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
- 2003-01-24 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 | $27.00 | $31.96 | 0 |
| 2018-12-28 | $27.00 | $31.96 | 0 |
| 2018-12-27 | $27.00 | $31.96 | 0 |
| 2018-12-26 | $27.00 | $31.96 | 0 |
| 2018-12-24 | $27.00 | $31.96 | 0 |
| 2018-12-21 | $27.00 | $31.96 | 0 |
| 2018-12-20 | $27.00 | $31.96 | 0 |
| 2018-12-19 | $27.00 | $31.96 | 0 |
| 2018-12-18 | $27.00 | $31.96 | 0 |
| 2018-12-17 | $27.00 | $31.96 | 0 |
| 2018-12-14 | $27.00 | $31.96 | 0 |
| 2018-12-13 | $27.00 | $31.96 | 0 |
| 2018-12-12 | $27.00 | $31.96 | 2,400 |
| 2018-12-11 | $28.50 | $33.74 | 0 |
| 2018-12-10 | $28.50 | $33.74 | 0 |
| 2018-12-07 | $28.50 | $33.74 | 0 |
| 2018-12-06 | $28.50 | $33.74 | 0 |
| 2018-12-04 | $28.50 | $33.74 | 0 |
| 2018-12-03 | $28.50 | $33.74 | 0 |
| 2018-11-30 | $28.50 | $33.74 | 0 |
| 2018-11-29 | $28.50 | $33.74 | 2,000 |
| 2018-11-28 | $28.25 | $33.44 | 100 |
| 2018-11-27 | $28.25 | $33.44 | 0 |
| 2018-11-26 | $28.25 | $33.44 | 200 |
| 2018-11-23 | $28.99 | $34.32 | 0 |
| 2018-11-21 | $28.99 | $34.32 | 0 |
| 2018-11-20 | $28.99 | $34.32 | 700 |
| 2018-11-19 | $28.00 | $33.15 | 0 |
| 2018-11-16 | $28.00 | $33.15 | 0 |
| 2018-11-15 | $28.00 | $33.15 | 600 |
| 2018-11-14 | $28.50 | $33.74 | 1,500 |
| 2018-11-13 | $27.50 | $32.56 | 700 |
| 2018-11-12 | $27.50 | $32.56 | 2,000 |
| 2018-11-09 | $28.50 | $33.74 | 0 |
| 2018-11-08 | $28.50 | $33.74 | 0 |
| 2018-11-07 | $28.50 | $33.74 | 100 |
| 2018-11-06 | $28.50 | $33.74 | 600 |
| 2018-11-05 | $28.50 | $33.74 | 900 |
| 2018-11-02 | $29.50 | $34.92 | 1,300 |
| 2018-11-01 | $29.99 | $35.50 | 0 |
| 2018-10-31 | $29.99 | $35.50 | 300 |
| 2018-10-30 | $29.00 | $34.33 | 0 |
| 2018-10-29 | $29.00 | $34.33 | 0 |
| 2018-10-26 | $29.00 | $34.33 | 100 |
| 2018-10-25 | $29.00 | $34.33 | 1,000 |
| 2018-10-24 | $26.75 | $31.60 | 0 |
| 2018-10-23 | $26.75 | $31.60 | 0 |
| 2018-10-22 | $26.75 | $31.60 | 500 |
| 2018-10-19 | $26.75 | $31.60 | 900 |
| 2018-10-18 | $26.05 | $30.77 | 0 |
| 2018-10-17 | $26.05 | $30.77 | 500 |
| 2018-10-16 | $27.50 | $32.48 | 0 |
| 2018-10-15 | $27.50 | $32.48 | 1,800 |
| 2018-10-12 | $27.50 | $32.48 | 0 |
| 2018-10-11 | $27.50 | $32.48 | 100 |
| 2018-10-10 | $27.50 | $32.48 | 0 |
| 2018-10-09 | $27.50 | $32.48 | 1,100 |
| 2018-10-08 | $28.50 | $33.66 | 0 |
| 2018-10-05 | $28.50 | $33.66 | 0 |
| 2018-10-04 | $28.50 | $33.66 | 800 |
| 2018-10-03 | $28.50 | $33.66 | 0 |
