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
- 2001-09-19 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 | $33.95 | $41.13 | 4,200 |
| 2018-12-28 | $33.39 | $40.45 | 1,600 |
| 2018-12-27 | $33.40 | $40.47 | 100 |
| 2018-12-26 | $33.40 | $40.47 | 3,100 |
| 2018-12-24 | $33.62 | $40.73 | 3,400 |
| 2018-12-21 | $34.00 | $41.19 | 0 |
| 2018-12-20 | $34.00 | $41.19 | 400 |
| 2018-12-19 | $35.09 | $42.51 | 5,000 |
| 2018-12-18 | $35.05 | $42.46 | 200 |
| 2018-12-17 | $35.32 | $42.79 | 0 |
| 2018-12-14 | $35.32 | $42.79 | 100 |
| 2018-12-13 | $35.32 | $42.79 | 1,700 |
| 2018-12-12 | $35.51 | $43.02 | 400 |
| 2018-12-11 | $36.00 | $43.62 | 0 |
| 2018-12-10 | $36.00 | $43.62 | 1,600 |
| 2018-12-07 | $36.10 | $43.74 | 6,600 |
| 2018-12-06 | $36.10 | $43.74 | 0 |
| 2018-12-04 | $36.10 | $43.74 | 0 |
| 2018-12-03 | $36.10 | $43.74 | 300 |
| 2018-11-30 | $36.00 | $43.62 | 0 |
| 2018-11-29 | $36.00 | $43.62 | 0 |
| 2018-11-28 | $36.00 | $43.62 | 4,700 |
| 2018-11-27 | $35.90 | $43.49 | 200 |
| 2018-11-26 | $35.95 | $43.56 | 2,400 |
| 2018-11-23 | $35.90 | $43.49 | 0 |
| 2018-11-21 | $35.90 | $43.49 | 0 |
| 2018-11-20 | $35.90 | $43.49 | 100 |
| 2018-11-19 | $35.90 | $43.49 | 400 |
| 2018-11-16 | $35.90 | $43.49 | 0 |
| 2018-11-15 | $35.90 | $43.49 | 100 |
| 2018-11-14 | $35.70 | $43.25 | 600 |
| 2018-11-13 | $35.80 | $43.37 | 3,100 |
| 2018-11-12 | $35.90 | $43.49 | 300 |
| 2018-11-09 | $35.85 | $43.43 | 0 |
| 2018-11-08 | $35.85 | $43.43 | 0 |
| 2018-11-07 | $35.85 | $43.43 | 0 |
| 2018-11-06 | $35.85 | $43.34 | 100 |
| 2018-11-05 | $35.85 | $43.34 | 600 |
| 2018-11-02 | $35.85 | $43.34 | 700 |
| 2018-11-01 | $35.85 | $43.34 | 100 |
| 2018-10-31 | $35.75 | $43.22 | 1,600 |
| 2018-10-30 | $35.50 | $42.91 | 3,200 |
| 2018-10-29 | $35.75 | $43.22 | 100 |
| 2018-10-26 | $35.75 | $43.22 | 0 |
| 2018-10-25 | $35.75 | $43.22 | 0 |
| 2018-10-24 | $35.75 | $43.22 | 2,200 |
| 2018-10-23 | $35.80 | $43.28 | 0 |
| 2018-10-22 | $35.80 | $43.28 | 300 |
| 2018-10-19 | $36.00 | $43.52 | 0 |
| 2018-10-18 | $36.00 | $43.52 | 7,200 |
| 2018-10-17 | $36.00 | $43.52 | 0 |
| 2018-10-16 | $36.00 | $43.52 | 200 |
| 2018-10-15 | $36.00 | $43.52 | 1,100 |
| 2018-10-12 | $36.05 | $43.58 | 0 |
| 2018-10-11 | $36.05 | $43.58 | 0 |
| 2018-10-10 | $36.05 | $43.58 | 400 |
| 2018-10-09 | $36.00 | $43.52 | 500 |
| 2018-10-08 | $36.00 | $43.52 | 0 |
| 2018-10-05 | $36.00 | $43.52 | 400 |
| 2018-10-04 | $35.95 | $43.46 | 0 |
| 2018-10-03 | $35.95 | $43.46 | 100 |
