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
- 2008-06-25 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 | $29.14 | $30.64 | 5,300 |
| 2018-12-28 | $28.78 | $30.26 | 6,500 |
| 2018-12-27 | $28.25 | $29.70 | 2,300 |
| 2018-12-26 | $29.00 | $30.49 | 10,900 |
| 2018-12-24 | $28.67 | $30.14 | 2,400 |
| 2018-12-21 | $28.50 | $29.97 | 2,200 |
| 2018-12-20 | $28.92 | $30.41 | 7,600 |
| 2018-12-19 | $29.00 | $30.49 | 700 |
| 2018-12-18 | $28.04 | $29.48 | 10,700 |
| 2018-12-17 | $29.22 | $30.72 | 4,100 |
| 2018-12-14 | $29.57 | $31.09 | 128,300 |
| 2018-12-13 | $29.75 | $31.28 | 2,100 |
| 2018-12-12 | $30.46 | $32.03 | 43,100 |
| 2018-12-11 | $29.80 | $31.33 | 32,700 |
| 2018-12-10 | $29.80 | $31.33 | 12,500 |
| 2018-12-07 | $29.70 | $31.23 | 3,000 |
| 2018-12-06 | $29.70 | $31.23 | 9,100 |
| 2018-12-04 | $30.60 | $32.17 | 1,100 |
| 2018-12-03 | $30.84 | $32.43 | 4,800 |
| 2018-11-30 | $30.86 | $32.45 | 14,800 |
| 2018-11-29 | $30.10 | $31.65 | 4,300 |
| 2018-11-28 | $30.27 | $31.83 | 23,200 |
| 2018-11-27 | $29.85 | $31.38 | 3,200 |
| 2018-11-26 | $30.13 | $31.68 | 5,600 |
| 2018-11-23 | $29.55 | $31.07 | 11,000 |
| 2018-11-21 | $30.85 | $32.44 | 5,800 |
| 2018-11-20 | $30.47 | $32.04 | 5,200 |
| 2018-11-19 | $31.15 | $32.75 | 4,500 |
| 2018-11-16 | $31.18 | $32.78 | 5,700 |
| 2018-11-15 | $30.65 | $32.23 | 167,200 |
| 2018-11-14 | $30.88 | $32.47 | 1,900 |
| 2018-11-13 | $30.30 | $31.86 | 225,700 |
| 2018-11-12 | $31.13 | $32.73 | 681,400 |
| 2018-11-09 | $31.51 | $33.13 | 75,500 |
| 2018-11-08 | $30.95 | $32.54 | 3,900 |
| 2018-11-07 | $32.40 | $34.07 | 3,900 |
| 2018-11-06 | $31.60 | $33.22 | 600 |
| 2018-11-05 | $31.80 | $33.43 | 52,000 |
| 2018-11-02 | $31.10 | $32.70 | 2,400 |
| 2018-11-01 | $31.70 | $33.33 | 1,600 |
| 2018-10-31 | $32.37 | $34.03 | 2,200 |
| 2018-10-30 | $30.43 | $31.99 | 8,400 |
| 2018-10-29 | $29.81 | $31.34 | 4,800 |
| 2018-10-26 | $31.40 | $33.01 | 700 |
| 2018-10-25 | $30.70 | $32.28 | 1,700 |
| 2018-10-24 | $30.75 | $32.33 | 3,900 |
| 2018-10-23 | $31.35 | $32.96 | 2,800 |
| 2018-10-22 | $32.19 | $33.84 | 400 |
| 2018-10-19 | $33.36 | $35.08 | 2,800 |
| 2018-10-18 | $31.96 | $33.60 | 2,100 |
| 2018-10-17 | $33.22 | $34.93 | 2,200 |
| 2018-10-16 | $32.90 | $34.59 | 1,400 |
| 2018-10-15 | $33.31 | $35.02 | 1,500 |
| 2018-10-12 | $33.35 | $35.06 | 1,100 |
| 2018-10-11 | $33.06 | $34.76 | 2,300 |
| 2018-10-10 | $33.60 | $35.33 | 3,300 |
| 2018-10-09 | $33.72 | $35.45 | 1,300 |
| 2018-10-08 | $34.40 | $36.17 | 57,400 |
| 2018-10-05 | $34.50 | $36.27 | 1,876,800 |
| 2018-10-04 | $34.40 | $36.17 | 60,100 |
| 2018-10-03 | $34.40 | $36.17 | 64,400 |
