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
- 1999-03-16 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 | $30.00 | $49.68 | 2,900 |
| 2018-12-28 | $30.00 | $49.68 | 600 |
| 2018-12-27 | $30.00 | $49.68 | 100 |
| 2018-12-26 | $30.00 | $49.68 | 2,500 |
| 2018-12-24 | $30.00 | $49.68 | 300 |
| 2018-12-21 | $30.60 | $50.67 | 600 |
| 2018-12-20 | $30.60 | $50.67 | 100 |
| 2018-12-19 | $31.00 | $51.34 | 100 |
| 2018-12-18 | $31.00 | $51.34 | 800 |
| 2018-12-17 | $32.00 | $52.99 | 2,600 |
| 2018-12-14 | $32.00 | $52.99 | 0 |
| 2018-12-13 | $32.00 | $52.99 | 0 |
| 2018-12-12 | $32.00 | $52.99 | 0 |
| 2018-12-11 | $32.00 | $52.99 | 600 |
| 2018-12-10 | $33.50 | $55.48 | 0 |
| 2018-12-07 | $33.50 | $55.48 | 0 |
| 2018-12-06 | $33.50 | $55.48 | 100 |
| 2018-12-04 | $33.50 | $55.48 | 700 |
| 2018-12-03 | $33.00 | $54.65 | 0 |
| 2018-11-30 | $33.00 | $54.65 | 0 |
| 2018-11-29 | $33.00 | $54.65 | 0 |
| 2018-11-28 | $33.00 | $54.65 | 1,100 |
| 2018-11-27 | $33.05 | $54.73 | 300 |
| 2018-11-26 | $33.00 | $54.65 | 0 |
| 2018-11-23 | $33.00 | $54.65 | 0 |
| 2018-11-21 | $33.00 | $54.65 | 2,600 |
| 2018-11-20 | $33.50 | $55.48 | 2,100 |
| 2018-11-19 | $33.84 | $56.04 | 100 |
| 2018-11-16 | $33.84 | $56.04 | 5,600 |
| 2018-11-15 | $33.95 | $56.22 | 100 |
| 2018-11-14 | $33.95 | $56.22 | 0 |
| 2018-11-13 | $33.95 | $56.22 | 400 |
| 2018-11-12 | $34.00 | $56.30 | 0 |
| 2018-11-09 | $34.00 | $56.30 | 300 |
| 2018-11-08 | $33.95 | $56.22 | 6,200 |
| 2018-11-07 | $34.00 | $56.30 | 1,200 |
| 2018-11-06 | $33.25 | $55.06 | 100 |
| 2018-11-05 | $33.05 | $54.73 | 0 |
| 2018-11-02 | $33.05 | $54.73 | 0 |
| 2018-11-01 | $33.05 | $54.73 | 1,100 |
| 2018-10-31 | $33.80 | $55.97 | 500 |
| 2018-10-30 | $33.75 | $55.48 | 1,300 |
| 2018-10-29 | $34.00 | $55.89 | 0 |
| 2018-10-26 | $34.00 | $55.89 | 0 |
| 2018-10-25 | $34.00 | $55.89 | 1,700 |
| 2018-10-24 | $34.14 | $56.12 | 0 |
| 2018-10-23 | $34.14 | $56.12 | 2,800 |
| 2018-10-22 | $34.75 | $57.12 | 1,300 |
| 2018-10-19 | $34.75 | $57.12 | 0 |
| 2018-10-18 | $34.75 | $57.12 | 0 |
| 2018-10-17 | $34.75 | $57.12 | 1,800 |
| 2018-10-16 | $34.75 | $57.12 | 0 |
| 2018-10-15 | $34.75 | $57.12 | 500 |
| 2018-10-12 | $34.99 | $57.51 | 3,300 |
| 2018-10-11 | $35.00 | $57.53 | 0 |
| 2018-10-10 | $35.00 | $57.53 | 1,600 |
| 2018-10-09 | $35.00 | $57.53 | 1,500 |
| 2018-10-08 | $35.00 | $57.53 | 300 |
| 2018-10-05 | $35.50 | $58.35 | 0 |
| 2018-10-04 | $35.50 | $58.35 | 0 |
