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
- 2010-01-05 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 | $23.44 | $31.17 | 3,200 |
| 2018-12-28 | $23.24 | $30.90 | 6,160 |
| 2018-12-27 | $23.11 | $30.74 | 880 |
| 2018-12-26 | $23.44 | $31.17 | 960 |
| 2018-12-24 | $22.88 | $30.42 | 240 |
| 2018-12-21 | $23.61 | $31.40 | 3,360 |
| 2018-12-20 | $23.44 | $31.17 | 960 |
| 2018-12-19 | $23.71 | $31.53 | 6,960 |
| 2018-12-18 | $22.67 | $30.15 | 160 |
| 2018-12-17 | $23.13 | $30.75 | 1,840 |
| 2018-12-14 | $23.54 | $31.30 | 400 |
| 2018-12-13 | $23.55 | $31.32 | 880 |
| 2018-12-12 | $23.13 | $30.75 | 5,120 |
| 2018-12-11 | $22.94 | $30.50 | 640 |
| 2018-12-10 | $22.75 | $30.25 | 13,440 |
| 2018-12-07 | $24.04 | $31.97 | 1,440 |
| 2018-12-06 | $24.04 | $31.97 | 80 |
| 2018-12-04 | $24.04 | $31.97 | 2,160 |
| 2018-12-03 | $24.04 | $31.97 | 3,920 |
| 2018-11-30 | $25.42 | $33.81 | 800 |
| 2018-11-29 | $25.36 | $33.73 | 1,280 |
| 2018-11-28 | $25.00 | $33.25 | 480 |
| 2018-11-27 | $24.39 | $32.43 | 1,040 |
| 2018-11-26 | $24.59 | $32.70 | 2,240 |
| 2018-11-23 | $24.88 | $33.08 | 2,720 |
| 2018-11-21 | $24.88 | $33.08 | 3,440 |
| 2018-11-20 | $24.94 | $33.16 | 800 |
| 2018-11-19 | $24.94 | $33.16 | 1,680 |
| 2018-11-16 | $24.81 | $33.00 | 2,000 |
| 2018-11-15 | $24.81 | $33.00 | 2,480 |
| 2018-11-14 | $24.94 | $33.16 | 3,520 |
| 2018-11-13 | $25.69 | $34.16 | 160 |
| 2018-11-12 | $25.00 | $33.25 | 8,640 |
| 2018-11-09 | $25.25 | $33.58 | 2,800 |
| 2018-11-08 | $25.42 | $33.81 | 1,440 |
| 2018-11-07 | $24.92 | $33.15 | 560 |
| 2018-11-06 | $24.19 | $32.17 | 560 |
| 2018-11-05 | $24.38 | $32.42 | 640 |
| 2018-11-02 | $25.06 | $33.33 | 80 |
| 2018-11-01 | $25.06 | $33.33 | 240 |
| 2018-10-31 | $24.19 | $32.17 | 240 |
| 2018-10-30 | $23.94 | $31.83 | 2,240 |
| 2018-10-29 | $24.19 | $32.17 | 9,040 |
| 2018-10-26 | $24.19 | $32.17 | 0 |
| 2018-10-25 | $24.19 | $32.17 | 4,800 |
| 2018-10-24 | $24.75 | $32.91 | 3,520 |
| 2018-10-23 | $24.81 | $33.00 | 160 |
| 2018-10-22 | $25.26 | $33.60 | 0 |
| 2018-10-19 | $25.26 | $33.60 | 2,240 |
| 2018-10-18 | $24.78 | $32.95 | 4,160 |
| 2018-10-17 | $24.69 | $32.83 | 480 |
| 2018-10-16 | $24.31 | $32.33 | 800 |
| 2018-10-15 | $24.69 | $32.83 | 80 |
| 2018-10-12 | $23.25 | $30.92 | 2,240 |
| 2018-10-11 | $24.13 | $32.08 | 400 |
| 2018-10-10 | $24.00 | $31.92 | 0 |
| 2018-10-09 | $24.00 | $31.92 | 0 |
| 2018-10-08 | $24.00 | $31.92 | 320 |
| 2018-10-05 | $24.44 | $32.50 | 160 |
| 2018-10-04 | $24.56 | $32.67 | 1,440 |
| 2018-10-03 | $25.00 | $33.25 | 2,160 |