| 2018-10-02 | $28.50 | $33.66 | 500 |
| 2018-10-01 | $28.50 | $33.66 | 0 |
| 2018-09-28 | $28.50 | $33.66 | 0 |
| 2018-09-27 | $28.50 | $33.66 | 100 |
| 2018-09-26 | $29.00 | $34.26 | 0 |
| 2018-09-25 | $29.00 | $34.26 | 800 |
| 2018-09-24 | $29.00 | $34.26 | 0 |
| 2018-09-21 | $29.00 | $34.26 | 0 |
| 2018-09-20 | $29.00 | $34.26 | 0 |
| 2018-09-19 | $29.00 | $34.26 | 100 |
| 2018-09-18 | $29.00 | $34.26 | 0 |
| 2018-09-17 | $29.00 | $34.26 | 0 |
| 2018-09-14 | $29.00 | $34.26 | 0 |
| 2018-09-13 | $29.00 | $34.26 | 0 |
| 2018-09-12 | $29.00 | $34.26 | 0 |
| 2018-09-11 | $29.00 | $34.26 | 0 |
| 2018-09-10 | $29.00 | $34.26 | 0 |
| 2018-09-07 | $29.00 | $34.26 | 0 |
| 2018-09-06 | $29.00 | $34.26 | 0 |
| 2018-09-05 | $29.00 | $34.26 | 0 |
| 2018-09-04 | $29.00 | $34.26 | 2,200 |
| 2018-08-31 | $30.00 | $35.44 | 0 |
| 2018-08-30 | $30.00 | $35.44 | 0 |
| 2018-08-29 | $30.00 | $35.44 | 0 |
| 2018-08-28 | $30.00 | $35.44 | 1,400 |
| 2018-08-27 | $29.00 | $34.26 | 0 |
| 2018-08-24 | $29.00 | $34.26 | 100 |
| 2018-08-23 | $28.05 | $33.13 | 1,400 |
| 2018-08-22 | $28.05 | $33.13 | 100 |
| 2018-08-21 | $28.00 | $33.07 | 0 |
| 2018-08-20 | $28.00 | $33.07 | 3,900 |
| 2018-08-17 | $27.90 | $32.96 | 0 |
| 2018-08-16 | $27.90 | $32.96 | 0 |
| 2018-08-15 | $27.90 | $32.96 | 0 |
| 2018-08-14 | $27.90 | $32.96 | 400 |
| 2018-08-13 | $27.90 | $32.96 | 200 |
| 2018-08-10 | $27.90 | $32.96 | 0 |
| 2018-08-09 | $27.90 | $32.96 | 0 |
| 2018-08-08 | $27.90 | $32.96 | 0 |
| 2018-08-07 | $27.90 | $32.96 | 1,000 |
| 2018-08-06 | $28.00 | $33.07 | 700 |
| 2018-08-03 | $28.00 | $33.07 | 0 |
| 2018-08-02 | $28.00 | $33.07 | 500 |
| 2018-08-01 | $27.30 | $32.25 | 0 |
| 2018-07-31 | $27.30 | $32.25 | 300 |
| 2018-07-30 | $27.60 | $32.60 | 300 |
| 2018-07-27 | $27.60 | $32.60 | 0 |
| 2018-07-26 | $27.60 | $32.60 | 0 |
| 2018-07-25 | $27.60 | $32.60 | 0 |
| 2018-07-24 | $27.60 | $32.54 | 0 |
| 2018-07-23 | $27.60 | $32.54 | 200 |
| 2018-07-20 | $27.60 | $32.54 | 0 |
| 2018-07-19 | $27.60 | $32.54 | 0 |
| 2018-07-18 | $27.60 | $32.54 | 0 |
| 2018-07-17 | $27.60 | $32.54 | 0 |
| 2018-07-16 | $27.60 | $32.54 | 400 |
| 2018-07-13 | $27.30 | $32.19 | 0 |
| 2018-07-12 | $27.30 | $32.19 | 0 |
| 2018-07-11 | $27.30 | $32.19 | 0 |
| 2018-07-10 | $27.30 | $32.19 | 500 |
| 2018-07-09 | $27.31 | $32.20 | 3,200 |
| 2018-07-06 | $26.60 | $31.36 | 0 |
| 2018-07-05 | $26.60 | $31.36 | 0 |
| 2018-07-03 | $26.60 | $31.36 | 200 |
