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
- 2011-12-30 to 2026-08-28
- 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 | $22.50 | $22.50 | 401 |
| 2018-12-28 | $22.75 | $22.75 | 88 |
| 2018-12-27 | $24.13 | $24.13 | 18 |
| 2018-12-26 | $23.75 | $23.75 | 364 |
| 2018-12-24 | $22.50 | $22.50 | 226 |
| 2018-12-21 | $22.25 | $22.25 | 471 |
| 2018-12-20 | $22.50 | $22.50 | 241 |
| 2018-12-19 | $22.50 | $22.50 | 232 |
| 2018-12-18 | $23.48 | $23.48 | 122 |
| 2018-12-17 | $22.88 | $22.88 | 339 |
| 2018-12-14 | $22.97 | $22.97 | 390 |
| 2018-12-13 | $23.70 | $23.70 | 249 |
| 2018-12-12 | $23.13 | $23.13 | 112 |
| 2018-12-11 | $23.08 | $23.08 | 26 |
| 2018-12-10 | $22.50 | $22.50 | 286 |
| 2018-12-07 | $26.78 | $26.78 | 325 |
| 2018-12-06 | $25.00 | $25.00 | 103 |
| 2018-12-04 | $24.85 | $24.85 | 349 |
| 2018-12-03 | $23.63 | $23.63 | 147 |
| 2018-11-30 | $23.69 | $23.69 | 210 |
| 2018-11-29 | $22.50 | $22.50 | 520 |
| 2018-11-28 | $23.50 | $23.50 | 201 |
| 2018-11-27 | $20.90 | $20.90 | 411 |
| 2018-11-26 | $21.50 | $21.50 | 839 |
| 2018-11-23 | $23.33 | $23.33 | 70 |
| 2018-11-21 | $21.35 | $21.35 | 478 |
| 2018-11-20 | $24.00 | $24.00 | 644 |
| 2018-11-19 | $26.00 | $26.00 | 436 |
| 2018-11-16 | $25.00 | $25.00 | 1,055 |
| 2018-11-15 | $27.00 | $27.00 | 532 |
| 2018-11-14 | $27.25 | $27.25 | 72 |
| 2018-11-13 | $30.03 | $30.03 | 762 |
| 2018-11-12 | $31.00 | $31.00 | 355 |
| 2018-11-09 | $31.65 | $31.65 | 26 |
| 2018-11-08 | $32.90 | $32.90 | 41 |
| 2018-11-07 | $33.75 | $33.75 | 95 |
| 2018-11-06 | $33.00 | $33.00 | 3 |
| 2018-11-05 | $33.08 | $33.08 | 212 |
| 2018-11-02 | $33.85 | $33.85 | 26 |
| 2018-11-01 | $32.75 | $32.75 | 104 |
| 2018-10-31 | $32.75 | $32.75 | 263 |
| 2018-10-30 | $34.75 | $34.75 | 77 |
| 2018-10-29 | $33.25 | $33.25 | 188 |
| 2018-10-26 | $34.00 | $34.00 | 241 |
| 2018-10-25 | $34.00 | $34.00 | 206 |
| 2018-10-24 | $33.30 | $33.30 | 255 |
| 2018-10-23 | $34.67 | $34.67 | 55 |
| 2018-10-22 | $34.00 | $34.00 | 52 |
| 2018-10-19 | $33.75 | $33.75 | 29 |
| 2018-10-18 | $33.75 | $33.75 | 46 |
| 2018-10-17 | $35.00 | $35.00 | 116 |
| 2018-10-16 | $35.75 | $35.75 | 1,020 |
| 2018-10-15 | $35.75 | $35.75 | 1,287 |
| 2018-10-12 | $34.22 | $34.22 | 14 |
| 2018-10-11 | $35.00 | $35.00 | 235 |
| 2018-10-10 | $33.78 | $33.78 | 306 |
| 2018-10-09 | $35.00 | $35.00 | 98 |
| 2018-10-08 | $33.76 | $33.76 | 315 |
| 2018-10-05 | $35.00 | $35.00 | 1,156 |
| 2018-10-04 | $35.00 | $35.00 | 973 |
| 2018-10-03 | $35.00 | $35.00 | 872 |
