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
- 2013-12-20 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 | $33.30 | $34.68 | 100 |
| 2018-12-28 | $33.30 | $34.68 | 100 |
| 2018-12-27 | $31.82 | $33.14 | 4,100 |
| 2018-12-26 | $31.26 | $32.56 | 100 |
| 2018-12-24 | $31.26 | $32.56 | 0 |
| 2018-12-21 | $31.26 | $32.56 | 0 |
| 2018-12-20 | $31.26 | $32.56 | 700 |
| 2018-12-19 | $32.00 | $33.33 | 200 |
| 2018-12-18 | $31.55 | $32.86 | 100 |
| 2018-12-17 | $32.71 | $34.07 | 0 |
| 2018-12-14 | $32.71 | $34.07 | 0 |
| 2018-12-13 | $32.71 | $34.07 | 100 |
| 2018-12-12 | $32.71 | $34.07 | 200 |
| 2018-12-11 | $33.00 | $34.37 | 0 |
| 2018-12-10 | $33.00 | $34.37 | 100 |
| 2018-12-07 | $33.00 | $34.37 | 0 |
| 2018-12-06 | $33.00 | $34.37 | 300 |
| 2018-12-04 | $33.10 | $34.47 | 200 |
| 2018-12-03 | $33.15 | $34.53 | 0 |
| 2018-11-30 | $33.15 | $34.53 | 2,500 |
| 2018-11-29 | $33.93 | $35.34 | 300 |
| 2018-11-28 | $33.99 | $35.40 | 0 |
| 2018-11-27 | $33.99 | $35.40 | 500 |
| 2018-11-26 | $35.17 | $36.63 | 600 |
| 2018-11-23 | $33.50 | $34.89 | 500 |
| 2018-11-21 | $34.50 | $35.93 | 0 |
| 2018-11-20 | $34.50 | $35.93 | 900 |
| 2018-11-19 | $34.50 | $35.93 | 500 |
| 2018-11-16 | $35.65 | $37.13 | 1,200 |
| 2018-11-15 | $34.68 | $36.12 | 0 |
| 2018-11-14 | $34.68 | $36.12 | 0 |
| 2018-11-13 | $34.68 | $36.12 | 100 |
| 2018-11-12 | $34.68 | $36.12 | 0 |
| 2018-11-09 | $34.68 | $36.12 | 100 |
| 2018-11-08 | $36.32 | $37.83 | 200 |
| 2018-11-07 | $37.67 | $39.23 | 0 |
| 2018-11-06 | $37.67 | $39.23 | 0 |
| 2018-11-05 | $37.67 | $39.23 | 100 |
| 2018-11-02 | $37.67 | $39.23 | 400 |
| 2018-11-01 | $34.55 | $35.98 | 0 |
| 2018-10-31 | $34.55 | $35.98 | 900 |
| 2018-10-30 | $34.00 | $35.41 | 0 |
| 2018-10-29 | $34.00 | $35.41 | 100 |
| 2018-10-26 | $34.68 | $36.12 | 100 |
| 2018-10-25 | $34.68 | $36.12 | 1,000 |
| 2018-10-24 | $34.68 | $36.12 | 1,400 |
| 2018-10-23 | $33.83 | $35.23 | 200 |
| 2018-10-22 | $35.29 | $36.76 | 800 |
| 2018-10-19 | $36.00 | $37.49 | 0 |
| 2018-10-18 | $36.00 | $37.49 | 100 |
| 2018-10-17 | $36.20 | $37.70 | 2,100 |
| 2018-10-16 | $35.80 | $37.29 | 300 |
| 2018-10-15 | $36.47 | $37.98 | 0 |
| 2018-10-12 | $36.47 | $37.98 | 100 |
| 2018-10-11 | $36.54 | $38.06 | 0 |
| 2018-10-10 | $36.54 | $38.06 | 200 |
| 2018-10-09 | $41.05 | $42.75 | 400 |
| 2018-10-08 | $40.00 | $41.66 | 100 |
| 2018-10-05 | $41.35 | $43.07 | 0 |
| 2018-10-04 | $41.35 | $43.07 | 800 |