| 2018-10-02 | $34.90 | $36.69 | 1,353,700 |
| 2018-10-01 | $34.77 | $36.56 | 500 |
| 2018-09-28 | $34.50 | $36.27 | 311,000 |
| 2018-09-27 | $34.57 | $36.35 | 413,500 |
| 2018-09-26 | $34.50 | $36.27 | 708,900 |
| 2018-09-25 | $35.21 | $37.02 | 2,200 |
| 2018-09-24 | $34.19 | $35.95 | 5,100 |
| 2018-09-21 | $33.49 | $35.21 | 1,300 |
| 2018-09-20 | $33.50 | $35.22 | 8,000 |
| 2018-09-19 | $32.85 | $34.54 | 500 |
| 2018-09-18 | $33.64 | $35.37 | 2,800 |
| 2018-09-17 | $32.70 | $34.38 | 2,700 |
| 2018-09-14 | $32.00 | $33.65 | 3,500 |
| 2018-09-13 | $32.07 | $33.72 | 5,400 |
| 2018-09-12 | $32.15 | $33.80 | 140,400 |
| 2018-09-11 | $31.66 | $33.29 | 400 |
| 2018-09-10 | $31.67 | $33.30 | 2,700 |
| 2018-09-07 | $32.13 | $33.78 | 1,200 |
| 2018-09-06 | $32.17 | $33.82 | 1,500 |
| 2018-09-05 | $32.51 | $34.18 | 70,700 |
| 2018-09-04 | $33.05 | $34.75 | 5,700 |
| 2018-08-31 | $32.65 | $34.33 | 80,100 |
| 2018-08-30 | $32.79 | $34.48 | 0 |
| 2018-08-29 | $32.79 | $34.48 | 7,200 |
| 2018-08-28 | $32.90 | $34.59 | 4,900 |
| 2018-08-27 | $33.40 | $35.12 | 600 |
| 2018-08-24 | $32.80 | $34.49 | 583,500 |
| 2018-08-23 | $32.51 | $34.18 | 321,100 |
| 2018-08-22 | $32.60 | $34.28 | 2,200 |
| 2018-08-21 | $32.20 | $33.86 | 4,800 |
| 2018-08-20 | $31.80 | $33.43 | 1,900 |
| 2018-08-17 | $31.58 | $33.20 | 5,800 |
| 2018-08-16 | $31.88 | $33.52 | 2,200 |
| 2018-08-15 | $30.75 | $32.33 | 5,600 |
| 2018-08-14 | $31.65 | $33.28 | 66,100 |
| 2018-08-13 | $32.50 | $34.17 | 900 |
| 2018-08-10 | $31.58 | $33.20 | 6,900 |
| 2018-08-09 | $33.10 | $34.80 | 6,300 |
| 2018-08-08 | $34.00 | $35.75 | 2,000 |
| 2018-08-07 | $33.80 | $35.54 | 6,600 |
| 2018-08-06 | $33.15 | $34.85 | 2,700 |
| 2018-08-03 | $33.15 | $34.85 | 6,500 |
| 2018-08-02 | $33.54 | $35.26 | 8,500 |
| 2018-08-01 | $34.05 | $35.80 | 1,000 |
| 2018-07-31 | $34.06 | $35.81 | 3,100 |
| 2018-07-30 | $34.61 | $36.39 | 700 |
| 2018-07-27 | $33.95 | $35.70 | 1,400 |
| 2018-07-26 | $33.79 | $35.53 | 3,300 |
| 2018-07-25 | $35.65 | $37.48 | 5,600 |
| 2018-07-24 | $34.95 | $36.75 | 3,600 |
| 2018-07-23 | $35.12 | $36.93 | 300 |
| 2018-07-20 | $34.55 | $36.33 | 2,800 |
| 2018-07-19 | $34.30 | $36.06 | 500 |
| 2018-07-18 | $34.50 | $36.27 | 1,300 |
| 2018-07-17 | $34.78 | $36.57 | 900 |
| 2018-07-16 | $34.75 | $36.54 | 0 |
| 2018-07-13 | $34.75 | $36.54 | 2,300 |
| 2018-07-12 | $35.01 | $36.81 | 0 |
| 2018-07-11 | $35.01 | $36.81 | 108,400 |
| 2018-07-10 | $35.55 | $37.38 | 4,300 |
| 2018-07-09 | $35.25 | $37.06 | 2,500 |
| 2018-07-06 | $34.45 | $36.22 | 1,000 |
| 2018-07-05 | $34.40 | $36.17 | 700 |
| 2018-07-03 | $34.20 | $35.96 | 5,300 |