| 2018-10-02 | $35.00 | $35.00 | 180 |
| 2018-10-01 | $34.76 | $34.76 | 360 |
| 2018-09-28 | $33.50 | $33.50 | 208 |
| 2018-09-27 | $33.60 | $33.60 | 113 |
| 2018-09-26 | $33.76 | $33.76 | 101 |
| 2018-09-25 | $33.50 | $33.50 | 420 |
| 2018-09-24 | $35.00 | $35.00 | 650 |
| 2018-09-21 | $34.53 | $34.53 | 132 |
| 2018-09-20 | $33.75 | $33.75 | 606 |
| 2018-09-19 | $33.10 | $33.10 | 277 |
| 2018-09-18 | $37.00 | $37.00 | 293 |
| 2018-09-17 | $32.50 | $32.50 | 930 |
| 2018-09-14 | $34.50 | $34.50 | 150 |
| 2018-09-13 | $35.00 | $35.00 | 121 |
| 2018-09-12 | $35.25 | $35.25 | 54 |
| 2018-09-11 | $36.75 | $36.75 | 150 |
| 2018-09-10 | $32.50 | $32.50 | 235 |
| 2018-09-07 | $34.25 | $34.25 | 564 |
| 2018-09-06 | $36.50 | $36.50 | 1,287 |
| 2018-09-05 | $33.25 | $33.25 | 246 |
| 2018-09-04 | $38.58 | $38.58 | 579 |
| 2018-08-31 | $38.75 | $38.75 | 1,209 |
| 2018-08-30 | $38.50 | $38.50 | 108 |
| 2018-08-29 | $37.50 | $37.50 | 660 |
| 2018-08-28 | $39.28 | $39.28 | 1,025 |
| 2018-08-27 | $41.95 | $41.95 | 997 |
| 2018-08-24 | $38.00 | $38.00 | 128 |
| 2018-08-23 | $36.25 | $36.25 | 18 |
| 2018-08-22 | $36.25 | $36.25 | 112 |
| 2018-08-21 | $34.96 | $34.96 | 76 |
| 2018-08-20 | $31.50 | $31.50 | 135 |
| 2018-08-17 | $31.46 | $31.46 | 237 |
| 2018-08-16 | $27.25 | $27.25 | 424 |
| 2018-08-15 | $31.50 | $31.50 | 308 |
| 2018-08-14 | $32.17 | $32.17 | 296 |
| 2018-08-13 | $32.53 | $32.53 | 159 |
| 2018-08-10 | $34.25 | $34.25 | 201 |
| 2018-08-09 | $33.75 | $33.75 | 29 |
| 2018-08-08 | $35.20 | $35.20 | 8 |
| 2018-08-07 | $33.75 | $33.75 | 56 |
| 2018-08-06 | $34.80 | $34.80 | 258 |
| 2018-08-03 | $35.00 | $35.00 | 217 |
| 2018-08-02 | $36.15 | $36.15 | 152 |
| 2018-08-01 | $34.92 | $34.92 | 375 |
| 2018-07-31 | $35.50 | $35.50 | 38 |
| 2018-07-30 | $34.17 | $34.17 | 67 |
| 2018-07-27 | $35.10 | $35.10 | 219 |
| 2018-07-26 | $35.00 | $35.00 | 234 |
| 2018-07-25 | $35.20 | $35.20 | 332 |
| 2018-07-24 | $35.38 | $35.38 | 223 |
| 2018-07-23 | $36.80 | $36.80 | 318 |
| 2018-07-20 | $35.00 | $35.00 | 64 |
| 2018-07-19 | $35.60 | $35.60 | 125 |
| 2018-07-18 | $35.00 | $35.00 | 164 |
| 2018-07-17 | $36.59 | $36.59 | 142 |
| 2018-07-16 | $35.30 | $35.30 | 262 |
| 2018-07-13 | $35.00 | $35.00 | 108 |
| 2018-07-12 | $36.63 | $36.63 | 151 |
| 2018-07-11 | $38.35 | $38.35 | 80 |
| 2018-07-10 | $36.50 | $36.50 | 370 |
| 2018-07-09 | $37.13 | $37.13 | 494 |
| 2018-07-06 | $36.00 | $36.00 | 221 |
| 2018-07-05 | $36.75 | $36.75 | 260 |