| 2018-10-03 | $45.02 | $46.89 | 0 |
| 2018-10-02 | $45.02 | $46.89 | 200 |
| 2018-10-01 | $43.39 | $45.19 | 0 |
| 2018-09-28 | $43.39 | $45.19 | 500 |
| 2018-09-27 | $44.55 | $46.40 | 4,500 |
| 2018-09-26 | $43.75 | $45.57 | 0 |
| 2018-09-25 | $43.75 | $45.57 | 0 |
| 2018-09-24 | $43.75 | $45.57 | 1,000 |
| 2018-09-21 | $44.03 | $45.86 | 0 |
| 2018-09-20 | $44.03 | $45.86 | 0 |
| 2018-09-19 | $44.03 | $45.86 | 0 |
| 2018-09-18 | $44.03 | $45.86 | 100 |
| 2018-09-17 | $44.01 | $45.84 | 700 |
| 2018-09-14 | $44.67 | $46.52 | 0 |
| 2018-09-13 | $44.67 | $46.52 | 0 |
| 2018-09-12 | $44.67 | $46.52 | 11,500 |
| 2018-09-11 | $43.22 | $45.01 | 300 |
| 2018-09-10 | $43.50 | $45.31 | 0 |
| 2018-09-07 | $43.50 | $45.31 | 0 |
| 2018-09-06 | $43.50 | $45.31 | 1,500 |
| 2018-09-05 | $44.30 | $46.14 | 0 |
| 2018-09-04 | $44.30 | $46.14 | 3,100 |
| 2018-08-31 | $45.50 | $47.39 | 0 |
| 2018-08-30 | $45.50 | $47.39 | 0 |
| 2018-08-29 | $45.50 | $47.39 | 0 |
| 2018-08-28 | $45.50 | $47.39 | 0 |
| 2018-08-27 | $45.50 | $47.39 | 0 |
| 2018-08-24 | $45.50 | $47.39 | 100 |
| 2018-08-23 | $44.82 | $46.68 | 200 |
| 2018-08-22 | $44.32 | $46.16 | 800 |
| 2018-08-21 | $43.46 | $45.26 | 0 |
| 2018-08-20 | $43.46 | $45.26 | 0 |
| 2018-08-17 | $43.46 | $45.26 | 0 |
| 2018-08-16 | $43.46 | $45.26 | 0 |
| 2018-08-15 | $43.46 | $45.26 | 0 |
| 2018-08-14 | $43.46 | $45.26 | 700 |
| 2018-08-13 | $43.72 | $45.54 | 0 |
| 2018-08-10 | $43.72 | $45.54 | 0 |
| 2018-08-09 | $43.72 | $45.54 | 0 |
| 2018-08-08 | $43.72 | $45.54 | 300 |
| 2018-08-07 | $43.95 | $45.78 | 0 |
| 2018-08-06 | $43.95 | $45.78 | 0 |
| 2018-08-03 | $43.95 | $45.78 | 0 |
| 2018-08-02 | $43.95 | $45.78 | 0 |
| 2018-08-01 | $43.95 | $45.78 | 0 |
| 2018-07-31 | $43.95 | $45.78 | 5,000 |
| 2018-07-30 | $43.00 | $44.79 | 6,300 |
| 2018-07-27 | $44.47 | $46.32 | 400 |
| 2018-07-26 | $44.51 | $46.36 | 200 |
| 2018-07-25 | $47.90 | $49.89 | 900 |
| 2018-07-24 | $44.04 | $45.87 | 0 |
| 2018-07-23 | $44.04 | $45.87 | 0 |
| 2018-07-20 | $44.04 | $45.87 | 0 |
| 2018-07-19 | $44.04 | $45.87 | 0 |
| 2018-07-18 | $44.04 | $45.87 | 0 |
| 2018-07-17 | $44.04 | $45.87 | 0 |
| 2018-07-16 | $44.04 | $45.87 | 0 |
| 2018-07-13 | $44.04 | $45.87 | 0 |
| 2018-07-12 | $44.04 | $45.87 | 0 |
| 2018-07-11 | $44.04 | $45.87 | 400 |
| 2018-07-10 | $43.85 | $45.67 | 0 |
| 2018-07-09 | $43.85 | $45.67 | 100 |
| 2018-07-06 | $43.25 | $45.05 | 0 |
| 2018-07-05 | $43.25 | $45.05 | 200 |
