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
- 2012-01-17 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 | $25.04 | $27.93 | 4,100 |
| 2018-12-28 | $25.32 | $28.24 | 400 |
| 2018-12-27 | $25.04 | $27.93 | 2,700 |
| 2018-12-26 | $24.50 | $27.33 | 900 |
| 2018-12-24 | $24.76 | $27.62 | 600 |
| 2018-12-21 | $25.64 | $28.60 | 33,700 |
| 2018-12-20 | $25.22 | $28.13 | 1,200 |
| 2018-12-19 | $27.85 | $31.07 | 100 |
| 2018-12-18 | $26.98 | $30.09 | 0 |
| 2018-12-17 | $26.98 | $30.09 | 500 |
| 2018-12-14 | $27.78 | $30.99 | 100 |
| 2018-12-13 | $28.18 | $31.43 | 0 |
| 2018-12-12 | $28.18 | $31.43 | 300 |
| 2018-12-11 | $29.49 | $32.89 | 0 |
| 2018-12-10 | $29.49 | $32.89 | 1,300 |
| 2018-12-07 | $30.16 | $33.64 | 300 |
| 2018-12-06 | $30.36 | $33.86 | 200 |
| 2018-12-04 | $30.43 | $33.94 | 100 |
| 2018-12-03 | $30.43 | $33.94 | 2,400 |
| 2018-11-30 | $30.43 | $33.94 | 1,600 |
| 2018-11-29 | $31.00 | $34.58 | 100 |
| 2018-11-28 | $31.00 | $34.58 | 700 |
| 2018-11-27 | $30.08 | $33.55 | 200 |
| 2018-11-26 | $28.48 | $31.77 | 0 |
| 2018-11-23 | $28.48 | $31.77 | 12,500 |
| 2018-11-21 | $28.48 | $31.77 | 1,200 |
| 2018-11-20 | $28.48 | $31.77 | 700 |
| 2018-11-19 | $28.56 | $31.86 | 4,200 |
| 2018-11-16 | $29.18 | $32.55 | 100 |
| 2018-11-15 | $29.18 | $32.55 | 2,900 |
| 2018-11-14 | $29.08 | $32.44 | 800 |
| 2018-11-13 | $29.88 | $33.33 | 0 |
| 2018-11-12 | $29.88 | $33.33 | 3,300 |
| 2018-11-09 | $29.97 | $33.43 | 0 |
| 2018-11-08 | $29.97 | $33.43 | 700 |
| 2018-11-07 | $28.23 | $31.49 | 100 |
| 2018-11-06 | $28.23 | $31.49 | 800 |
| 2018-11-05 | $29.25 | $32.63 | 0 |
| 2018-11-02 | $29.25 | $32.63 | 1,000 |
| 2018-11-01 | $28.38 | $31.66 | 0 |
| 2018-10-31 | $28.38 | $31.66 | 4,400 |
| 2018-10-30 | $28.38 | $31.18 | 0 |
| 2018-10-29 | $28.38 | $31.18 | 500 |
| 2018-10-26 | $28.46 | $31.27 | 200 |
| 2018-10-25 | $28.07 | $30.84 | 4,100 |
| 2018-10-24 | $27.54 | $30.26 | 200 |
| 2018-10-23 | $28.09 | $30.86 | 600 |
| 2018-10-22 | $27.50 | $30.22 | 2,800 |
| 2018-10-19 | $27.65 | $30.38 | 800 |
| 2018-10-18 | $28.76 | $31.60 | 0 |
| 2018-10-17 | $28.76 | $31.60 | 0 |
| 2018-10-16 | $28.76 | $31.60 | 600 |
| 2018-10-15 | $28.82 | $31.67 | 100 |
| 2018-10-12 | $28.36 | $31.16 | 700 |
| 2018-10-11 | $29.20 | $32.08 | 200 |
| 2018-10-10 | $28.36 | $31.16 | 0 |
| 2018-10-09 | $28.36 | $31.16 | 1,900 |
| 2018-10-08 | $28.74 | $31.58 | 1,000 |
| 2018-10-05 | $29.01 | $31.87 | 1,200 |
| 2018-10-04 | $29.34 | $32.24 | 100 |