| 2018-10-02 | $24.56 | $32.67 | 9,520 |
| 2018-10-01 | $25.23 | $33.55 | 320 |
| 2018-09-28 | $25.25 | $33.58 | 5,760 |
| 2018-09-27 | $25.50 | $33.91 | 0 |
| 2018-09-26 | $25.50 | $33.91 | 20,960 |
| 2018-09-25 | $24.99 | $33.23 | 1,920 |
| 2018-09-24 | $24.69 | $32.83 | 1,200 |
| 2018-09-21 | $24.13 | $32.08 | 0 |
| 2018-09-20 | $24.13 | $32.08 | 3,200 |
| 2018-09-19 | $24.31 | $32.33 | 960 |
| 2018-09-18 | $24.13 | $32.08 | 720 |
| 2018-09-17 | $24.61 | $32.73 | 160 |
| 2018-09-14 | $24.10 | $32.05 | 560 |
| 2018-09-13 | $24.10 | $32.05 | 1,760 |
| 2018-09-12 | $24.10 | $32.05 | 0 |
| 2018-09-11 | $24.10 | $32.05 | 1,680 |
| 2018-09-10 | $24.86 | $33.06 | 1,200 |
| 2018-09-07 | $24.38 | $32.42 | 2,000 |
| 2018-09-06 | $24.69 | $32.83 | 480 |
| 2018-09-05 | $24.76 | $32.93 | 1,200 |
| 2018-09-04 | $25.75 | $34.24 | 240 |
| 2018-08-31 | $25.83 | $34.34 | 400 |
| 2018-08-30 | $25.56 | $33.99 | 1,200 |
| 2018-08-29 | $25.69 | $34.16 | 3,120 |
| 2018-08-28 | $25.50 | $33.91 | 1,120 |
| 2018-08-27 | $26.38 | $35.08 | 880 |
| 2018-08-24 | $25.38 | $33.75 | 0 |
| 2018-08-23 | $25.38 | $33.75 | 480 |
| 2018-08-22 | $26.50 | $35.24 | 6,800 |
| 2018-08-21 | $25.69 | $34.16 | 8,000 |
| 2018-08-20 | $25.56 | $33.99 | 1,120 |
| 2018-08-17 | $25.44 | $33.83 | 880 |
| 2018-08-16 | $25.45 | $33.85 | 1,040 |
| 2018-08-15 | $25.70 | $34.18 | 560 |
| 2018-08-14 | $24.85 | $33.05 | 4,960 |
| 2018-08-13 | $24.54 | $32.63 | 240 |
| 2018-08-10 | $25.63 | $34.08 | 80 |
| 2018-08-09 | $25.31 | $33.66 | 480 |
| 2018-08-08 | $25.96 | $34.12 | 720 |
| 2018-08-07 | $26.42 | $34.73 | 1,120 |
| 2018-08-06 | $25.30 | $33.25 | 1,440 |
| 2018-08-03 | $25.00 | $32.85 | 1,360 |
| 2018-08-02 | $24.70 | $32.46 | 4,800 |
| 2018-08-01 | $25.50 | $33.51 | 240 |
| 2018-07-31 | $26.44 | $34.74 | 2,400 |
| 2018-07-30 | $26.13 | $34.33 | 4,960 |
| 2018-07-27 | $25.92 | $34.07 | 1,120 |
| 2018-07-26 | $25.63 | $33.68 | 0 |
| 2018-07-25 | $25.63 | $33.68 | 1,280 |
| 2018-07-24 | $26.24 | $34.48 | 2,560 |
| 2018-07-23 | $25.54 | $33.56 | 160 |
| 2018-07-20 | $25.31 | $33.27 | 720 |
| 2018-07-19 | $25.31 | $33.27 | 480 |
| 2018-07-18 | $25.69 | $33.76 | 24,080 |
| 2018-07-17 | $26.24 | $34.48 | 240 |
| 2018-07-16 | $25.44 | $33.43 | 320 |
| 2018-07-13 | $26.25 | $34.50 | 320 |
| 2018-07-12 | $25.69 | $33.76 | 720 |
| 2018-07-11 | $25.44 | $33.43 | 160 |
| 2018-07-10 | $25.63 | $33.68 | 1,120 |
| 2018-07-09 | $25.39 | $33.36 | 2,240 |
| 2018-07-06 | $25.31 | $33.27 | 480 |
| 2018-07-05 | $25.13 | $33.02 | 240 |