| 2018-10-02 | $35.95 | $43.46 | 0 |
| 2018-10-01 | $35.95 | $43.46 | 20,000 |
| 2018-09-28 | $36.00 | $43.52 | 0 |
| 2018-09-27 | $36.00 | $43.52 | 0 |
| 2018-09-26 | $36.00 | $43.52 | 300 |
| 2018-09-25 | $36.10 | $43.64 | 300 |
| 2018-09-24 | $36.00 | $43.52 | 0 |
| 2018-09-21 | $36.00 | $43.52 | 0 |
| 2018-09-20 | $36.00 | $43.52 | 0 |
| 2018-09-19 | $36.00 | $43.52 | 0 |
| 2018-09-18 | $36.00 | $43.52 | 300 |
| 2018-09-17 | $36.10 | $43.64 | 4,200 |
| 2018-09-14 | $36.00 | $43.52 | 0 |
| 2018-09-13 | $36.00 | $43.52 | 0 |
| 2018-09-12 | $36.00 | $43.52 | 0 |
| 2018-09-11 | $36.00 | $43.52 | 2,000 |
| 2018-09-10 | $36.00 | $43.52 | 1,100 |
| 2018-09-07 | $36.00 | $43.52 | 2,900 |
| 2018-09-06 | $36.00 | $43.52 | 400 |
| 2018-09-05 | $36.00 | $43.52 | 1,400 |
| 2018-09-04 | $36.00 | $43.52 | 400 |
| 2018-08-31 | $36.00 | $43.52 | 4,800 |
| 2018-08-30 | $36.00 | $43.52 | 0 |
| 2018-08-29 | $36.00 | $43.52 | 1,700 |
| 2018-08-28 | $36.00 | $43.52 | 0 |
| 2018-08-27 | $36.00 | $43.52 | 0 |
| 2018-08-24 | $36.00 | $43.52 | 1,400 |
| 2018-08-23 | $35.76 | $43.23 | 300 |
| 2018-08-22 | $35.83 | $43.31 | 0 |
| 2018-08-21 | $35.83 | $43.31 | 0 |
| 2018-08-20 | $35.83 | $43.31 | 0 |
| 2018-08-17 | $35.83 | $43.31 | 0 |
| 2018-08-16 | $35.83 | $43.31 | 0 |
| 2018-08-15 | $35.83 | $43.31 | 0 |
| 2018-08-14 | $35.83 | $43.31 | 0 |
| 2018-08-13 | $35.83 | $43.31 | 0 |
| 2018-08-10 | $35.83 | $43.31 | 100 |
| 2018-08-09 | $35.76 | $43.23 | 0 |
| 2018-08-08 | $35.76 | $43.23 | 1,500 |
| 2018-08-07 | $35.80 | $43.28 | 200 |
| 2018-08-06 | $35.80 | $43.18 | 300 |
| 2018-08-03 | $35.79 | $43.17 | 0 |
| 2018-08-02 | $35.79 | $43.17 | 2,200 |
| 2018-08-01 | $35.90 | $43.30 | 300 |
| 2018-07-31 | $35.80 | $43.18 | 16,300 |
| 2018-07-30 | $35.75 | $43.12 | 800 |
| 2018-07-27 | $35.75 | $43.12 | 0 |
| 2018-07-26 | $35.75 | $43.12 | 200 |
| 2018-07-25 | $35.70 | $43.06 | 2,500 |
| 2018-07-24 | $35.65 | $43.00 | 200 |
| 2018-07-23 | $35.70 | $43.06 | 200 |
| 2018-07-20 | $35.60 | $42.94 | 4,000 |
| 2018-07-19 | $35.70 | $43.06 | 100 |
| 2018-07-18 | $35.60 | $42.94 | 100 |
| 2018-07-17 | $35.55 | $42.88 | 0 |
| 2018-07-16 | $35.55 | $42.88 | 16,100 |
| 2018-07-13 | $35.50 | $42.82 | 0 |
| 2018-07-12 | $35.50 | $42.82 | 0 |
| 2018-07-11 | $35.50 | $42.82 | 0 |
| 2018-07-10 | $35.50 | $42.82 | 0 |
| 2018-07-09 | $35.50 | $42.82 | 4,400 |
| 2018-07-06 | $35.50 | $42.82 | 2,000 |
| 2018-07-05 | $35.50 | $42.82 | 100 |
| 2018-07-03 | $35.50 | $42.82 | 16,800 |
