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
- 2010-02-22 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 | $28.72 | $30.86 | 3,600 |
| 2018-12-28 | $28.64 | $30.77 | 0 |
| 2018-12-27 | $28.64 | $30.77 | 2,900 |
| 2018-12-26 | $29.23 | $31.41 | 100 |
| 2018-12-24 | $29.23 | $31.41 | 100 |
| 2018-12-21 | $29.23 | $31.41 | 1,400 |
| 2018-12-20 | $29.74 | $31.95 | 100 |
| 2018-12-19 | $29.74 | $31.95 | 600 |
| 2018-12-18 | $29.42 | $31.61 | 700 |
| 2018-12-17 | $30.00 | $32.23 | 200 |
| 2018-12-14 | $31.01 | $33.32 | 0 |
| 2018-12-13 | $31.01 | $33.32 | 400 |
| 2018-12-12 | $30.47 | $32.74 | 2,800 |
| 2018-12-11 | $30.35 | $32.61 | 1,100 |
| 2018-12-10 | $30.50 | $32.77 | 10,500 |
| 2018-12-07 | $30.50 | $32.77 | 600 |
| 2018-12-06 | $30.18 | $32.43 | 200 |
| 2018-12-04 | $30.87 | $33.17 | 100 |
| 2018-12-03 | $30.87 | $33.17 | 100 |
| 2018-11-30 | $30.87 | $33.04 | 35,700 |
| 2018-11-29 | $30.40 | $32.53 | 0 |
| 2018-11-28 | $30.40 | $32.53 | 0 |
| 2018-11-27 | $30.40 | $32.53 | 0 |
| 2018-11-26 | $30.40 | $32.53 | 100 |
| 2018-11-23 | $30.40 | $32.53 | 100 |
| 2018-11-21 | $30.00 | $32.10 | 5,600 |
| 2018-11-20 | $29.90 | $32.00 | 0 |
| 2018-11-19 | $29.90 | $32.00 | 100 |
| 2018-11-16 | $29.90 | $32.00 | 400 |
| 2018-11-15 | $29.49 | $31.56 | 300 |
| 2018-11-14 | $29.49 | $31.56 | 0 |
| 2018-11-13 | $29.49 | $31.56 | 3,700 |
| 2018-11-12 | $29.75 | $31.84 | 100 |
| 2018-11-09 | $29.75 | $31.84 | 400 |
| 2018-11-08 | $29.42 | $31.48 | 14,300 |
| 2018-11-07 | $29.51 | $31.58 | 100 |
| 2018-11-06 | $29.06 | $31.10 | 900 |
| 2018-11-05 | $29.06 | $31.10 | 200 |
| 2018-11-02 | $28.26 | $30.24 | 1,600 |
| 2018-11-01 | $29.49 | $31.56 | 1,100 |
| 2018-10-31 | $30.46 | $32.60 | 300 |
| 2018-10-30 | $30.46 | $32.60 | 200 |
| 2018-10-29 | $30.46 | $32.60 | 0 |
| 2018-10-26 | $30.46 | $32.60 | 0 |
| 2018-10-25 | $30.46 | $32.60 | 34,500 |
| 2018-10-24 | $30.36 | $32.49 | 200 |
| 2018-10-23 | $30.04 | $32.15 | 0 |
| 2018-10-22 | $30.04 | $32.15 | 700 |
| 2018-10-19 | $29.76 | $31.85 | 34,800 |
| 2018-10-18 | $29.93 | $32.03 | 0 |
| 2018-10-17 | $29.93 | $32.03 | 0 |
| 2018-10-16 | $29.93 | $32.03 | 500 |
| 2018-10-15 | $29.90 | $32.00 | 200 |
| 2018-10-12 | $29.67 | $31.75 | 200 |
| 2018-10-11 | $29.40 | $31.46 | 1,000 |
| 2018-10-10 | $30.08 | $32.19 | 0 |
| 2018-10-09 | $30.08 | $32.19 | 200 |
| 2018-10-08 | $31.52 | $33.73 | 0 |
| 2018-10-05 | $31.52 | $33.73 | 0 |
| 2018-10-04 | $31.52 | $33.73 | 0 |