| 2018-07-03 | $45.92 | $47.83 | 0 |
| 2018-07-02 | $45.92 | $47.83 | 0 |
| 2018-06-29 | $45.92 | $47.83 | 700 |
| 2018-06-28 | $44.38 | $46.22 | 1,200 |
| 2018-06-27 | $45.05 | $46.92 | 0 |
| 2018-06-26 | $45.05 | $46.92 | 500 |
| 2018-06-25 | $45.70 | $47.60 | 0 |
| 2018-06-22 | $45.70 | $47.60 | 1,200 |
| 2018-06-21 | $46.46 | $48.39 | 0 |
| 2018-06-20 | $46.46 | $48.39 | 3,100 |
| 2018-06-19 | $47.98 | $49.97 | 0 |
| 2018-06-18 | $47.98 | $49.97 | 400 |
| 2018-06-15 | $49.37 | $51.42 | 0 |
| 2018-06-14 | $49.37 | $51.42 | 700 |
| 2018-06-13 | $48.50 | $50.51 | 0 |
| 2018-06-12 | $48.50 | $50.51 | 200 |
| 2018-06-11 | $48.24 | $50.24 | 500 |
| 2018-06-08 | $45.33 | $47.21 | 0 |
| 2018-06-07 | $45.33 | $47.21 | 0 |
| 2018-06-06 | $45.33 | $47.21 | 0 |
| 2018-06-05 | $45.33 | $47.21 | 0 |
| 2018-06-04 | $45.33 | $47.21 | 0 |
| 2018-06-01 | $45.33 | $47.21 | 0 |
| 2018-05-31 | $45.33 | $47.21 | 100 |
| 2018-05-30 | $45.17 | $47.05 | 100 |
| 2018-05-29 | $44.48 | $46.33 | 400 |
| 2018-05-25 | $45.45 | $47.34 | 0 |
| 2018-05-24 | $45.45 | $47.34 | 0 |
| 2018-05-23 | $45.45 | $47.34 | 500 |
| 2018-05-22 | $45.45 | $47.34 | 0 |
| 2018-05-21 | $45.45 | $47.34 | 0 |
| 2018-05-18 | $45.45 | $46.99 | 0 |
| 2018-05-17 | $45.45 | $46.99 | 4,700 |
| 2018-05-16 | $44.22 | $45.72 | 0 |
| 2018-05-15 | $44.22 | $45.72 | 200 |
| 2018-05-14 | $43.09 | $44.55 | 0 |
| 2018-05-11 | $43.09 | $44.55 | 0 |
| 2018-05-10 | $43.09 | $44.55 | 0 |
| 2018-05-09 | $43.09 | $44.55 | 100 |
| 2018-05-08 | $43.56 | $45.04 | 200 |
| 2018-05-07 | $42.25 | $43.68 | 200 |
| 2018-05-04 | $44.07 | $45.57 | 0 |
| 2018-05-03 | $44.07 | $45.57 | 200 |
| 2018-05-02 | $45.62 | $47.17 | 2,400 |
| 2018-05-01 | $44.21 | $45.71 | 400 |
| 2018-04-30 | $44.40 | $45.91 | 0 |
| 2018-04-27 | $44.40 | $45.91 | 500 |
| 2018-04-26 | $44.45 | $45.96 | 300 |
| 2018-04-25 | $43.99 | $45.48 | 100 |
| 2018-04-24 | $42.10 | $43.53 | 0 |
| 2018-04-23 | $42.10 | $43.53 | 1,100 |
| 2018-04-20 | $42.10 | $43.53 | 0 |
| 2018-04-19 | $42.10 | $43.53 | 0 |
| 2018-04-18 | $42.10 | $43.53 | 0 |
| 2018-04-17 | $42.10 | $43.53 | 0 |
| 2018-04-16 | $42.10 | $43.53 | 0 |
| 2018-04-13 | $42.10 | $43.53 | 400 |
| 2018-04-12 | $41.78 | $43.20 | 1,200 |
| 2018-04-11 | $42.09 | $43.52 | 100 |
| 2018-04-10 | $41.54 | $42.95 | 1,100 |
| 2018-04-09 | $39.80 | $41.15 | 0 |
| 2018-04-06 | $39.80 | $41.15 | 0 |
| 2018-04-05 | $39.80 | $41.15 | 0 |
| 2018-04-04 | $39.80 | $41.15 | 1,600 |
