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
- 1998-12-04 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 | $31.73 | $31.73 | 542,000 |
| 2018-12-28 | $32.13 | $32.13 | 830,800 |
| 2018-12-27 | $32.93 | $32.93 | 399,600 |
| 2018-12-26 | $33.49 | $33.49 | 589,100 |
| 2018-12-24 | $30.90 | $30.90 | 293,200 |
| 2018-12-21 | $31.79 | $31.79 | 1,540,200 |
| 2018-12-20 | $32.73 | $32.73 | 551,200 |
| 2018-12-19 | $32.29 | $32.29 | 516,300 |
| 2018-12-18 | $33.00 | $33.00 | 732,400 |
| 2018-12-17 | $32.63 | $32.63 | 1,095,500 |
| 2018-12-14 | $33.00 | $33.00 | 598,500 |
| 2018-12-13 | $34.79 | $34.79 | 347,600 |
| 2018-12-12 | $36.02 | $36.02 | 444,200 |
| 2018-12-11 | $35.56 | $35.56 | 532,800 |
| 2018-12-10 | $36.23 | $36.23 | 633,100 |
| 2018-12-07 | $36.97 | $36.97 | 377,800 |
| 2018-12-06 | $37.72 | $37.72 | 509,100 |
| 2018-12-04 | $36.59 | $36.59 | 479,800 |
| 2018-12-03 | $39.47 | $39.47 | 502,000 |
| 2018-11-30 | $38.34 | $38.34 | 475,800 |
| 2018-11-29 | $38.84 | $38.84 | 453,600 |
| 2018-11-28 | $38.69 | $38.69 | 433,900 |
| 2018-11-27 | $37.24 | $37.24 | 398,200 |
| 2018-11-26 | $37.96 | $37.96 | 700,000 |
| 2018-11-23 | $36.62 | $36.62 | 293,100 |
| 2018-11-21 | $36.47 | $36.47 | 310,600 |
| 2018-11-20 | $36.16 | $36.16 | 538,200 |
| 2018-11-19 | $38.14 | $38.14 | 597,200 |
| 2018-11-16 | $38.49 | $38.49 | 505,000 |
| 2018-11-15 | $38.09 | $38.09 | 444,800 |
| 2018-11-14 | $37.65 | $37.65 | 390,400 |
| 2018-11-13 | $37.95 | $37.95 | 469,400 |
| 2018-11-12 | $37.76 | $37.76 | 641,100 |
| 2018-11-09 | $39.36 | $39.36 | 453,100 |
| 2018-11-08 | $40.31 | $40.31 | 621,100 |
| 2018-11-07 | $38.90 | $38.90 | 467,300 |
| 2018-11-06 | $39.29 | $39.29 | 546,500 |
| 2018-11-05 | $38.32 | $38.32 | 647,200 |
| 2018-11-02 | $39.29 | $39.29 | 795,900 |
| 2018-11-01 | $37.83 | $37.83 | 970,400 |
| 2018-10-31 | $36.37 | $36.37 | 1,098,700 |
| 2018-10-30 | $37.02 | $37.02 | 814,700 |
| 2018-10-29 | $35.85 | $35.85 | 1,184,600 |
| 2018-10-26 | $34.03 | $34.03 | 1,534,700 |
| 2018-10-25 | $36.16 | $36.16 | 2,820,600 |
| 2018-10-24 | $30.57 | $30.57 | 1,118,100 |
| 2018-10-23 | $32.54 | $32.54 | 645,800 |
| 2018-10-22 | $32.27 | $32.27 | 360,200 |
| 2018-10-19 | $31.98 | $31.98 | 354,100 |
| 2018-10-18 | $32.96 | $32.96 | 382,700 |
| 2018-10-17 | $33.56 | $33.56 | 396,000 |
| 2018-10-16 | $33.62 | $33.62 | 311,200 |
| 2018-10-15 | $32.72 | $32.72 | 462,000 |
| 2018-10-12 | $32.40 | $32.40 | 482,900 |
| 2018-10-11 | $31.62 | $31.62 | 1,082,700 |
| 2018-10-10 | $32.94 | $32.94 | 661,000 |
| 2018-10-09 | $33.17 | $33.17 | 675,600 |
| 2018-10-08 | $35.55 | $35.55 | 548,600 |
| 2018-10-05 | $35.93 | $35.93 | 549,700 |
| 2018-10-04 | $36.16 | $36.16 | 525,700 |
| 2018-10-03 | $36.49 | $36.49 | 672,900 |
| 2018-10-02 | $34.75 | $34.75 | 603,600 |
| 2018-10-01 | $35.33 | $35.33 | 500,700 |
| 2018-09-28 | $36.78 | $36.78 | 477,000 |
| 2018-09-27 | $36.46 | $36.46 | 267,600 |
| 2018-09-26 | $36.42 | $36.42 | 335,600 |
| 2018-09-25 | $36.34 | $36.34 | 256,900 |
| 2018-09-24 | $36.22 | $36.22 | 257,400 |