| 2018-07-02 | $34.73 | $36.52 | 900 |
| 2018-06-29 | $35.05 | $36.85 | 5,300 |
| 2018-06-28 | $34.70 | $36.48 | 197,000 |
| 2018-06-27 | $34.45 | $36.22 | 214,300 |
| 2018-06-26 | $34.22 | $35.98 | 20,400 |
| 2018-06-25 | $34.08 | $35.83 | 49,200 |
| 2018-06-22 | $34.60 | $36.38 | 2,000 |
| 2018-06-21 | $33.73 | $35.46 | 300 |
| 2018-06-20 | $33.73 | $35.46 | 72,500 |
| 2018-06-19 | $33.80 | $35.54 | 164,900 |
| 2018-06-18 | $33.00 | $34.70 | 6,700 |
| 2018-06-15 | $33.91 | $35.65 | 1,200 |
| 2018-06-14 | $34.65 | $36.43 | 340,700 |
| 2018-06-13 | $34.15 | $35.91 | 1,215,100 |
| 2018-06-12 | $34.56 | $36.34 | 1,055,000 |
| 2018-06-11 | $35.92 | $37.77 | 11,300 |
| 2018-06-08 | $34.90 | $36.69 | 1,500 |
| 2018-06-07 | $34.86 | $36.65 | 1,400 |
| 2018-06-06 | $34.70 | $36.48 | 168,700 |
| 2018-06-05 | $35.01 | $36.81 | 8,900 |
| 2018-06-04 | $35.13 | $36.94 | 1,200 |
| 2018-06-01 | $35.29 | $37.10 | 42,200 |
| 2018-05-31 | $34.45 | $36.22 | 50,100 |
| 2018-05-30 | $34.45 | $36.22 | 242,100 |
| 2018-05-29 | $33.68 | $35.41 | 4,300 |
| 2018-05-25 | $33.85 | $35.59 | 6,200 |
| 2018-05-24 | $34.95 | $36.75 | 2,000 |
| 2018-05-23 | $35.60 | $37.43 | 64,200 |
| 2018-05-22 | $36.72 | $38.61 | 800 |
| 2018-05-21 | $36.77 | $38.66 | 1,600 |
| 2018-05-18 | $36.84 | $38.73 | 793,500 |
| 2018-05-17 | $37.03 | $38.93 | 13,900 |
| 2018-05-16 | $36.30 | $38.17 | 3,400 |
| 2018-05-15 | $36.33 | $38.20 | 18,600 |
| 2018-05-14 | $35.90 | $37.75 | 63,500 |
| 2018-05-11 | $35.80 | $37.64 | 2,800 |
| 2018-05-10 | $35.65 | $37.48 | 2,900 |
| 2018-05-09 | $35.64 | $37.47 | 5,800 |
| 2018-05-08 | $34.91 | $36.70 | 4,900 |
| 2018-05-07 | $34.68 | $36.46 | 352,500 |
| 2018-05-04 | $34.70 | $36.48 | 30,100 |
| 2018-05-03 | $34.57 | $36.35 | 900 |
| 2018-05-02 | $35.12 | $36.93 | 128,600 |
| 2018-05-01 | $35.07 | $36.87 | 2,200 |
| 2018-04-30 | $34.79 | $36.58 | 130,200 |
| 2018-04-27 | $34.80 | $36.59 | 51,000 |
| 2018-04-26 | $35.00 | $36.80 | 3,100 |
| 2018-04-25 | $35.35 | $37.17 | 6,100 |
| 2018-04-24 | $35.65 | $37.48 | 1,300 |
| 2018-04-23 | $35.60 | $37.43 | 1,800 |
| 2018-04-20 | $35.00 | $36.80 | 2,200 |
| 2018-04-19 | $35.50 | $37.33 | 19,100 |
| 2018-04-18 | $35.30 | $37.11 | 2,100 |
| 2018-04-17 | $34.90 | $36.69 | 9,600 |
| 2018-04-16 | $33.90 | $35.64 | 600 |
| 2018-04-13 | $33.95 | $35.70 | 150,400 |
| 2018-04-12 | $34.40 | $36.17 | 1,400 |
| 2018-04-11 | $34.24 | $36.00 | 7,100 |
| 2018-04-10 | $34.54 | $36.32 | 4,600 |
| 2018-04-09 | $33.10 | $34.80 | 3,100 |
| 2018-04-06 | $32.99 | $34.69 | 4,800 |
| 2018-04-05 | $32.96 | $34.65 | 1,600 |
| 2018-04-04 | $32.75 | $34.43 | 7,000 |