| 2018-04-03 | $37.80 | $39.08 | 0 |
| 2018-04-02 | $37.80 | $39.08 | 0 |
| 2018-03-29 | $37.80 | $39.08 | 0 |
| 2018-03-28 | $37.80 | $39.08 | 0 |
| 2018-03-27 | $37.80 | $39.08 | 600 |
| 2018-03-26 | $38.45 | $39.76 | 300 |
| 2018-03-23 | $37.15 | $38.41 | 0 |
| 2018-03-22 | $37.15 | $38.41 | 900 |
| 2018-03-21 | $36.68 | $37.93 | 0 |
| 2018-03-20 | $36.68 | $37.93 | 0 |
| 2018-03-19 | $36.68 | $37.93 | 0 |
| 2018-03-16 | $36.68 | $37.93 | 0 |
| 2018-03-15 | $36.68 | $37.93 | 100 |
| 2018-03-14 | $36.45 | $37.69 | 0 |
| 2018-03-13 | $36.45 | $37.69 | 0 |
| 2018-03-12 | $36.45 | $37.69 | 100 |
| 2018-03-09 | $36.17 | $37.40 | 0 |
| 2018-03-08 | $36.17 | $37.40 | 0 |
| 2018-03-07 | $36.17 | $37.40 | 200 |
| 2018-03-06 | $35.40 | $36.60 | 0 |
| 2018-03-05 | $35.40 | $36.60 | 700 |
| 2018-03-02 | $34.26 | $35.42 | 0 |
| 2018-03-01 | $34.26 | $35.42 | 900 |
| 2018-02-28 | $34.82 | $36.00 | 300 |
| 2018-02-27 | $35.60 | $36.81 | 1,200 |
| 2018-02-26 | $35.38 | $36.58 | 1,300 |
| 2018-02-23 | $34.32 | $35.49 | 700 |
| 2018-02-22 | $34.92 | $36.11 | 9,400 |
| 2018-02-21 | $34.66 | $35.84 | 1,700 |
| 2018-02-20 | $35.65 | $36.86 | 0 |
| 2018-02-16 | $35.65 | $36.86 | 700 |
| 2018-02-15 | $35.19 | $36.39 | 1,800 |
| 2018-02-14 | $33.89 | $35.04 | 1,900 |
| 2018-02-13 | $32.67 | $33.78 | 9,400 |
| 2018-02-12 | $32.11 | $33.20 | 0 |
| 2018-02-09 | $32.11 | $33.20 | 0 |
| 2018-02-08 | $32.11 | $33.20 | 800 |
| 2018-02-07 | $33.21 | $34.34 | 28,200 |
| 2018-02-06 | $31.96 | $33.05 | 400 |
| 2018-02-05 | $32.78 | $33.89 | 0 |
| 2018-02-02 | $32.78 | $33.89 | 200 |
| 2018-02-01 | $33.18 | $34.31 | 0 |
| 2018-01-31 | $33.18 | $34.31 | 5,900 |
| 2018-01-30 | $33.21 | $34.34 | 0 |
| 2018-01-29 | $33.21 | $34.34 | 0 |
| 2018-01-26 | $33.21 | $34.34 | 0 |
| 2018-01-25 | $33.21 | $34.34 | 800 |
| 2018-01-24 | $33.04 | $34.16 | 0 |
| 2018-01-23 | $33.04 | $34.16 | 10,000 |
| 2018-01-22 | $33.05 | $34.17 | 200 |
| 2018-01-19 | $33.16 | $34.29 | 800 |
| 2018-01-18 | $32.10 | $33.19 | 0 |
| 2018-01-17 | $32.10 | $33.19 | 100 |
| 2018-01-16 | $31.28 | $32.34 | 500 |
| 2018-01-12 | $30.55 | $31.59 | 0 |
| 2018-01-11 | $30.55 | $31.59 | 2,100 |
| 2018-01-10 | $30.75 | $31.79 | 400 |
| 2018-01-09 | $31.30 | $32.36 | 1,300 |
| 2018-01-08 | $31.32 | $32.38 | 1,000 |
| 2018-01-05 | $31.40 | $32.47 | 400 |
| 2018-01-04 | $31.35 | $32.41 | 800 |
| 2018-01-03 | $30.90 | $31.95 | 400 |
| 2018-01-02 | $31.30 | $32.36 | 300 |