| 2018-09-21 | $36.57 | $36.57 | 790,900 |
| 2018-09-20 | $36.81 | $36.81 | 388,700 |
| 2018-09-19 | $36.88 | $36.88 | 371,000 |
| 2018-09-18 | $37.26 | $37.26 | 295,800 |
| 2018-09-17 | $36.79 | $36.79 | 394,000 |
| 2018-09-14 | $37.30 | $37.30 | 400,200 |
| 2018-09-13 | $37.49 | $37.49 | 302,000 |
| 2018-09-12 | $37.47 | $37.47 | 459,000 |
| 2018-09-11 | $37.39 | $37.39 | 407,500 |
| 2018-09-10 | $36.23 | $36.23 | 409,500 |
| 2018-09-07 | $34.45 | $34.45 | 909,600 |
| 2018-09-06 | $33.92 | $33.92 | 367,500 |
| 2018-09-05 | $34.45 | $34.45 | 1,135,600 |
| 2018-09-04 | $34.31 | $34.31 | 392,200 |
| 2018-08-31 | $33.70 | $33.70 | 411,000 |
| 2018-08-30 | $33.35 | $33.35 | 667,000 |
| 2018-08-29 | $32.89 | $32.89 | 435,900 |
| 2018-08-28 | $32.89 | $32.89 | 625,700 |
| 2018-08-27 | $32.13 | $32.13 | 474,300 |
| 2018-08-24 | $32.57 | $32.57 | 224,500 |
| 2018-08-23 | $32.51 | $32.51 | 506,500 |
| 2018-08-22 | $32.19 | $32.19 | 560,200 |
| 2018-08-21 | $31.93 | $31.93 | 637,400 |
| 2018-08-20 | $31.10 | $31.10 | 716,300 |
| 2018-08-17 | $31.12 | $31.12 | 584,300 |
| 2018-08-16 | $31.01 | $31.01 | 454,300 |
| 2018-08-15 | $31.02 | $31.02 | 452,000 |
| 2018-08-14 | $32.13 | $32.13 | 494,700 |
| 2018-08-13 | $31.46 | $31.46 | 522,900 |
| 2018-08-10 | $30.93 | $30.93 | 302,100 |
| 2018-08-09 | $30.64 | $30.64 | 368,600 |
| 2018-08-08 | $30.96 | $30.96 | 606,200 |
| 2018-08-07 | $30.58 | $30.58 | 897,000 |
| 2018-08-06 | $29.49 | $29.49 | 595,200 |
| 2018-08-03 | $28.88 | $28.88 | 688,600 |
| 2018-08-02 | $28.68 | $28.68 | 545,200 |
| 2018-08-01 | $28.44 | $28.44 | 548,700 |
| 2018-07-31 | $28.49 | $28.49 | 978,600 |
| 2018-07-30 | $27.89 | $27.89 | 794,400 |
| 2018-07-27 | $27.14 | $27.14 | 1,695,400 |
| 2018-07-26 | $29.33 | $29.33 | 2,249,300 |
| 2018-07-25 | $30.98 | $30.98 | 1,404,400 |
| 2018-07-24 | $31.31 | $31.31 | 837,600 |
| 2018-07-23 | $32.10 | $32.10 | 503,900 |
| 2018-07-20 | $31.37 | $31.37 | 308,600 |
| 2018-07-19 | $31.31 | $31.31 | 534,500 |
| 2018-07-18 | $30.40 | $30.40 | 339,100 |
| 2018-07-17 | $30.39 | $30.39 | 424,500 |
| 2018-07-16 | $30.21 | $30.21 | 342,800 |
| 2018-07-13 | $30.11 | $30.11 | 525,800 |
| 2018-07-12 | $29.80 | $29.80 | 249,000 |
| 2018-07-11 | $29.88 | $29.88 | 281,700 |
| 2018-07-10 | $30.13 | $30.13 | 345,300 |
| 2018-07-09 | $31.21 | $31.21 | 355,000 |
| 2018-07-06 | $31.03 | $31.03 | 410,400 |
| 2018-07-05 | $30.70 | $30.70 | 418,000 |
| 2018-07-03 | $30.04 | $30.04 | 320,700 |
| 2018-07-02 | $29.85 | $29.85 | 557,400 |
| 2018-06-29 | $29.02 | $29.02 | 571,800 |
| 2018-06-28 | $29.82 | $29.82 | 495,200 |
| 2018-06-27 | $29.51 | $29.51 | 423,200 |
| 2018-06-26 | $30.47 | $30.47 | 358,300 |
| 2018-06-25 | $30.06 | $30.06 | 350,400 |
| 2018-06-22 | $30.28 | $30.28 | 458,300 |
| 2018-06-21 | $31.02 | $31.02 | 331,500 |
| 2018-06-20 | $30.86 | $30.86 | 280,500 |
| 2018-06-19 | $30.68 | $30.68 | 448,500 |
| 2018-06-18 | $29.84 | $29.84 | 520,500 |
| 2018-06-15 | $29.79 | $29.79 | 933,900 |
| 2018-06-14 | $29.79 | $29.79 | 1,008,200 |