| 2018-10-03 | $35.50 | $58.35 | 0 |
| 2018-10-02 | $35.50 | $58.35 | 600 |
| 2018-10-01 | $36.00 | $59.17 | 2,000 |
| 2018-09-28 | $36.00 | $59.17 | 300 |
| 2018-09-27 | $36.00 | $59.17 | 0 |
| 2018-09-26 | $36.00 | $59.17 | 200 |
| 2018-09-25 | $36.40 | $59.83 | 0 |
| 2018-09-24 | $36.40 | $59.83 | 0 |
| 2018-09-21 | $36.40 | $59.83 | 10,300 |
| 2018-09-20 | $36.40 | $59.83 | 0 |
| 2018-09-19 | $36.40 | $59.83 | 0 |
| 2018-09-18 | $36.40 | $59.83 | 0 |
| 2018-09-17 | $36.40 | $59.83 | 300 |
| 2018-09-14 | $36.70 | $60.32 | 0 |
| 2018-09-13 | $36.70 | $60.32 | 400 |
| 2018-09-12 | $36.74 | $60.39 | 500 |
| 2018-09-11 | $36.74 | $60.39 | 0 |
| 2018-09-10 | $36.74 | $60.39 | 0 |
| 2018-09-07 | $36.74 | $60.39 | 0 |
| 2018-09-06 | $36.74 | $60.39 | 0 |
| 2018-09-05 | $36.74 | $60.39 | 0 |
| 2018-09-04 | $36.74 | $60.39 | 0 |
| 2018-08-31 | $36.74 | $60.39 | 0 |
| 2018-08-30 | $36.74 | $60.39 | 1,200 |
| 2018-08-29 | $37.00 | $60.82 | 100 |
| 2018-08-28 | $37.00 | $60.82 | 0 |
| 2018-08-27 | $37.00 | $60.82 | 0 |
| 2018-08-24 | $37.00 | $60.82 | 1,200 |
| 2018-08-23 | $37.00 | $60.82 | 0 |
| 2018-08-22 | $37.00 | $60.82 | 0 |
| 2018-08-21 | $37.00 | $60.82 | 200 |
| 2018-08-20 | $38.50 | $63.28 | 1,600 |
| 2018-08-17 | $38.50 | $63.28 | 0 |
| 2018-08-16 | $38.50 | $63.28 | 0 |
| 2018-08-15 | $38.50 | $63.28 | 0 |
| 2018-08-14 | $38.50 | $63.28 | 700 |
| 2018-08-13 | $37.75 | $62.05 | 600 |
| 2018-08-10 | $37.50 | $61.64 | 0 |
| 2018-08-09 | $37.50 | $61.64 | 0 |
| 2018-08-08 | $37.50 | $61.64 | 2,000 |
| 2018-08-07 | $38.00 | $62.46 | 0 |
| 2018-08-06 | $38.00 | $62.46 | 0 |
| 2018-08-03 | $38.00 | $62.46 | 0 |
| 2018-08-02 | $38.00 | $62.46 | 0 |
| 2018-08-01 | $38.00 | $62.46 | 0 |
| 2018-07-31 | $38.00 | $62.05 | 3,800 |
| 2018-07-30 | $39.00 | $63.68 | 300 |
| 2018-07-27 | $37.00 | $60.42 | 0 |
| 2018-07-26 | $37.00 | $60.42 | 1,500 |
| 2018-07-25 | $37.50 | $61.23 | 8,100 |
| 2018-07-24 | $37.55 | $61.32 | 0 |
| 2018-07-23 | $37.55 | $61.32 | 200 |
| 2018-07-20 | $38.45 | $62.79 | 200 |
| 2018-07-19 | $38.45 | $62.79 | 0 |
| 2018-07-18 | $38.45 | $62.79 | 0 |
| 2018-07-17 | $38.45 | $62.79 | 0 |
| 2018-07-16 | $38.45 | $62.79 | 0 |
| 2018-07-13 | $38.45 | $62.79 | 0 |
| 2018-07-12 | $38.45 | $62.79 | 0 |
| 2018-07-11 | $38.45 | $62.79 | 300 |
| 2018-07-10 | $38.50 | $62.87 | 0 |
| 2018-07-09 | $38.50 | $62.87 | 200 |
| 2018-07-06 | $38.45 | $62.79 | 0 |
| 2018-07-05 | $38.45 | $62.79 | 1,400 |