| 2018-07-02 | $35.50 | $42.82 | 2,200 |
| 2018-06-29 | $35.40 | $42.70 | 4,600 |
| 2018-06-28 | $35.30 | $42.58 | 0 |
| 2018-06-27 | $35.30 | $42.58 | 10,000 |
| 2018-06-26 | $35.30 | $42.58 | 0 |
| 2018-06-25 | $35.30 | $42.58 | 100 |
| 2018-06-22 | $35.30 | $42.58 | 10,400 |
| 2018-06-21 | $35.50 | $42.82 | 0 |
| 2018-06-20 | $35.50 | $42.82 | 0 |
| 2018-06-19 | $35.50 | $42.82 | 0 |
| 2018-06-18 | $35.50 | $42.82 | 0 |
| 2018-06-15 | $35.50 | $42.82 | 10,000 |
| 2018-06-14 | $35.10 | $42.34 | 0 |
| 2018-06-13 | $35.10 | $42.34 | 700 |
| 2018-06-12 | $35.05 | $42.28 | 700 |
| 2018-06-11 | $35.55 | $42.88 | 800 |
| 2018-06-08 | $35.60 | $42.94 | 300 |
| 2018-06-07 | $35.60 | $42.94 | 400 |
| 2018-06-06 | $35.55 | $42.88 | 0 |
| 2018-06-05 | $35.55 | $42.88 | 0 |
| 2018-06-04 | $35.55 | $42.88 | 1,100 |
| 2018-06-01 | $35.55 | $42.88 | 0 |
| 2018-05-31 | $35.55 | $42.88 | 200 |
| 2018-05-30 | $35.95 | $43.36 | 0 |
| 2018-05-29 | $35.95 | $43.36 | 0 |
| 2018-05-25 | $35.95 | $43.36 | 0 |
| 2018-05-24 | $35.95 | $43.36 | 800 |
| 2018-05-23 | $36.10 | $43.54 | 100 |
| 2018-05-22 | $36.10 | $43.54 | 0 |
| 2018-05-21 | $36.10 | $43.54 | 5,200 |
| 2018-05-18 | $36.00 | $43.42 | 2,300 |
| 2018-05-17 | $35.50 | $42.82 | 1,000 |
| 2018-05-16 | $35.10 | $42.34 | 500 |
| 2018-05-15 | $35.00 | $42.22 | 1,800 |
| 2018-05-14 | $34.75 | $41.91 | 400 |
| 2018-05-11 | $35.00 | $42.22 | 300 |
| 2018-05-10 | $34.70 | $41.85 | 1,800 |
| 2018-05-09 | $34.55 | $41.67 | 100 |
| 2018-05-08 | $34.50 | $41.61 | 0 |
| 2018-05-07 | $34.50 | $41.61 | 3,100 |
| 2018-05-04 | $34.50 | $41.53 | 2,400 |
| 2018-05-03 | $34.35 | $41.35 | 700 |
| 2018-05-02 | $34.35 | $41.35 | 0 |
| 2018-05-01 | $34.35 | $41.35 | 200 |
| 2018-04-30 | $34.35 | $41.35 | 0 |
| 2018-04-27 | $34.35 | $41.35 | 200 |
| 2018-04-26 | $34.35 | $41.35 | 200 |
| 2018-04-25 | $34.60 | $41.65 | 0 |
| 2018-04-24 | $34.60 | $41.65 | 700 |
| 2018-04-23 | $34.35 | $41.35 | 0 |
| 2018-04-20 | $34.35 | $41.35 | 200 |
| 2018-04-19 | $34.32 | $41.31 | 0 |
| 2018-04-18 | $34.32 | $41.31 | 900 |
| 2018-04-17 | $34.25 | $41.23 | 400 |
| 2018-04-16 | $33.75 | $40.62 | 900 |
| 2018-04-13 | $33.60 | $40.44 | 0 |
| 2018-04-12 | $33.60 | $40.44 | 0 |
| 2018-04-11 | $33.60 | $40.44 | 100 |
| 2018-04-10 | $33.50 | $40.32 | 500 |
| 2018-04-09 | $33.45 | $40.26 | 1,500 |
| 2018-04-06 | $33.40 | $40.20 | 400 |
| 2018-04-05 | $33.29 | $40.07 | 2,900 |
| 2018-04-04 | $33.20 | $39.96 | 0 |