| 2018-07-03 | $25.41 | $33.40 | 3,920 |
| 2018-07-02 | $24.90 | $32.72 | 1,680 |
| 2018-06-29 | $25.23 | $33.15 | 400 |
| 2018-06-28 | $24.38 | $32.03 | 5,600 |
| 2018-06-27 | $25.50 | $33.51 | 480 |
| 2018-06-26 | $24.69 | $32.44 | 1,360 |
| 2018-06-25 | $24.56 | $32.28 | 880 |
| 2018-06-22 | $26.06 | $34.25 | 0 |
| 2018-06-21 | $26.06 | $34.25 | 800 |
| 2018-06-20 | $25.19 | $33.10 | 640 |
| 2018-06-19 | $26.19 | $34.42 | 0 |
| 2018-06-18 | $26.19 | $34.42 | 0 |
| 2018-06-15 | $26.19 | $34.42 | 0 |
| 2018-06-14 | $26.19 | $34.42 | 12,080 |
| 2018-06-13 | $25.88 | $34.00 | 2,480 |
| 2018-06-12 | $25.55 | $33.58 | 80 |
| 2018-06-11 | $25.69 | $33.76 | 2,800 |
| 2018-06-08 | $25.44 | $33.43 | 320 |
| 2018-06-07 | $25.19 | $33.10 | 400 |
| 2018-06-06 | $25.89 | $34.02 | 160 |
| 2018-06-05 | $25.30 | $33.25 | 0 |
| 2018-06-04 | $25.30 | $33.25 | 240 |
| 2018-06-01 | $25.31 | $33.27 | 720 |
| 2018-05-31 | $25.41 | $33.40 | 3,360 |
| 2018-05-30 | $25.00 | $32.85 | 1,040 |
| 2018-05-29 | $24.50 | $32.20 | 320 |
| 2018-05-25 | $25.10 | $32.99 | 27,120 |
| 2018-05-24 | $25.06 | $32.94 | 0 |
| 2018-05-23 | $25.06 | $32.94 | 240 |
| 2018-05-22 | $25.06 | $32.94 | 1,200 |
| 2018-05-21 | $25.31 | $33.27 | 0 |
| 2018-05-18 | $25.31 | $33.27 | 240 |
| 2018-05-17 | $24.75 | $32.53 | 160 |
| 2018-05-16 | $24.50 | $32.20 | 0 |
| 2018-05-15 | $24.50 | $32.20 | 240 |
| 2018-05-14 | $24.75 | $32.53 | 2,160 |
| 2018-05-11 | $24.50 | $32.20 | 1,040 |
| 2018-05-10 | $24.56 | $32.28 | 3,040 |
| 2018-05-09 | $24.81 | $32.19 | 480 |
| 2018-05-08 | $25.41 | $32.96 | 160 |
| 2018-05-07 | $24.56 | $31.86 | 1,440 |
| 2018-05-04 | $24.56 | $31.86 | 880 |
| 2018-05-03 | $24.31 | $31.54 | 640 |
| 2018-05-02 | $24.50 | $31.78 | 1,120 |
| 2018-05-01 | $24.69 | $32.02 | 160 |
| 2018-04-30 | $24.50 | $31.78 | 2,000 |
| 2018-04-27 | $25.38 | $32.92 | 240 |
| 2018-04-26 | $24.63 | $31.94 | 1,680 |
| 2018-04-25 | $24.19 | $31.38 | 320 |
| 2018-04-24 | $25.89 | $33.58 | 160 |
| 2018-04-23 | $25.29 | $32.80 | 13,040 |
| 2018-04-20 | $24.92 | $32.33 | 0 |
| 2018-04-19 | $24.92 | $32.33 | 880 |
| 2018-04-18 | $25.13 | $32.59 | 3,200 |
| 2018-04-17 | $25.13 | $32.59 | 2,720 |
| 2018-04-16 | $25.63 | $33.24 | 800 |
| 2018-04-13 | $25.63 | $33.24 | 480 |
| 2018-04-12 | $25.13 | $32.59 | 400 |
| 2018-04-11 | $25.19 | $32.67 | 23,520 |
| 2018-04-10 | $25.49 | $33.06 | 160 |
| 2018-04-09 | $24.81 | $32.19 | 4,320 |
| 2018-04-06 | $24.69 | $32.02 | 640 |
| 2018-04-05 | $24.44 | $31.70 | 1,440 |
| 2018-04-04 | $24.33 | $31.55 | 2,000 |