| 2018-07-03 | $38.45 | $62.79 | 0 |
| 2018-07-02 | $38.45 | $62.79 | 0 |
| 2018-06-29 | $38.45 | $62.79 | 7,000 |
| 2018-06-28 | $38.50 | $62.87 | 600 |
| 2018-06-27 | $39.10 | $63.85 | 3,400 |
| 2018-06-26 | $39.10 | $63.85 | 0 |
| 2018-06-25 | $39.10 | $63.85 | 600 |
| 2018-06-22 | $39.10 | $63.85 | 1,000 |
| 2018-06-21 | $39.10 | $63.85 | 100 |
| 2018-06-20 | $40.00 | $65.32 | 0 |
| 2018-06-19 | $40.00 | $65.32 | 0 |
| 2018-06-18 | $40.00 | $65.32 | 1,100 |
| 2018-06-15 | $39.10 | $63.85 | 200 |
| 2018-06-14 | $40.00 | $65.32 | 300 |
| 2018-06-13 | $40.00 | $65.32 | 200 |
| 2018-06-12 | $39.00 | $63.68 | 700 |
| 2018-06-11 | $39.00 | $63.68 | 200 |
| 2018-06-08 | $39.00 | $63.68 | 300 |
| 2018-06-07 | $37.69 | $61.54 | 100 |
| 2018-06-06 | $37.99 | $62.03 | 1,400 |
| 2018-06-05 | $36.40 | $59.44 | 0 |
| 2018-06-04 | $36.40 | $59.44 | 1,000 |
| 2018-06-01 | $36.40 | $59.44 | 0 |
| 2018-05-31 | $36.40 | $59.44 | 400 |
| 2018-05-30 | $36.40 | $59.44 | 100 |
| 2018-05-29 | $36.40 | $59.44 | 300 |
| 2018-05-25 | $36.40 | $59.44 | 0 |
| 2018-05-24 | $36.40 | $59.44 | 400 |
| 2018-05-23 | $36.75 | $60.01 | 4,100 |
| 2018-05-22 | $36.50 | $59.60 | 0 |
| 2018-05-21 | $36.50 | $59.60 | 600 |
| 2018-05-18 | $35.80 | $58.46 | 0 |
| 2018-05-17 | $35.80 | $58.46 | 800 |
| 2018-05-16 | $36.00 | $58.78 | 100 |
| 2018-05-15 | $36.00 | $58.78 | 700 |
| 2018-05-14 | $36.00 | $58.78 | 0 |
| 2018-05-11 | $36.00 | $58.78 | 300 |
| 2018-05-10 | $35.40 | $57.80 | 0 |
| 2018-05-09 | $35.40 | $57.80 | 2,500 |
| 2018-05-08 | $35.50 | $57.97 | 1,500 |
| 2018-05-07 | $35.65 | $58.21 | 2,100 |
| 2018-05-04 | $36.25 | $59.19 | 0 |
| 2018-05-03 | $36.25 | $59.19 | 200 |
| 2018-05-02 | $35.85 | $58.13 | 400 |
| 2018-05-01 | $35.85 | $58.13 | 200 |
| 2018-04-30 | $36.00 | $58.37 | 7,300 |
| 2018-04-27 | $35.60 | $57.73 | 200 |
| 2018-04-26 | $35.30 | $57.24 | 0 |
| 2018-04-25 | $35.30 | $57.24 | 2,000 |
| 2018-04-24 | $35.85 | $58.13 | 200 |
| 2018-04-23 | $35.85 | $58.13 | 2,400 |
| 2018-04-20 | $35.60 | $57.73 | 700 |
| 2018-04-19 | $35.75 | $57.97 | 700 |
| 2018-04-18 | $34.80 | $56.43 | 0 |
| 2018-04-17 | $34.80 | $56.43 | 600 |
| 2018-04-16 | $35.75 | $57.97 | 0 |
| 2018-04-13 | $35.75 | $57.97 | 1,300 |
| 2018-04-12 | $35.75 | $57.97 | 300 |
| 2018-04-11 | $35.00 | $56.75 | 0 |
| 2018-04-10 | $35.00 | $56.75 | 0 |
| 2018-04-09 | $35.00 | $56.75 | 0 |
| 2018-04-06 | $35.00 | $56.75 | 0 |
| 2018-04-05 | $35.00 | $56.75 | 2,100 |