| 2018-10-03 | $29.36 | $32.26 | 300 |
| 2018-10-02 | $30.44 | $33.45 | 0 |
| 2018-10-01 | $30.44 | $33.45 | 0 |
| 2018-09-28 | $30.44 | $33.45 | 11,400 |
| 2018-09-27 | $30.65 | $33.68 | 500 |
| 2018-09-26 | $31.57 | $34.69 | 200 |
| 2018-09-25 | $30.72 | $33.75 | 2,900 |
| 2018-09-24 | $31.82 | $34.96 | 100 |
| 2018-09-21 | $32.07 | $35.24 | 7,500 |
| 2018-09-20 | $31.50 | $34.61 | 4,000 |
| 2018-09-19 | $30.58 | $33.60 | 300 |
| 2018-09-18 | $30.62 | $33.64 | 10,100 |
| 2018-09-17 | $31.08 | $34.15 | 0 |
| 2018-09-14 | $31.08 | $34.15 | 3,100 |
| 2018-09-13 | $30.72 | $33.75 | 400 |
| 2018-09-12 | $29.70 | $32.63 | 0 |
| 2018-09-11 | $29.70 | $32.63 | 200 |
| 2018-09-10 | $29.50 | $32.41 | 0 |
| 2018-09-07 | $29.50 | $32.41 | 0 |
| 2018-09-06 | $29.50 | $32.41 | 0 |
| 2018-09-05 | $29.50 | $32.41 | 0 |
| 2018-09-04 | $29.50 | $32.41 | 2,800 |
| 2018-08-31 | $30.20 | $33.18 | 1,000 |
| 2018-08-30 | $30.12 | $33.09 | 800 |
| 2018-08-29 | $33.47 | $36.77 | 0 |
| 2018-08-28 | $33.47 | $36.77 | 0 |
| 2018-08-27 | $33.47 | $36.77 | 2,200 |
| 2018-08-24 | $33.13 | $36.40 | 1,300 |
| 2018-08-23 | $32.45 | $35.65 | 300 |
| 2018-08-22 | $33.00 | $36.26 | 100 |
| 2018-08-21 | $32.26 | $35.45 | 300 |
| 2018-08-20 | $31.06 | $34.13 | 0 |
| 2018-08-17 | $31.06 | $34.13 | 0 |
| 2018-08-16 | $31.06 | $34.13 | 0 |
| 2018-08-15 | $31.06 | $34.13 | 400 |
| 2018-08-14 | $32.25 | $35.43 | 1,000 |
| 2018-08-13 | $32.25 | $35.43 | 200 |
| 2018-08-10 | $31.36 | $34.46 | 1,000 |
| 2018-08-09 | $31.74 | $34.87 | 100 |
| 2018-08-08 | $31.74 | $34.87 | 800 |
| 2018-08-07 | $31.78 | $34.92 | 1,200 |
| 2018-08-06 | $31.73 | $34.86 | 300 |
| 2018-08-03 | $31.87 | $35.02 | 0 |
| 2018-08-02 | $31.87 | $35.02 | 500 |
| 2018-08-01 | $32.56 | $35.78 | 0 |
| 2018-07-31 | $32.56 | $35.78 | 600 |
| 2018-07-30 | $33.50 | $36.81 | 0 |
| 2018-07-27 | $33.50 | $36.81 | 0 |
| 2018-07-26 | $33.50 | $36.81 | 2,600 |
| 2018-07-25 | $32.75 | $35.98 | 600 |
| 2018-07-24 | $34.05 | $37.41 | 0 |
| 2018-07-23 | $34.05 | $37.41 | 1,600 |
| 2018-07-20 | $33.74 | $37.07 | 0 |
| 2018-07-19 | $33.74 | $37.07 | 200 |
| 2018-07-18 | $34.13 | $37.50 | 300 |
| 2018-07-17 | $33.80 | $37.14 | 0 |
| 2018-07-16 | $33.80 | $37.14 | 0 |
| 2018-07-13 | $33.80 | $37.14 | 300 |
| 2018-07-12 | $34.20 | $37.58 | 2,100 |
| 2018-07-11 | $33.84 | $37.18 | 300 |
| 2018-07-10 | $34.84 | $38.28 | 200 |
| 2018-07-09 | $34.21 | $37.59 | 0 |
| 2018-07-06 | $34.21 | $37.59 | 0 |
| 2018-07-05 | $34.21 | $37.59 | 0 |