| 2018-04-03 | $23.94 | $31.05 | 240 |
| 2018-04-02 | $24.30 | $31.52 | 3,760 |
| 2018-03-29 | $24.30 | $31.52 | 1,040 |
| 2018-03-28 | $24.31 | $31.54 | 5,200 |
| 2018-03-27 | $24.35 | $31.59 | 5,680 |
| 2018-03-26 | $23.35 | $30.29 | 3,440 |
| 2018-03-23 | $23.39 | $30.34 | 11,520 |
| 2018-03-22 | $22.80 | $29.58 | 240 |
| 2018-03-21 | $22.78 | $29.54 | 0 |
| 2018-03-20 | $22.78 | $29.54 | 2,880 |
| 2018-03-19 | $22.50 | $29.19 | 560 |
| 2018-03-16 | $23.63 | $30.65 | 560 |
| 2018-03-15 | $22.83 | $29.61 | 1,360 |
| 2018-03-14 | $23.14 | $30.01 | 0 |
| 2018-03-13 | $23.14 | $30.01 | 1,280 |
| 2018-03-12 | $23.48 | $30.45 | 5,440 |
| 2018-03-09 | $23.00 | $29.84 | 0 |
| 2018-03-08 | $23.00 | $29.84 | 560 |
| 2018-03-07 | $22.63 | $29.35 | 320 |
| 2018-03-06 | $22.66 | $29.40 | 1,760 |
| 2018-03-05 | $22.38 | $29.02 | 1,600 |
| 2018-03-02 | $22.03 | $28.57 | 960 |
| 2018-03-01 | $22.17 | $28.76 | 880 |
| 2018-02-28 | $22.25 | $28.86 | 1,120 |
| 2018-02-27 | $22.81 | $29.59 | 240 |
| 2018-02-26 | $23.13 | $30.00 | 4,880 |
| 2018-02-23 | $23.09 | $29.95 | 1,360 |
| 2018-02-22 | $22.90 | $29.71 | 320 |
| 2018-02-21 | $22.75 | $28.99 | 160 |
| 2018-02-20 | $23.33 | $29.72 | 110,080 |
| 2018-02-16 | $22.88 | $29.15 | 960 |
| 2018-02-15 | $22.58 | $28.77 | 6,560 |
| 2018-02-14 | $22.98 | $29.28 | 320 |
| 2018-02-13 | $22.20 | $28.29 | 19,920 |
| 2018-02-12 | $22.19 | $28.28 | 880 |
| 2018-02-09 | $21.88 | $27.88 | 400 |
| 2018-02-08 | $23.10 | $29.44 | 720 |
| 2018-02-07 | $21.88 | $27.88 | 5,920 |
| 2018-02-06 | $22.06 | $28.12 | 25,600 |
| 2018-02-05 | $22.06 | $28.12 | 1,760 |
| 2018-02-02 | $23.03 | $29.34 | 2,400 |
| 2018-02-01 | $23.13 | $29.47 | 80 |
| 2018-01-31 | $23.17 | $29.53 | 640 |
| 2018-01-30 | $23.40 | $29.82 | 560 |
| 2018-01-29 | $23.80 | $30.33 | 0 |
| 2018-01-26 | $23.80 | $30.33 | 1,600 |
| 2018-01-25 | $24.10 | $30.71 | 880 |
| 2018-01-24 | $23.63 | $30.11 | 1,040 |
| 2018-01-23 | $23.50 | $29.95 | 1,600 |
| 2018-01-22 | $23.44 | $29.87 | 2,880 |
| 2018-01-19 | $23.21 | $29.58 | 1,840 |
| 2018-01-18 | $23.89 | $30.44 | 5,280 |
| 2018-01-17 | $23.60 | $30.08 | 2,160 |
| 2018-01-16 | $23.13 | $29.47 | 1,840 |
| 2018-01-12 | $23.13 | $29.47 | 26,240 |
| 2018-01-11 | $22.83 | $29.09 | 1,200 |
| 2018-01-10 | $22.34 | $28.47 | 960 |
| 2018-01-09 | $22.41 | $28.56 | 3,040 |
| 2018-01-08 | $23.06 | $29.39 | 720 |
| 2018-01-05 | $22.85 | $29.12 | 5,440 |
| 2018-01-04 | $22.44 | $28.59 | 1,600 |
| 2018-01-03 | $22.71 | $28.94 | 800 |
| 2018-01-02 | $22.71 | $28.94 | 3,360 |