| 2018-07-03 | $37.50 | $37.50 | 85 |
| 2018-07-02 | $36.88 | $36.88 | 27 |
| 2018-06-29 | $37.50 | $37.50 | 19 |
| 2018-06-28 | $35.03 | $35.03 | 418 |
| 2018-06-27 | $35.25 | $35.25 | 607 |
| 2018-06-26 | $35.38 | $35.38 | 231 |
| 2018-06-25 | $36.17 | $36.17 | 210 |
| 2018-06-22 | $37.35 | $37.35 | 310 |
| 2018-06-21 | $37.05 | $37.05 | 136 |
| 2018-06-20 | $35.17 | $35.17 | 1,140 |
| 2018-06-19 | $36.22 | $36.22 | 584 |
| 2018-06-18 | $35.00 | $35.00 | 625 |
| 2018-06-15 | $31.58 | $31.58 | 756 |
| 2018-06-14 | $35.00 | $35.00 | 67 |
| 2018-06-13 | $34.25 | $34.25 | 77 |
| 2018-06-12 | $34.08 | $34.08 | 271 |
| 2018-06-11 | $34.25 | $34.25 | 88 |
| 2018-06-08 | $33.50 | $33.50 | 173 |
| 2018-06-07 | $33.75 | $33.75 | 127 |
| 2018-06-06 | $34.25 | $34.25 | 411 |
| 2018-06-05 | $34.25 | $34.25 | 116 |
| 2018-06-04 | $34.25 | $34.25 | 147 |
| 2018-06-01 | $35.50 | $35.50 | 32 |
| 2018-05-31 | $36.25 | $36.25 | 345 |
| 2018-05-30 | $33.50 | $33.50 | 38 |
| 2018-05-29 | $34.25 | $34.25 | 393 |
| 2018-05-25 | $33.75 | $33.75 | 190 |
| 2018-05-24 | $33.75 | $33.75 | 647 |
| 2018-05-23 | $36.90 | $36.90 | 337 |
| 2018-05-22 | $37.17 | $37.17 | 225 |
| 2018-05-21 | $37.25 | $37.25 | 214 |
| 2018-05-18 | $37.25 | $37.25 | 343 |
| 2018-05-17 | $34.75 | $34.75 | 306 |
| 2018-05-16 | $34.90 | $34.90 | 248 |
| 2018-05-15 | $35.00 | $35.00 | 823 |
| 2018-05-14 | $35.45 | $35.45 | 260 |
| 2018-05-11 | $37.25 | $37.25 | 492 |
| 2018-05-10 | $37.22 | $37.22 | 263 |
| 2018-05-09 | $38.63 | $38.63 | 1,123 |
| 2018-05-08 | $33.58 | $33.58 | 648 |
| 2018-05-07 | $32.61 | $32.61 | 340 |
| 2018-05-04 | $33.75 | $33.75 | 140 |
| 2018-05-03 | $34.05 | $34.05 | 662 |
| 2018-05-02 | $35.45 | $35.45 | 934 |
| 2018-05-01 | $35.97 | $35.97 | 432 |
| 2018-04-30 | $35.27 | $35.27 | 332 |
| 2018-04-27 | $35.25 | $35.25 | 1,542 |
| 2018-04-26 | $36.25 | $36.25 | 221 |
| 2018-04-25 | $36.25 | $36.25 | 429 |
| 2018-04-24 | $35.42 | $35.42 | 280 |
| 2018-04-23 | $35.25 | $35.25 | 252 |
| 2018-04-20 | $35.70 | $35.70 | 194 |
| 2018-04-19 | $34.50 | $34.50 | 356 |
| 2018-04-18 | $39.50 | $39.50 | 434 |
| 2018-04-17 | $35.50 | $35.50 | 245 |
| 2018-04-16 | $36.50 | $36.50 | 292 |
| 2018-04-13 | $35.50 | $35.50 | 687 |
| 2018-04-12 | $37.25 | $37.25 | 570 |
| 2018-04-11 | $36.00 | $36.00 | 194 |
| 2018-04-10 | $37.67 | $37.67 | 699 |
| 2018-04-09 | $36.47 | $36.47 | 866 |
| 2018-04-06 | $35.17 | $35.17 | 111 |
| 2018-04-05 | $37.50 | $37.50 | 12 |
| 2018-04-04 | $37.50 | $37.50 | 365 |
| 2018-04-03 | $38.25 | $38.25 | 350 |
| 2018-04-02 | $36.28 | $36.28 | 636 |
| 2018-03-29 | $35.00 | $35.00 | 352 |
| 2018-03-28 | $34.63 | $34.63 | 153 |
| 2018-03-27 | $35.00 | $35.00 | 351 |
| 2018-03-26 | $37.75 | $37.75 | 378 |
| 2018-03-23 | $37.75 | $37.75 | 377 |
| 2018-03-22 | $37.25 | $37.25 | 1,219 |
| 2018-03-21 | $36.65 | $36.65 | 300 |
| 2018-03-20 | $33.25 | $33.25 | 1,216 |
| 2018-03-19 | $32.90 | $32.90 | 724 |
| 2018-03-16 | $32.50 | $32.50 | 392 |
| 2018-03-15 | $33.50 | $33.50 | 147 |
| 2018-03-14 | $36.50 | $36.50 | 76 |
| 2018-03-13 | $35.30 | $35.30 | 69 |
| 2018-03-12 | $33.25 | $33.25 | 154 |
| 2018-03-09 | $34.42 | $34.42 | 746 |
| 2018-03-08 | $35.38 | $35.38 | 296 |
| 2018-03-07 | $31.03 | $31.03 | 362 |
| 2018-03-06 | $33.45 | $33.45 | 494 |
| 2018-03-05 | $33.20 | $33.20 | 968 |
| 2018-03-02 | $32.50 | $32.50 | 144 |
| 2018-03-01 | $33.67 | $33.67 | 956 |
| 2018-02-28 | $32.50 | $32.50 | 931 |
| 2018-02-27 | $33.95 | $33.95 | 197 |
| 2018-02-26 | $34.97 | $34.97 | 716 |
| 2018-02-23 | $33.75 | $33.75 | 96 |
| 2018-02-22 | $34.67 | $34.67 | 487 |
| 2018-02-21 | $38.00 | $38.00 | 125 |
| 2018-02-20 | $36.25 | $36.25 | 289 |
| 2018-02-16 | $37.38 | $37.38 | 395 |
| 2018-02-15 | $30.00 | $30.00 | 392 |
| 2018-02-14 | $32.25 | $32.25 | 1,036 |
| 2018-02-13 | $32.25 | $32.25 | 653 |
| 2018-02-12 | $32.00 | $32.00 | 988 |
| 2018-02-09 | $33.35 | $33.35 | 319 |
| 2018-02-08 | $33.38 | $33.38 | 728 |
| 2018-02-07 | $34.60 | $34.60 | 458 |
| 2018-02-06 | $34.38 | $34.38 | 311 |
| 2018-02-05 | $34.15 | $34.15 | 407 |
| 2018-02-02 | $36.47 | $36.47 | 721 |
| 2018-02-01 | $34.50 | $34.50 | 468 |
| 2018-01-31 | $35.00 | $35.00 | 779 |
| 2018-01-30 | $38.75 | $38.75 | 252 |
| 2018-01-29 | $38.75 | $38.75 | 280 |
| 2018-01-26 | $37.00 | $37.00 | 175 |
| 2018-01-25 | $36.25 | $36.25 | 885 |
| 2018-01-24 | $37.50 | $37.50 | 964 |
| 2018-01-23 | $36.72 | $36.72 | 99 |
| 2018-01-22 | $37.97 | $37.97 | 329 |
| 2018-01-19 | $38.75 | $38.75 | 480 |
| 2018-01-18 | $38.91 | $38.91 | 1,119 |
| 2018-01-17 | $39.63 | $39.63 | 234 |
| 2018-01-16 | $41.00 | $41.00 | 602 |
| 2018-01-12 | $38.44 | $38.44 | 333 |
| 2018-01-11 | $38.75 | $38.75 | 588 |
| 2018-01-10 | $39.38 | $39.38 | 341 |
| 2018-01-09 | $39.65 | $39.65 | 109 |
| 2018-01-08 | $38.75 | $38.75 | 210 |
| 2018-01-05 | $38.67 | $38.67 | 204 |
| 2018-01-04 | $38.53 | $38.53 | 792 |
| 2018-01-03 | $36.33 | $36.33 | 568 |
| 2018-01-02 | $38.75 | $38.75 | 792 |