| 2018-04-04 | $34.50 | $55.94 | 0 |
| 2018-04-03 | $34.50 | $55.94 | 0 |
| 2018-04-02 | $34.50 | $55.94 | 1,500 |
| 2018-03-29 | $34.50 | $55.94 | 0 |
| 2018-03-28 | $34.50 | $55.94 | 0 |
| 2018-03-27 | $34.50 | $55.94 | 0 |
| 2018-03-26 | $34.50 | $55.94 | 2,500 |
| 2018-03-23 | $34.40 | $55.78 | 1,800 |
| 2018-03-22 | $34.50 | $55.94 | 0 |
| 2018-03-21 | $34.50 | $55.94 | 0 |
| 2018-03-20 | $34.50 | $55.94 | 0 |
| 2018-03-19 | $34.50 | $55.94 | 0 |
| 2018-03-16 | $34.50 | $55.94 | 0 |
| 2018-03-15 | $34.50 | $55.94 | 0 |
| 2018-03-14 | $34.50 | $55.94 | 600 |
| 2018-03-13 | $35.50 | $57.56 | 0 |
| 2018-03-12 | $35.50 | $57.56 | 300 |
| 2018-03-09 | $34.41 | $55.80 | 0 |
| 2018-03-08 | $34.41 | $55.80 | 300 |
| 2018-03-07 | $34.41 | $55.80 | 0 |
| 2018-03-06 | $34.41 | $55.80 | 100 |
| 2018-03-05 | $34.40 | $55.78 | 0 |
| 2018-03-02 | $34.40 | $55.78 | 0 |
| 2018-03-01 | $34.40 | $55.78 | 300 |
| 2018-02-28 | $34.50 | $55.94 | 0 |
| 2018-02-27 | $34.50 | $55.94 | 0 |
| 2018-02-26 | $34.50 | $55.62 | 800 |
| 2018-02-23 | $33.85 | $54.57 | 5,300 |
| 2018-02-22 | $34.00 | $54.81 | 1,800 |
| 2018-02-21 | $34.00 | $54.81 | 0 |
| 2018-02-20 | $34.00 | $54.81 | 1,200 |
| 2018-02-16 | $33.40 | $53.84 | 0 |
| 2018-02-15 | $33.40 | $53.84 | 400 |
| 2018-02-14 | $33.15 | $53.44 | 900 |
| 2018-02-13 | $33.15 | $53.44 | 8,200 |
| 2018-02-12 | $33.00 | $53.20 | 200 |
| 2018-02-09 | $33.00 | $53.20 | 900 |
| 2018-02-08 | $33.35 | $53.76 | 300 |
| 2018-02-07 | $33.35 | $53.76 | 0 |
| 2018-02-06 | $33.35 | $53.76 | 0 |
| 2018-02-05 | $33.35 | $53.76 | 0 |
| 2018-02-02 | $33.35 | $53.76 | 0 |
| 2018-02-01 | $33.35 | $53.76 | 200 |
| 2018-01-31 | $33.45 | $53.93 | 100 |
| 2018-01-30 | $33.55 | $53.68 | 200 |
| 2018-01-29 | $33.50 | $53.60 | 800 |
| 2018-01-26 | $33.50 | $53.60 | 0 |
| 2018-01-25 | $33.50 | $53.60 | 400 |
| 2018-01-24 | $33.00 | $52.80 | 2,100 |
| 2018-01-23 | $33.35 | $53.36 | 0 |
| 2018-01-22 | $33.35 | $53.36 | 2,000 |
| 2018-01-19 | $33.35 | $53.36 | 200 |
| 2018-01-18 | $33.35 | $53.36 | 0 |
| 2018-01-17 | $33.35 | $53.36 | 0 |
| 2018-01-16 | $33.35 | $53.36 | 100 |
| 2018-01-12 | $33.25 | $53.20 | 0 |
| 2018-01-11 | $33.25 | $53.20 | 600 |
| 2018-01-10 | $33.25 | $53.20 | 0 |
| 2018-01-09 | $33.25 | $53.20 | 200 |
| 2018-01-08 | $33.10 | $52.96 | 0 |
| 2018-01-05 | $33.10 | $52.96 | 100 |
| 2018-01-04 | $33.00 | $52.80 | 0 |
| 2018-01-03 | $33.00 | $52.80 | 6,200 |
| 2018-01-02 | $33.50 | $53.60 | 200 |