| 2018-07-03 | $34.21 | $37.59 | 0 |
| 2018-07-02 | $34.21 | $37.59 | 0 |
| 2018-06-29 | $34.21 | $37.59 | 600 |
| 2018-06-28 | $34.05 | $37.41 | 600 |
| 2018-06-27 | $34.40 | $37.80 | 0 |
| 2018-06-26 | $34.40 | $37.80 | 0 |
| 2018-06-25 | $34.40 | $37.80 | 400 |
| 2018-06-22 | $34.93 | $38.38 | 200 |
| 2018-06-21 | $34.78 | $38.21 | 600 |
| 2018-06-20 | $34.92 | $38.37 | 0 |
| 2018-06-19 | $34.92 | $38.37 | 0 |
| 2018-06-18 | $34.92 | $38.37 | 0 |
| 2018-06-15 | $34.92 | $38.37 | 0 |
| 2018-06-14 | $34.92 | $38.37 | 300 |
| 2018-06-13 | $34.96 | $38.41 | 1,400 |
| 2018-06-12 | $33.84 | $37.18 | 500 |
| 2018-06-11 | $32.91 | $36.16 | 500 |
| 2018-06-08 | $32.91 | $36.16 | 700 |
| 2018-06-07 | $33.17 | $36.45 | 1,800 |
| 2018-06-06 | $33.43 | $36.73 | 200 |
| 2018-06-05 | $32.62 | $35.84 | 0 |
| 2018-06-04 | $32.62 | $35.84 | 200 |
| 2018-06-01 | $31.84 | $34.98 | 300 |
| 2018-05-31 | $31.03 | $34.09 | 900 |
| 2018-05-30 | $32.05 | $35.21 | 17,300 |
| 2018-05-29 | $32.04 | $35.20 | 0 |
| 2018-05-25 | $32.04 | $35.20 | 0 |
| 2018-05-24 | $32.04 | $35.20 | 0 |
| 2018-05-23 | $32.04 | $35.20 | 0 |
| 2018-05-22 | $32.04 | $35.20 | 8,100 |
| 2018-05-21 | $32.94 | $36.19 | 500 |
| 2018-05-18 | $32.79 | $36.03 | 0 |
| 2018-05-17 | $32.79 | $36.03 | 100 |
| 2018-05-16 | $31.71 | $34.84 | 100 |
| 2018-05-15 | $32.07 | $35.24 | 0 |
| 2018-05-14 | $32.07 | $35.24 | 100 |
| 2018-05-11 | $32.00 | $35.16 | 700 |
| 2018-05-10 | $32.00 | $35.16 | 1,600 |
| 2018-05-09 | $32.06 | $35.23 | 11,900 |
| 2018-05-08 | $31.57 | $34.69 | 7,200 |
| 2018-05-07 | $31.57 | $34.69 | 400 |
| 2018-05-04 | $31.50 | $34.61 | 12,100 |
| 2018-05-03 | $31.40 | $34.50 | 0 |
| 2018-05-02 | $31.40 | $34.50 | 200 |
| 2018-05-01 | $30.41 | $33.41 | 200 |
| 2018-04-30 | $31.37 | $34.47 | 0 |
| 2018-04-27 | $31.37 | $34.47 | 0 |
| 2018-04-26 | $31.37 | $33.97 | 300 |
| 2018-04-25 | $30.80 | $33.35 | 200 |
| 2018-04-24 | $29.62 | $32.07 | 0 |
| 2018-04-23 | $29.62 | $32.07 | 1,300 |
| 2018-04-20 | $30.53 | $33.06 | 200 |
| 2018-04-19 | $30.98 | $33.55 | 0 |
| 2018-04-18 | $30.98 | $33.55 | 0 |
| 2018-04-17 | $30.98 | $33.55 | 200 |
| 2018-04-16 | $30.38 | $32.90 | 2,300 |
| 2018-04-13 | $30.26 | $32.77 | 1,100 |
| 2018-04-12 | $31.25 | $33.84 | 0 |
| 2018-04-11 | $31.25 | $33.84 | 200 |
| 2018-04-10 | $32.23 | $34.90 | 0 |
| 2018-04-09 | $32.23 | $34.90 | 2,000 |
| 2018-04-06 | $31.56 | $34.17 | 2,300 |
| 2018-04-05 | $32.16 | $34.82 | 2,800 |
| 2018-04-04 | $31.59 | $34.21 | 300 |