| 2018-04-03 | $33.20 | $39.96 | 1,600 |
| 2018-04-02 | $33.20 | $39.96 | 200 |
| 2018-03-29 | $33.20 | $39.96 | 2,000 |
| 2018-03-28 | $33.20 | $39.96 | 0 |
| 2018-03-27 | $33.25 | $40.02 | 0 |
| 2018-03-26 | $33.25 | $40.02 | 2,600 |
| 2018-03-23 | $33.25 | $40.02 | 0 |
| 2018-03-22 | $33.25 | $40.02 | 0 |
| 2018-03-21 | $33.25 | $40.02 | 1,100 |
| 2018-03-20 | $33.20 | $39.96 | 700 |
| 2018-03-19 | $33.40 | $40.20 | 300 |
| 2018-03-16 | $33.20 | $39.96 | 0 |
| 2018-03-15 | $33.20 | $39.96 | 0 |
| 2018-03-14 | $33.20 | $39.96 | 1,000 |
| 2018-03-13 | $33.16 | $39.91 | 0 |
| 2018-03-12 | $33.16 | $39.91 | 12,900 |
| 2018-03-09 | $33.20 | $39.96 | 200 |
| 2018-03-08 | $33.20 | $39.96 | 0 |
| 2018-03-07 | $33.20 | $39.96 | 700 |
| 2018-03-06 | $33.15 | $39.90 | 200 |
| 2018-03-05 | $33.20 | $39.96 | 1,800 |
| 2018-03-02 | $33.19 | $39.95 | 200 |
| 2018-03-01 | $33.15 | $39.90 | 0 |
| 2018-02-28 | $33.15 | $39.90 | 0 |
| 2018-02-27 | $33.15 | $39.90 | 8,400 |
| 2018-02-26 | $33.15 | $39.90 | 0 |
| 2018-02-23 | $33.15 | $39.90 | 1,500 |
| 2018-02-22 | $33.15 | $39.90 | 1,600 |
| 2018-02-21 | $33.12 | $39.87 | 1,000 |
| 2018-02-20 | $33.11 | $39.85 | 1,100 |
| 2018-02-16 | $33.13 | $39.88 | 2,700 |
| 2018-02-15 | $33.06 | $39.79 | 12,400 |
| 2018-02-14 | $33.05 | $39.78 | 1,000 |
| 2018-02-13 | $33.10 | $39.84 | 0 |
| 2018-02-12 | $33.10 | $39.84 | 200 |
| 2018-02-09 | $33.05 | $39.78 | 0 |
| 2018-02-08 | $33.05 | $39.78 | 900 |
| 2018-02-07 | $33.00 | $39.72 | 2,600 |
| 2018-02-06 | $32.76 | $39.35 | 9,200 |
| 2018-02-05 | $33.00 | $39.64 | 0 |
| 2018-02-02 | $33.00 | $39.64 | 0 |
| 2018-02-01 | $33.00 | $39.64 | 1,500 |
| 2018-01-31 | $32.80 | $39.40 | 0 |
| 2018-01-30 | $32.80 | $39.40 | 5,900 |
| 2018-01-29 | $32.76 | $39.35 | 7,700 |
| 2018-01-26 | $33.00 | $39.64 | 1,800 |
| 2018-01-25 | $32.70 | $39.28 | 0 |
| 2018-01-24 | $32.70 | $39.28 | 0 |
| 2018-01-23 | $32.70 | $39.28 | 400 |
| 2018-01-22 | $32.75 | $39.34 | 3,900 |
| 2018-01-19 | $33.05 | $39.70 | 4,000 |
| 2018-01-18 | $32.55 | $39.10 | 500 |
| 2018-01-17 | $32.50 | $39.04 | 4,100 |
| 2018-01-16 | $32.50 | $39.04 | 18,200 |
| 2018-01-12 | $32.65 | $39.22 | 100 |
| 2018-01-11 | $32.50 | $39.04 | 1,700 |
| 2018-01-10 | $32.30 | $38.80 | 0 |
| 2018-01-09 | $32.30 | $38.80 | 100 |
| 2018-01-08 | $32.25 | $38.74 | 0 |
| 2018-01-05 | $32.25 | $38.74 | 1,700 |
| 2018-01-04 | $32.35 | $38.86 | 1,000 |
| 2018-01-03 | $32.40 | $38.92 | 0 |
| 2018-01-02 | $32.40 | $38.92 | 0 |