| 2018-10-03 | $31.52 | $33.73 | 39,100 |
| 2018-10-02 | $31.52 | $33.73 | 400 |
| 2018-10-01 | $31.66 | $33.88 | 1,000 |
| 2018-09-28 | $30.44 | $32.57 | 0 |
| 2018-09-27 | $30.44 | $32.57 | 0 |
| 2018-09-26 | $30.44 | $32.57 | 0 |
| 2018-09-25 | $30.44 | $32.57 | 0 |
| 2018-09-24 | $30.44 | $32.57 | 0 |
| 2018-09-21 | $30.44 | $32.57 | 100 |
| 2018-09-20 | $30.14 | $32.25 | 0 |
| 2018-09-19 | $30.14 | $32.25 | 500 |
| 2018-09-18 | $29.71 | $31.79 | 0 |
| 2018-09-17 | $29.71 | $31.79 | 300 |
| 2018-09-14 | $30.11 | $32.22 | 0 |
| 2018-09-13 | $30.11 | $32.22 | 0 |
| 2018-09-12 | $30.11 | $32.22 | 100 |
| 2018-09-11 | $28.93 | $30.96 | 300 |
| 2018-09-10 | $29.00 | $31.03 | 100 |
| 2018-09-07 | $29.26 | $31.31 | 11,100 |
| 2018-09-06 | $29.26 | $31.31 | 600 |
| 2018-09-05 | $29.34 | $31.40 | 0 |
| 2018-09-04 | $29.34 | $31.40 | 600 |
| 2018-08-31 | $31.28 | $33.47 | 0 |
| 2018-08-30 | $31.28 | $33.47 | 0 |
| 2018-08-29 | $31.28 | $33.47 | 0 |
| 2018-08-28 | $31.28 | $33.47 | 0 |
| 2018-08-27 | $31.28 | $33.47 | 1,300 |
| 2018-08-24 | $31.64 | $33.86 | 0 |
| 2018-08-23 | $31.64 | $33.86 | 0 |
| 2018-08-22 | $31.64 | $33.86 | 0 |
| 2018-08-21 | $31.64 | $33.86 | 200 |
| 2018-08-20 | $31.92 | $34.16 | 0 |
| 2018-08-17 | $31.92 | $34.16 | 0 |
| 2018-08-16 | $31.92 | $34.16 | 300 |
| 2018-08-15 | $31.23 | $33.42 | 100 |
| 2018-08-14 | $31.48 | $33.69 | 100 |
| 2018-08-13 | $31.40 | $33.60 | 0 |
| 2018-08-10 | $31.40 | $33.60 | 0 |
| 2018-08-09 | $31.40 | $33.60 | 400 |
| 2018-08-08 | $31.87 | $34.11 | 0 |
| 2018-08-07 | $31.87 | $34.11 | 0 |
| 2018-08-06 | $31.87 | $34.11 | 1,200 |
| 2018-08-03 | $33.70 | $36.06 | 100 |
| 2018-08-02 | $33.09 | $35.41 | 100 |
| 2018-08-01 | $33.21 | $35.54 | 0 |
| 2018-07-31 | $33.21 | $35.54 | 500 |
| 2018-07-30 | $32.80 | $35.10 | 0 |
| 2018-07-27 | $32.80 | $35.10 | 0 |
| 2018-07-26 | $32.80 | $35.10 | 2,700 |
| 2018-07-25 | $32.86 | $35.16 | 0 |
| 2018-07-24 | $32.86 | $35.16 | 200 |
| 2018-07-23 | $34.10 | $36.49 | 0 |
| 2018-07-20 | $34.10 | $36.49 | 0 |
| 2018-07-19 | $34.10 | $36.49 | 0 |
| 2018-07-18 | $34.10 | $36.49 | 500 |
| 2018-07-17 | $34.55 | $36.97 | 0 |
| 2018-07-16 | $34.55 | $36.97 | 700 |
| 2018-07-13 | $34.25 | $36.65 | 2,700 |
| 2018-07-12 | $34.17 | $36.57 | 500 |
| 2018-07-11 | $33.91 | $36.29 | 1,200 |
| 2018-07-10 | $33.80 | $36.17 | 200 |
| 2018-07-09 | $34.06 | $36.45 | 2,900 |
| 2018-07-06 | $34.85 | $37.29 | 0 |
| 2018-07-05 | $34.85 | $37.29 | 0 |