| 2018-04-03 | $30.47 | $32.99 | 0 |
| 2018-04-02 | $30.47 | $32.99 | 200 |
| 2018-03-29 | $31.81 | $34.45 | 0 |
| 2018-03-28 | $31.81 | $34.45 | 400 |
| 2018-03-27 | $31.00 | $33.57 | 0 |
| 2018-03-26 | $31.00 | $33.57 | 700 |
| 2018-03-23 | $31.50 | $34.11 | 0 |
| 2018-03-22 | $31.50 | $34.11 | 53,500 |
| 2018-03-21 | $31.79 | $34.42 | 32,900 |
| 2018-03-20 | $32.37 | $35.05 | 200,600 |
| 2018-03-19 | $32.03 | $34.68 | 4,000 |
| 2018-03-16 | $31.69 | $34.32 | 300 |
| 2018-03-15 | $31.28 | $33.87 | 4,800 |
| 2018-03-14 | $29.98 | $32.46 | 0 |
| 2018-03-13 | $29.98 | $32.46 | 0 |
| 2018-03-12 | $29.98 | $32.46 | 800 |
| 2018-03-09 | $29.38 | $31.81 | 1,500 |
| 2018-03-08 | $30.00 | $32.49 | 2,300 |
| 2018-03-07 | $29.86 | $32.33 | 200 |
| 2018-03-06 | $29.90 | $32.38 | 800 |
| 2018-03-05 | $29.56 | $32.01 | 8,700 |
| 2018-03-02 | $29.75 | $32.21 | 1,000 |
| 2018-03-01 | $30.65 | $33.19 | 0 |
| 2018-02-28 | $30.65 | $33.19 | 53,100 |
| 2018-02-27 | $30.55 | $33.08 | 25,900 |
| 2018-02-26 | $31.24 | $33.83 | 0 |
| 2018-02-23 | $31.24 | $33.83 | 2,000 |
| 2018-02-22 | $32.85 | $35.57 | 600 |
| 2018-02-21 | $33.70 | $36.49 | 7,700 |
| 2018-02-20 | $33.85 | $36.65 | 5,100 |
| 2018-02-16 | $33.85 | $36.65 | 300 |
| 2018-02-15 | $31.03 | $33.60 | 0 |
| 2018-02-14 | $31.03 | $33.60 | 0 |
| 2018-02-13 | $31.03 | $33.60 | 0 |
| 2018-02-12 | $31.03 | $33.60 | 0 |
| 2018-02-09 | $31.03 | $33.60 | 1,800 |
| 2018-02-08 | $32.00 | $34.65 | 2,000 |
| 2018-02-07 | $32.07 | $34.73 | 400 |
| 2018-02-06 | $34.34 | $37.18 | 0 |
| 2018-02-05 | $34.34 | $37.18 | 6,300 |
| 2018-02-02 | $33.52 | $36.30 | 8,000 |
| 2018-02-01 | $34.85 | $37.74 | 200 |
| 2018-01-31 | $35.64 | $38.59 | 1,000 |
| 2018-01-30 | $36.04 | $39.03 | 300 |
| 2018-01-29 | $35.70 | $38.66 | 0 |
| 2018-01-26 | $35.70 | $38.66 | 0 |
| 2018-01-25 | $35.70 | $38.66 | 0 |
| 2018-01-24 | $35.70 | $38.66 | 1,300 |
| 2018-01-23 | $35.46 | $38.40 | 15,600 |
| 2018-01-22 | $34.87 | $37.76 | 0 |
| 2018-01-19 | $34.87 | $37.76 | 7,500 |
| 2018-01-18 | $34.87 | $37.76 | 0 |
| 2018-01-17 | $34.87 | $37.76 | 0 |
| 2018-01-16 | $34.87 | $37.76 | 2,000 |
| 2018-01-12 | $34.60 | $37.47 | 0 |
| 2018-01-11 | $34.60 | $37.47 | 1,200 |
| 2018-01-10 | $34.89 | $37.78 | 0 |
| 2018-01-09 | $34.89 | $37.78 | 0 |
| 2018-01-08 | $34.89 | $37.78 | 0 |
| 2018-01-05 | $34.89 | $37.78 | 0 |
| 2018-01-04 | $34.89 | $37.78 | 300 |
| 2018-01-03 | $34.71 | $37.59 | 0 |
| 2018-01-02 | $34.71 | $37.59 | 0 |