |