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
- 1994-04-04 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 | $31.50 | $42.71 | 90 |
| 2018-12-28 | $32.00 | $43.39 | 340 |
| 2018-12-27 | $31.80 | $43.12 | 420 |
| 2018-12-26 | $31.00 | $42.03 | 1,200 |
| 2018-12-24 | $30.70 | $41.63 | 140 |
| 2018-12-21 | $31.00 | $42.03 | 2,050 |
| 2018-12-20 | $31.10 | $42.17 | 260 |
| 2018-12-19 | $31.80 | $43.12 | 350 |
| 2018-12-18 | $31.00 | $42.03 | 350 |
| 2018-12-17 | $31.10 | $42.17 | 430 |
| 2018-12-14 | $31.50 | $42.71 | 180 |
| 2018-12-13 | $31.70 | $42.98 | 350 |
| 2018-12-12 | $31.40 | $42.57 | 700 |
| 2018-12-11 | $31.40 | $42.57 | 210 |
| 2018-12-10 | $31.00 | $42.03 | 680 |
| 2018-12-07 | $31.00 | $42.03 | 280 |
| 2018-12-06 | $31.10 | $42.17 | 260 |
| 2018-12-04 | $31.80 | $43.12 | 270 |
| 2018-12-03 | $31.20 | $42.30 | 270 |
| 2018-11-30 | $30.30 | $41.08 | 1,190 |
| 2018-11-29 | $32.70 | $44.34 | 740 |
| 2018-11-28 | $29.90 | $40.54 | 730 |
| 2018-11-27 | $30.30 | $41.08 | 170 |
| 2018-11-26 | $29.90 | $40.54 | 490 |
| 2018-11-23 | $30.20 | $40.95 | 20 |
| 2018-11-21 | $29.90 | $40.54 | 1,930 |
| 2018-11-20 | $30.40 | $41.22 | 720 |
| 2018-11-19 | $29.80 | $40.40 | 650 |
| 2018-11-16 | $30.00 | $40.68 | 340 |
| 2018-11-15 | $30.30 | $41.08 | 410 |
| 2018-11-14 | $29.90 | $40.54 | 160 |
| 2018-11-13 | $30.30 | $41.08 | 160 |
| 2018-11-12 | $29.90 | $40.54 | 30 |
| 2018-11-09 | $29.90 | $40.54 | 20 |
| 2018-11-08 | $29.90 | $40.54 | 60 |
| 2018-11-07 | $29.70 | $40.27 | 50 |
| 2018-11-06 | $29.70 | $40.27 | 150 |
| 2018-11-05 | $30.80 | $41.76 | 60 |
| 2018-11-02 | $29.50 | $40.00 | 80 |
| 2018-11-01 | $30.20 | $40.95 | 60 |
| 2018-10-31 | $29.90 | $40.54 | 400 |
| 2018-10-30 | $29.60 | $40.13 | 400 |
| 2018-10-29 | $30.10 | $40.81 | 40 |
| 2018-10-26 | $29.80 | $40.40 | 1,060 |
| 2018-10-25 | $29.70 | $40.27 | 790 |
| 2018-10-24 | $29.70 | $40.27 | 310 |
| 2018-10-23 | $29.60 | $40.13 | 90 |
| 2018-10-22 | $29.60 | $40.13 | 80 |
| 2018-10-19 | $29.60 | $40.13 | 130 |
| 2018-10-18 | $30.00 | $40.68 | 100 |
| 2018-10-17 | $30.00 | $40.68 | 160 |
| 2018-10-16 | $30.00 | $40.68 | 140 |
| 2018-10-15 | $30.30 | $41.08 | 220 |
| 2018-10-12 | $29.80 | $40.40 | 170 |
| 2018-10-11 | $30.30 | $41.08 | 200 |
| 2018-10-10 | $29.60 | $40.13 | 350 |
| 2018-10-09 | $29.60 | $40.13 | 390 |
| 2018-10-08 | $29.80 | $40.40 | 670 |
| 2018-10-05 | $30.20 | $40.95 | 260 |
| 2018-10-04 | $29.90 | $40.54 | 80 |
| 2018-10-03 | $29.80 | $40.40 | 210 |
| 2018-10-02 | $30.00 | $40.68 | 100 |
| 2018-10-01 | $29.70 | $40.27 | 760 |
| 2018-09-28 | $30.00 | $40.68 | 610 |
| 2018-09-27 | $29.80 | $40.40 | 50 |
| 2018-09-26 | $30.00 | $40.68 | 0 |
| 2018-09-25 | $30.00 | $40.68 | 50 |
| 2018-09-24 | $30.60 | $41.49 | 300 |
| 2018-09-21 | $30.60 | $41.49 | 840 |
| 2018-09-20 | $30.00 | $40.68 | 290 |
| 2018-09-19 | $30.00 | $40.68 | 110 |
| 2018-09-18 | $30.10 | $40.81 | 110 |
| 2018-09-17 | $30.00 | $40.68 | 120 |
| 2018-09-14 | $30.00 | $40.68 | 1,560 |
| 2018-09-13 | $29.40 | $39.86 | 910 |
| 2018-09-12 | $30.00 | $40.68 | 600 |
| 2018-09-11 | $29.90 | $40.54 | 50 |
| 2018-09-10 | $29.90 | $40.54 | 110 |
| 2018-09-07 | $30.10 | $40.81 | 70 |
| 2018-09-06 | $30.70 | $41.63 | 390 |
| 2018-09-05 | $29.60 | $40.13 | 80 |
| 2018-09-04 | $30.10 | $40.81 | 1,090 |
| 2018-08-31 | $30.30 | $41.08 | 220 |
| 2018-08-30 | $30.60 | $41.49 | 90 |
| 2018-08-29 | $31.00 | $42.03 | 40 |
| 2018-08-28 | $29.90 | $40.54 | 400 |
| 2018-08-27 | $30.00 | $40.68 | 650 |
| 2018-08-24 | $30.90 | $41.90 | 260 |
| 2018-08-23 | $30.10 | $40.81 | 510 |
| 2018-08-22 | $30.00 | $40.68 | 1,130 |
| 2018-08-21 | $29.40 | $39.86 | 610 |
| 2018-08-20 | $29.70 | $40.27 | 680 |
| 2018-08-17 | $29.40 | $39.86 | 200 |
| 2018-08-16 | $29.80 | $40.40 | 940 |
| 2018-08-15 | $29.60 | $40.13 | 1,250 |
| 2018-08-14 | $30.20 | $40.95 | 960 |
| 2018-08-13 | $30.50 | $41.35 | 90 |
| 2018-08-10 | $30.60 | $41.49 | 190 |
| 2018-08-09 | $30.90 | $41.90 | 200 |
| 2018-08-08 | $30.00 | $40.68 | 310 |
| 2018-08-07 | $29.80 | $40.40 | 590 |
| 2018-08-06 | $29.40 | $39.86 | 610 |
| 2018-08-03 | $29.40 | $39.86 | 130 |
| 2018-08-02 | $29.60 | $40.13 | 160 |
| 2018-08-01 | $29.70 | $40.27 | 0 |
| 2018-07-31 | $29.70 | $40.27 | 3,940 |
| 2018-07-30 | $29.40 | $39.86 | 410 |
| 2018-07-27 | $29.40 | $39.86 | 110 |
| 2018-07-26 | $29.70 | $40.27 | 1,150 |
| 2018-07-25 | $29.50 | $40.00 | 120 |
| 2018-07-24 | $29.50 | $40.00 | 340 |
| 2018-07-23 | $30.00 | $40.68 | 190 |
| 2018-07-20 | $30.00 | $40.68 | 90 |
| 2018-07-19 | $30.00 | $40.68 | 280 |
| 2018-07-18 | $29.80 | $40.40 | 760 |
| 2018-07-17 | $30.30 | $41.08 | 450 |
| 2018-07-16 | $29.40 | $39.86 | 800 |
| 2018-07-13 | $30.30 | $41.08 | 950 |
| 2018-07-12 | $30.70 | $41.63 | 850 |
| 2018-07-11 | $31.00 | $42.03 | 70 |
| 2018-07-10 | $31.70 | $42.98 | 400 |
| 2018-07-09 | $31.10 | $42.17 | 810 |
| 2018-07-06 | $30.60 | $41.49 | 350 |
| 2018-07-05 | $32.30 | $43.79 | 340 |
| 2018-07-03 | $32.00 | $43.39 | 150 |
| 2018-07-02 | $31.50 | $42.71 | 50 |
| 2018-06-29 | $32.50 | $44.07 | 1,330 |
| 2018-06-28 | $32.40 | $43.93 | 860 |
| 2018-06-27 | $30.10 | $40.81 | 1,480 |
| 2018-06-26 | $30.00 | $40.68 | 1,620 |
| 2018-06-25 | $29.20 | $39.59 | 430 |
| 2018-06-22 | $29.90 | $40.54 | 2,050 |
| 2018-06-21 | $29.30 | $39.73 | 170 |
| 2018-06-20 | $29.40 | $39.86 | 2,040 |
| 2018-06-19 | $29.00 | $39.32 | 1,560 |
| 2018-06-18 | $29.90 | $40.54 | 410 |
| 2018-06-15 | $29.40 | $39.86 | 2,640 |
| 2018-06-14 | $30.90 | $41.90 | 510 |
| 2018-06-13 | $30.90 | $41.90 | 1,380 |
| 2018-06-12 | $30.80 | $41.76 | 610 |
| 2018-06-11 | $30.20 | $40.95 | 2,690 |
| 2018-06-08 | $29.10 | $39.46 | 1,300 |
| 2018-06-07 | $29.00 | $39.32 | 3,540 |
| 2018-06-06 | $30.60 | $41.49 | 16,120 |
| 2018-06-05 | $38.10 | $38.10 | 9,360 |
| 2018-06-04 | $33.90 | $33.90 | 1,940 |
| 2018-06-01 | $34.50 | $34.50 | 1,810 |
| 2018-05-31 | $34.20 | $34.20 | 900 |
| 2018-05-30 | $33.50 | $33.50 | 3,190 |
| 2018-05-29 | $32.00 | $32.00 | 4,030 |
| 2018-05-25 | $31.90 | $31.90 | 15,770 |
| 2018-05-24 | $39.60 | $39.60 | 2,290 |
| 2018-05-23 | $41.10 | $41.10 | 1,540 |
| 2018-05-22 | $40.20 | $40.20 | 7,950 |
| 2018-05-21 | $41.80 | $41.80 | 6,330 |
| 2018-05-18 | $44.00 | $44.00 | 14,610 |
| 2018-05-17 | $49.20 | $49.20 | 12,570 |
| 2018-05-16 | $51.00 | $51.00 | 9,050 |
| 2018-05-15 | $54.10 | $54.10 | 26,460 |
| 2018-05-14 | $52.10 | $52.10 | 20,720 |
| 2018-05-11 | $41.10 | $41.10 | 4,640 |
| 2018-05-10 | $40.50 | $40.50 | 5,190 |
| 2018-05-09 | $39.70 | $39.70 | 13,120 |
| 2018-05-08 | $44.70 | $44.70 | 50,770 |
| 2018-05-07 | $28.90 | $28.90 | 190 |
| 2018-05-04 | $28.60 | $28.60 | 90 |
| 2018-05-03 | $29.00 | $29.00 | 10 |
| 2018-05-02 | $29.30 | $29.30 | 30 |
| 2018-05-01 | $29.00 | $29.00 | 80 |
| 2018-04-30 | $28.60 | $28.60 | 200 |
| 2018-04-27 | $29.40 | $29.40 | 320 |
| 2018-04-26 | $28.70 | $28.70 | 50 |
| 2018-04-25 | $28.90 | $28.90 | 210 |
| 2018-04-24 | $28.90 | $28.90 | 220 |
| 2018-04-23 | $28.80 | $28.80 | 80 |
| 2018-04-20 | $29.70 | $29.70 | 270 |
| 2018-04-19 | $29.70 | $29.70 | 260 |
| 2018-04-18 | $28.80 | $28.80 | 350 |
| 2018-04-17 | $29.60 | $29.60 | 530 |
| 2018-04-16 | $29.00 | $29.00 | 80 |
| 2018-04-13 | $29.90 | $29.90 | 330 |
| 2018-04-12 | $28.40 | $28.40 | 480 |
| 2018-04-11 | $28.80 | $28.80 | 1,310 |
| 2018-04-10 | $29.30 | $29.30 | 580 |
| 2018-04-09 | $29.50 | $29.50 | 270 |
| 2018-04-06 | $29.90 | $29.90 | 1,270 |
| 2018-04-05 | $28.70 | $28.70 | 530 |
| 2018-04-04 | $29.10 | $29.10 | 600 |
| 2018-04-03 | $29.40 | $29.40 | 420 |
| 2018-04-02 | $29.80 | $29.80 | 2,520 |
| 2018-03-29 | $29.60 | $29.60 | 600 |
| 2018-03-28 | $29.50 | $29.50 | 140 |
| 2018-03-27 | $29.90 | $29.90 | 430 |
| 2018-03-26 | $29.60 | $29.60 | 220 |
| 2018-03-23 | $29.90 | $29.90 | 190 |
| 2018-03-22 | $28.80 | $28.80 | 710 |
| 2018-03-21 | $28.80 | $28.80 | 4,150 |
| 2018-03-20 | $30.00 | $30.00 | 1,600 |
| 2018-03-19 | $30.00 | $30.00 | 1,690 |
| 2018-03-16 | $29.80 | $29.80 | 2,290 |
| 2018-03-15 | $30.60 | $30.60 | 4,190 |
| 2018-03-14 | $32.10 | $32.10 | 3,810 |
| 2018-03-13 | $30.10 | $30.10 | 1,540 |
| 2018-03-12 | $28.70 | $28.70 | 720 |
| 2018-03-09 | $27.60 | $27.60 | 930 |
| 2018-03-08 | $28.10 | $28.10 | 2,160 |
| 2018-03-07 | $27.50 | $27.50 | 1,900 |
| 2018-03-06 | $27.40 | $27.40 | 1,050 |
| 2018-03-05 | $27.90 | $27.90 | 4,260 |
| 2018-03-02 | $26.30 | $26.30 | 2,830 |
| 2018-03-01 | $25.60 | $25.60 | 16,530 |
| 2018-02-28 | $23.50 | $23.50 | 690 |
| 2018-02-27 | $23.50 | $23.50 | 1,950 |
| 2018-02-26 | $23.40 | $23.40 | 1,670 |
| 2018-02-23 | $23.60 | $23.60 | 2,380 |
| 2018-02-22 | $23.70 | $23.70 | 3,800 |
| 2018-02-21 | $23.60 | $23.60 | 13,980 |
| 2018-02-20 | $23.10 | $23.10 | 350 |
| 2018-02-16 | $23.60 | $23.60 | 1,180 |
| 2018-02-15 | $23.20 | $23.20 | 120 |
| 2018-02-14 | $24.00 | $24.00 | 130 |
| 2018-02-13 | $24.00 | $24.00 | 110 |
| 2018-02-12 | $23.90 | $23.90 | 220 |
| 2018-02-09 | $23.90 | $23.90 | 150 |
| 2018-02-08 | $24.00 | $24.00 | 240 |
| 2018-02-07 | $23.60 | $23.60 | 200 |
| 2018-02-06 | $23.20 | $23.20 | 370 |
| 2018-02-05 | $23.40 | $23.40 | 1,690 |
| 2018-02-02 | $23.50 | $23.50 | 120 |
| 2018-02-01 | $24.20 | $24.20 | 830 |
| 2018-01-31 | $24.80 | $24.80 | 210 |
| 2018-01-30 | $24.20 | $24.20 | 240 |
| 2018-01-29 | $23.80 | $23.80 | 200 |
| 2018-01-26 | $23.80 | $23.80 | 350 |
| 2018-01-25 | $23.70 | $23.70 | 280 |
| 2018-01-24 | $23.50 | $23.50 | 240 |
| 2018-01-23 | $23.70 | $23.70 | 420 |
| 2018-01-22 | $24.00 | $24.00 | 680 |
| 2018-01-19 | $23.40 | $23.40 | 570 |
| 2018-01-18 | $24.10 | $24.10 | 510 |
| 2018-01-17 | $23.70 | $23.70 | 1,080 |
| 2018-01-16 | $24.00 | $24.00 | 950 |
| 2018-01-12 | $23.80 | $23.80 | 190 |
| 2018-01-11 | $23.60 | $23.60 | 180 |
| 2018-01-10 | $23.00 | $23.00 | 370 |
| 2018-01-09 | $23.20 | $23.20 | 350 |
| 2018-01-08 | $23.20 | $23.20 | 1,640 |
| 2018-01-05 | $22.40 | $22.40 | 140 |
| 2018-01-04 | $22.90 | $22.90 | 450 |
| 2018-01-03 | $23.10 | $23.10 | 900 |
| 2018-01-02 | $22.40 | $22.40 | 1,330 |