| 2018-04-03 | $32.30 | $33.96 | 11,200 |
| 2018-04-02 | $31.44 | $33.06 | 18,700 |
| 2018-03-29 | $31.60 | $33.22 | 700 |
| 2018-03-28 | $32.06 | $33.71 | 262,700 |
| 2018-03-27 | $32.05 | $33.70 | 3,100 |
| 2018-03-26 | $30.20 | $31.75 | 7,900 |
| 2018-03-23 | $31.76 | $33.39 | 1,600 |
| 2018-03-22 | $31.31 | $32.92 | 800 |
| 2018-03-21 | $31.69 | $33.32 | 900 |
| 2018-03-20 | $31.15 | $32.75 | 540,500 |
| 2018-03-19 | $30.95 | $32.54 | 3,400 |
| 2018-03-16 | $30.90 | $32.49 | 400 |
| 2018-03-15 | $30.85 | $32.44 | 2,200 |
| 2018-03-14 | $30.87 | $32.46 | 1,200 |
| 2018-03-13 | $31.41 | $33.02 | 8,800 |
| 2018-03-12 | $31.56 | $33.18 | 1,400 |
| 2018-03-09 | $31.70 | $33.33 | 3,200 |
| 2018-03-08 | $31.52 | $33.14 | 1,900 |
| 2018-03-07 | $31.91 | $33.55 | 1,200 |
| 2018-03-06 | $31.90 | $33.54 | 1,200 |
| 2018-03-05 | $31.50 | $33.12 | 8,900 |
| 2018-03-02 | $31.95 | $33.59 | 64,300 |
| 2018-03-01 | $32.20 | $33.86 | 36,000 |
| 2018-02-28 | $31.89 | $33.53 | 26,500 |
| 2018-02-27 | $31.99 | $33.63 | 79,700 |
| 2018-02-26 | $32.45 | $34.12 | 504,500 |
| 2018-02-23 | $31.78 | $33.41 | 2,300 |
| 2018-02-22 | $31.50 | $33.12 | 1,600 |
| 2018-02-21 | $32.45 | $34.12 | 1,600 |
| 2018-02-20 | $31.91 | $33.55 | 1,900 |
| 2018-02-16 | $32.55 | $34.22 | 1,800 |
| 2018-02-15 | $32.45 | $34.12 | 4,100 |
| 2018-02-14 | $31.65 | $33.28 | 3,500 |
| 2018-02-13 | $31.55 | $33.17 | 2,100 |
| 2018-02-12 | $31.50 | $33.12 | 5,100 |
| 2018-02-09 | $30.24 | $31.79 | 12,400 |
| 2018-02-08 | $32.00 | $33.65 | 5,000 |
| 2018-02-07 | $33.04 | $34.74 | 7,100 |
| 2018-02-06 | $32.10 | $33.75 | 15,600 |
| 2018-02-05 | $31.83 | $33.47 | 15,500 |
| 2018-02-02 | $33.66 | $35.39 | 51,400 |
| 2018-02-01 | $34.70 | $36.48 | 7,600 |
| 2018-01-31 | $34.59 | $36.37 | 3,100 |
| 2018-01-30 | $35.81 | $37.65 | 100,800 |
| 2018-01-29 | $35.25 | $37.06 | 3,500 |
| 2018-01-26 | $35.63 | $37.46 | 85,600 |
| 2018-01-25 | $35.75 | $37.59 | 68,500 |
| 2018-01-24 | $35.44 | $37.26 | 56,900 |
| 2018-01-23 | $35.35 | $37.17 | 2,500 |
| 2018-01-22 | $35.05 | $36.85 | 1,700 |
| 2018-01-19 | $34.95 | $36.75 | 1,300 |
| 2018-01-18 | $35.40 | $37.22 | 102,600 |
| 2018-01-17 | $35.65 | $37.48 | 4,800 |
| 2018-01-16 | $35.30 | $37.11 | 250,300 |
| 2018-01-12 | $35.61 | $37.44 | 4,400 |
| 2018-01-11 | $34.95 | $36.75 | 262,800 |
| 2018-01-10 | $34.70 | $36.48 | 5,200 |
| 2018-01-09 | $34.38 | $36.15 | 2,700 |
| 2018-01-08 | $34.75 | $36.54 | 1,300 |
| 2018-01-05 | $34.22 | $35.98 | 2,100 |
| 2018-01-04 | $34.45 | $36.22 | 117,400 |
| 2018-01-03 | $34.20 | $35.96 | 54,200 |
| 2018-01-02 | $33.40 | $35.12 | 4,500 |