| 2018-07-03 | $34.85 | $37.29 | 0 |
| 2018-07-02 | $34.85 | $37.29 | 200 |
| 2018-06-29 | $32.87 | $35.18 | 10,200 |
| 2018-06-28 | $32.87 | $35.18 | 300 |
| 2018-06-27 | $32.65 | $34.94 | 0 |
| 2018-06-26 | $32.65 | $34.94 | 0 |
| 2018-06-25 | $32.65 | $34.94 | 0 |
| 2018-06-22 | $32.65 | $34.94 | 12,200 |
| 2018-06-21 | $32.60 | $34.89 | 0 |
| 2018-06-20 | $32.60 | $34.89 | 0 |
| 2018-06-19 | $32.60 | $34.89 | 200 |
| 2018-06-18 | $33.02 | $35.34 | 100 |
| 2018-06-15 | $33.43 | $35.65 | 4,400 |
| 2018-06-14 | $33.23 | $35.43 | 1,800 |
| 2018-06-13 | $33.16 | $35.36 | 300 |
| 2018-06-12 | $32.20 | $34.33 | 0 |
| 2018-06-11 | $32.20 | $34.33 | 100 |
| 2018-06-08 | $32.20 | $34.33 | 200 |
| 2018-06-07 | $32.58 | $34.74 | 200 |
| 2018-06-06 | $34.09 | $36.35 | 5,800 |
| 2018-06-05 | $34.18 | $36.44 | 200 |
| 2018-06-04 | $34.65 | $36.95 | 0 |
| 2018-06-01 | $34.65 | $36.95 | 400 |
| 2018-05-31 | $35.00 | $37.32 | 39,100 |
| 2018-05-30 | $35.00 | $37.32 | 1,300 |
| 2018-05-29 | $34.18 | $36.44 | 0 |
| 2018-05-25 | $34.18 | $36.44 | 4,600 |
| 2018-05-24 | $33.58 | $35.81 | 100 |
| 2018-05-23 | $33.27 | $35.47 | 700 |
| 2018-05-22 | $33.27 | $35.47 | 0 |
| 2018-05-21 | $33.27 | $35.47 | 0 |
| 2018-05-18 | $33.27 | $35.47 | 200 |
| 2018-05-17 | $33.64 | $35.87 | 0 |
| 2018-05-16 | $33.64 | $35.87 | 0 |
| 2018-05-15 | $33.64 | $35.87 | 4,600 |
| 2018-05-14 | $33.55 | $35.77 | 400 |
| 2018-05-11 | $33.28 | $35.49 | 800 |
| 2018-05-10 | $32.69 | $34.86 | 0 |
| 2018-05-09 | $32.69 | $34.86 | 0 |
| 2018-05-08 | $32.69 | $34.86 | 0 |
| 2018-05-07 | $32.69 | $34.86 | 0 |
| 2018-05-04 | $32.69 | $34.86 | 0 |
| 2018-05-03 | $32.69 | $34.86 | 0 |
| 2018-05-02 | $32.69 | $34.86 | 0 |
| 2018-05-01 | $32.69 | $34.86 | 0 |
| 2018-04-30 | $32.69 | $34.86 | 0 |
| 2018-04-27 | $32.69 | $34.86 | 0 |
| 2018-04-26 | $32.69 | $34.86 | 0 |
| 2018-04-25 | $32.69 | $34.86 | 0 |
| 2018-04-24 | $32.69 | $34.86 | 0 |
| 2018-04-23 | $32.69 | $34.86 | 0 |
| 2018-04-20 | $32.69 | $34.86 | 0 |
| 2018-04-19 | $32.69 | $34.86 | 0 |
| 2018-04-18 | $32.69 | $34.86 | 500 |
| 2018-04-17 | $32.87 | $35.05 | 0 |
| 2018-04-16 | $32.87 | $35.05 | 600 |
| 2018-04-13 | $32.65 | $34.81 | 1,400 |
| 2018-04-12 | $32.62 | $34.78 | 500 |
| 2018-04-11 | $32.24 | $34.38 | 0 |
| 2018-04-10 | $32.24 | $34.38 | 0 |
| 2018-04-09 | $32.24 | $34.38 | 500 |
| 2018-04-06 | $31.72 | $33.82 | 0 |
| 2018-04-05 | $31.72 | $33.82 | 103,900 |
| 2018-04-04 | $30.63 | $32.66 | 0 |
| 2018-04-03 | $30.63 | $32.66 | 300 |
| 2018-04-02 | $32.02 | $34.14 | 0 |
| 2018-03-29 | $32.02 | $34.14 | 0 |
| 2018-03-28 | $32.02 | $34.14 | 0 |
| 2018-03-27 | $32.02 | $34.14 | 0 |
| 2018-03-26 | $32.02 | $34.14 | 0 |
| 2018-03-23 | $32.02 | $34.14 | 1,400 |
| 2018-03-22 | $31.87 | $33.98 | 0 |
| 2018-03-21 | $31.87 | $33.98 | 300 |
| 2018-03-20 | $31.58 | $33.67 | 11,900 |
| 2018-03-19 | $31.59 | $33.68 | 200 |
| 2018-03-16 | $32.10 | $34.23 | 6,600 |
| 2018-03-15 | $32.10 | $34.23 | 0 |
| 2018-03-14 | $32.10 | $34.23 | 0 |
| 2018-03-13 | $32.10 | $34.23 | 0 |
| 2018-03-12 | $32.10 | $34.23 | 1,700 |
| 2018-03-09 | $30.44 | $32.46 | 0 |
| 2018-03-08 | $30.44 | $32.46 | 100 |
| 2018-03-07 | $31.21 | $33.28 | 44,900 |
| 2018-03-06 | $31.21 | $33.28 | 700 |
| 2018-03-05 | $32.41 | $34.56 | 0 |
| 2018-03-02 | $32.41 | $34.43 | 0 |
| 2018-03-01 | $32.41 | $34.43 | 0 |
| 2018-02-28 | $32.41 | $34.43 | 25,100 |
| 2018-02-27 | $32.41 | $34.43 | 200 |
| 2018-02-26 | $31.58 | $33.54 | 0 |
| 2018-02-23 | $31.58 | $33.54 | 0 |
| 2018-02-22 | $31.58 | $33.54 | 300 |
| 2018-02-21 | $31.84 | $33.82 | 0 |
| 2018-02-20 | $31.84 | $33.82 | 0 |
| 2018-02-16 | $31.84 | $33.82 | 0 |
| 2018-02-15 | $31.84 | $33.82 | 2,000 |
| 2018-02-14 | $31.84 | $33.82 | 0 |
| 2018-02-13 | $31.84 | $33.82 | 100 |
| 2018-02-12 | $32.08 | $34.07 | 1,300 |
| 2018-02-09 | $31.84 | $33.82 | 2,100 |
| 2018-02-08 | $32.99 | $35.04 | 900 |
| 2018-02-07 | $32.99 | $35.04 | 0 |
| 2018-02-06 | $32.99 | $35.04 | 0 |
| 2018-02-05 | $32.99 | $35.04 | 0 |
| 2018-02-02 | $32.99 | $35.04 | 100 |
| 2018-02-01 | $33.61 | $35.70 | 800 |
| 2018-01-31 | $34.38 | $36.52 | 2,200 |
| 2018-01-30 | $34.15 | $36.27 | 1,000 |
| 2018-01-29 | $34.41 | $36.55 | 500 |
| 2018-01-26 | $34.12 | $36.24 | 0 |
| 2018-01-25 | $34.12 | $36.24 | 200 |
| 2018-01-24 | $34.61 | $36.76 | 600 |
| 2018-01-23 | $34.55 | $36.70 | 1,400 |
| 2018-01-22 | $34.50 | $36.65 | 0 |
| 2018-01-19 | $34.50 | $36.65 | 300 |
| 2018-01-18 | $34.55 | $36.70 | 700 |
| 2018-01-17 | $34.56 | $36.71 | 19,200 |
| 2018-01-16 | $34.09 | $36.21 | 0 |
| 2018-01-12 | $34.09 | $36.21 | 400 |
| 2018-01-11 | $34.42 | $36.56 | 2,000 |
| 2018-01-10 | $34.42 | $36.56 | 100 |
| 2018-01-09 | $35.21 | $37.40 | 300 |
| 2018-01-08 | $35.36 | $37.56 | 300 |
| 2018-01-05 | $35.63 | $37.85 | 3,800 |
| 2018-01-04 | $35.63 | $37.85 | 22,600 |
| 2018-01-03 | $35.65 | $37.87 | 200 |
| 2018-01-02 | $35.81 | $38.04 | 200 |