| 2018-07-02 | $28.00 | $33.01 | 0 |
| 2018-06-29 | $28.00 | $33.01 | 100 |
| 2018-06-28 | $28.65 | $33.78 | 0 |
| 2018-06-27 | $28.65 | $33.78 | 1,000 |
| 2018-06-26 | $28.00 | $33.01 | 0 |
| 2018-06-25 | $28.00 | $33.01 | 2,000 |
| 2018-06-22 | $27.00 | $31.84 | 4,600 |
| 2018-06-21 | $29.00 | $34.19 | 0 |
| 2018-06-20 | $29.00 | $34.19 | 100 |
| 2018-06-19 | $29.00 | $34.19 | 0 |
| 2018-06-18 | $29.00 | $34.19 | 0 |
| 2018-06-15 | $29.00 | $34.19 | 300 |
| 2018-06-14 | $29.00 | $34.19 | 0 |
| 2018-06-13 | $29.00 | $34.19 | 400 |
| 2018-06-12 | $29.65 | $34.96 | 0 |
| 2018-06-11 | $29.65 | $34.96 | 200 |
| 2018-06-08 | $29.50 | $34.78 | 2,200 |
| 2018-06-07 | $30.00 | $35.37 | 1,000 |
| 2018-06-06 | $30.00 | $35.37 | 0 |
| 2018-06-05 | $30.00 | $35.37 | 0 |
| 2018-06-04 | $30.00 | $35.37 | 3,800 |
| 2018-06-01 | $29.95 | $35.31 | 100 |
| 2018-05-31 | $29.50 | $34.78 | 0 |
| 2018-05-30 | $29.50 | $34.78 | 0 |
| 2018-05-29 | $29.50 | $34.78 | 1,500 |
| 2018-05-25 | $28.50 | $33.60 | 1,200 |
| 2018-05-24 | $28.40 | $33.49 | 0 |
| 2018-05-23 | $28.40 | $33.49 | 100 |
| 2018-05-22 | $28.40 | $33.49 | 300 |
| 2018-05-21 | $28.50 | $33.60 | 600 |
| 2018-05-18 | $29.25 | $34.49 | 1,400 |
| 2018-05-17 | $30.00 | $35.37 | 6,300 |
| 2018-05-16 | $32.20 | $37.97 | 200 |
| 2018-05-15 | $32.20 | $37.97 | 1,100 |
| 2018-05-14 | $31.40 | $37.02 | 0 |
| 2018-05-11 | $31.40 | $37.02 | 500 |
| 2018-05-10 | $31.35 | $36.96 | 0 |
| 2018-05-09 | $31.35 | $36.96 | 400 |
| 2018-05-08 | $31.60 | $37.26 | 0 |
| 2018-05-07 | $31.60 | $37.26 | 5,600 |
| 2018-05-04 | $32.00 | $37.73 | 0 |
| 2018-05-03 | $32.00 | $37.73 | 0 |
| 2018-05-02 | $32.00 | $37.73 | 2,100 |
| 2018-05-01 | $33.08 | $39.00 | 0 |
| 2018-04-30 | $33.08 | $39.00 | 3,000 |
| 2018-04-27 | $33.00 | $38.91 | 0 |
| 2018-04-26 | $33.00 | $38.91 | 0 |
| 2018-04-25 | $33.00 | $38.91 | 0 |
| 2018-04-24 | $33.00 | $38.91 | 0 |
| 2018-04-23 | $33.00 | $38.91 | 0 |
| 2018-04-20 | $33.00 | $38.91 | 0 |
| 2018-04-19 | $33.00 | $38.91 | 0 |
| 2018-04-18 | $33.00 | $38.91 | 0 |
| 2018-04-17 | $33.00 | $38.91 | 0 |
| 2018-04-16 | $33.00 | $38.91 | 0 |
| 2018-04-13 | $33.00 | $38.91 | 0 |
| 2018-04-12 | $33.00 | $38.91 | 0 |
| 2018-04-11 | $33.00 | $38.91 | 0 |
| 2018-04-10 | $33.00 | $38.91 | 0 |
| 2018-04-09 | $33.00 | $38.91 | 3,000 |
| 2018-04-06 | $32.85 | $38.73 | 0 |
| 2018-04-05 | $32.85 | $38.73 | 0 |
| 2018-04-04 | $32.85 | $38.73 | 100 |
| 2018-04-03 | $33.05 | $38.97 | 0 |
| 2018-04-02 | $33.05 | $38.97 | 0 |
| 2018-03-29 | $33.05 | $38.97 | 0 |
| 2018-03-28 | $33.05 | $38.97 | 0 |
| 2018-03-27 | $33.05 | $38.97 | 0 |
| 2018-03-26 | $33.05 | $38.97 | 0 |
| 2018-03-23 | $33.05 | $38.97 | 0 |
| 2018-03-22 | $33.05 | $38.97 | 100 |
| 2018-03-21 | $33.10 | $39.03 | 0 |
| 2018-03-20 | $33.10 | $39.03 | 0 |
| 2018-03-19 | $33.10 | $39.03 | 0 |
| 2018-03-16 | $33.10 | $39.03 | 0 |
| 2018-03-15 | $33.10 | $39.03 | 0 |
| 2018-03-14 | $33.10 | $39.03 | 0 |
| 2018-03-13 | $33.10 | $39.03 | 0 |
| 2018-03-12 | $33.10 | $39.03 | 0 |
| 2018-03-09 | $33.10 | $39.03 | 0 |
| 2018-03-08 | $33.10 | $39.03 | 100 |
| 2018-03-07 | $33.30 | $39.26 | 0 |
| 2018-03-06 | $33.30 | $39.26 | 200 |
| 2018-03-05 | $33.25 | $39.20 | 0 |
| 2018-03-02 | $33.25 | $39.20 | 0 |
| 2018-03-01 | $33.25 | $39.20 | 0 |
| 2018-02-28 | $33.25 | $39.20 | 400 |
| 2018-02-27 | $33.30 | $39.26 | 0 |
| 2018-02-26 | $33.30 | $39.26 | 100 |
| 2018-02-23 | $33.35 | $39.32 | 0 |
| 2018-02-22 | $33.35 | $39.32 | 0 |
| 2018-02-21 | $33.35 | $39.32 | 0 |
| 2018-02-20 | $33.35 | $39.32 | 0 |
| 2018-02-16 | $33.35 | $39.32 | 0 |
| 2018-02-15 | $33.35 | $39.32 | 0 |
| 2018-02-14 | $33.35 | $39.32 | 400 |
| 2018-02-13 | $33.40 | $39.38 | 0 |
| 2018-02-12 | $33.40 | $39.38 | 4,400 |
| 2018-02-09 | $33.40 | $39.38 | 11,900 |
| 2018-02-08 | $33.50 | $39.50 | 4,000 |
| 2018-02-07 | $33.70 | $39.74 | 0 |
| 2018-02-06 | $33.70 | $39.74 | 0 |
| 2018-02-05 | $33.70 | $39.74 | 100 |
| 2018-02-02 | $34.00 | $40.09 | 300 |
| 2018-02-01 | $33.50 | $39.50 | 0 |
| 2018-01-31 | $33.50 | $39.50 | 1,300 |
| 2018-01-30 | $33.50 | $39.50 | 13,700 |
| 2018-01-29 | $32.00 | $37.73 | 0 |
| 2018-01-26 | $32.00 | $37.73 | 1,600 |
| 2018-01-25 | $32.50 | $38.32 | 0 |
| 2018-01-24 | $32.50 | $38.12 | 100 |
| 2018-01-23 | $31.00 | $36.36 | 0 |
| 2018-01-22 | $31.00 | $36.36 | 0 |
| 2018-01-19 | $31.00 | $36.36 | 1,600 |
| 2018-01-18 | $31.00 | $36.36 | 600 |
| 2018-01-17 | $30.75 | $36.07 | 600 |
| 2018-01-16 | $30.55 | $35.83 | 600 |
| 2018-01-12 | $30.50 | $35.77 | 500 |
| 2018-01-11 | $30.70 | $36.01 | 200 |
| 2018-01-10 | $30.15 | $35.36 | 100 |
| 2018-01-09 | $30.15 | $35.36 | 1,500 |
| 2018-01-08 | $30.15 | $35.36 | 1,300 |
| 2018-01-05 | $30.15 | $35.36 | 2,300 |
| 2018-01-04 | $30.15 | $35.36 | 1,300 |
| 2018-01-03 | $30.10 | $35.30 | 2,000 |
| 2018-01-02 | $30.15 | $35.36 | 2,500 |