| 2018-06-13 | $30.51 | $30.51 | 335,800 |
| 2018-06-12 | $30.94 | $30.94 | 299,500 |
| 2018-06-11 | $30.49 | $30.49 | 437,400 |
| 2018-06-08 | $30.01 | $30.01 | 313,800 |
| 2018-06-07 | $29.70 | $29.70 | 381,600 |
| 2018-06-06 | $29.71 | $29.71 | 355,900 |
| 2018-06-05 | $29.34 | $29.34 | 695,400 |
| 2018-06-04 | $29.15 | $29.15 | 357,200 |
| 2018-06-01 | $28.40 | $28.40 | 388,000 |
| 2018-05-31 | $27.97 | $27.97 | 364,000 |
| 2018-05-30 | $28.40 | $28.40 | 478,300 |
| 2018-05-29 | $28.49 | $28.49 | 360,800 |
| 2018-05-25 | $28.08 | $28.08 | 305,500 |
| 2018-05-24 | $28.32 | $28.32 | 308,600 |
| 2018-05-23 | $28.18 | $28.18 | 401,600 |
| 2018-05-22 | $28.55 | $28.55 | 390,500 |
| 2018-05-21 | $29.49 | $29.49 | 322,900 |
| 2018-05-18 | $29.40 | $29.40 | 448,000 |
| 2018-05-17 | $29.47 | $29.47 | 476,600 |
| 2018-05-16 | $28.86 | $28.86 | 421,400 |
| 2018-05-15 | $28.42 | $28.42 | 483,100 |
| 2018-05-14 | $28.35 | $28.35 | 413,800 |
| 2018-05-11 | $28.38 | $28.38 | 440,900 |
| 2018-05-10 | $28.18 | $28.18 | 541,800 |
| 2018-05-09 | $28.39 | $28.39 | 671,300 |
| 2018-05-08 | $28.46 | $28.46 | 578,800 |
| 2018-05-07 | $27.88 | $27.88 | 540,500 |
| 2018-05-04 | $28.40 | $28.40 | 510,100 |
| 2018-05-03 | $28.25 | $28.25 | 889,600 |
| 2018-05-02 | $28.51 | $28.51 | 623,000 |
| 2018-05-01 | $28.44 | $28.44 | 912,500 |
| 2018-04-30 | $28.34 | $28.34 | 750,500 |
| 2018-04-27 | $29.26 | $29.26 | 799,500 |
| 2018-04-26 | $29.02 | $29.02 | 926,200 |
| 2018-04-25 | $28.94 | $28.94 | 903,400 |
| 2018-04-24 | $29.24 | $29.24 | 1,282,000 |
| 2018-04-23 | $29.57 | $29.57 | 1,655,200 |
| 2018-04-20 | $30.25 | $30.25 | 2,149,300 |
| 2018-04-19 | $31.39 | $31.39 | 5,823,000 |
| 2018-04-18 | $36.51 | $36.51 | 1,450,800 |
| 2018-04-17 | $36.94 | $36.94 | 812,800 |
| 2018-04-16 | $36.50 | $36.50 | 781,500 |
| 2018-04-13 | $34.95 | $34.95 | 303,500 |
| 2018-04-12 | $34.93 | $34.93 | 317,100 |
| 2018-04-11 | $35.21 | $35.21 | 269,100 |
| 2018-04-10 | $35.54 | $35.54 | 416,800 |
| 2018-04-09 | $34.51 | $34.51 | 256,400 |
| 2018-04-06 | $34.88 | $34.88 | 572,300 |
| 2018-04-05 | $35.52 | $35.52 | 435,800 |
| 2018-04-04 | $34.94 | $34.94 | 562,400 |
| 2018-04-03 | $34.37 | $34.37 | 421,300 |
| 2018-04-02 | $34.01 | $34.01 | 299,500 |
| 2018-03-29 | $35.15 | $35.15 | 621,700 |
| 2018-03-28 | $34.79 | $34.79 | 492,300 |
| 2018-03-27 | $34.16 | $34.16 | 513,700 |
| 2018-03-26 | $34.63 | $34.63 | 472,400 |
| 2018-03-23 | $33.68 | $33.68 | 411,200 |
| 2018-03-22 | $33.87 | $33.87 | 594,800 |
| 2018-03-21 | $34.35 | $34.35 | 442,800 |
| 2018-03-20 | $34.55 | $34.55 | 504,900 |
| 2018-03-19 | $35.06 | $35.06 | 396,900 |
| 2018-03-16 | $35.83 | $35.83 | 855,200 |
| 2018-03-15 | $35.59 | $35.59 | 421,700 |
| 2018-03-14 | $36.48 | $36.48 | 517,300 |
| 2018-03-13 | $36.64 | $36.64 | 402,400 |
| 2018-03-12 | $36.58 | $36.58 | 391,100 |
| 2018-03-09 | $36.91 | $36.91 | 622,600 |
| 2018-03-08 | $37.79 | $37.79 | 638,600 |
| 2018-03-07 | $37.46 | $37.46 | 723,200 |
| 2018-03-06 | $37.12 | $37.12 | 832,900 |
| 2018-03-05 | $36.28 | $36.28 | 755,000 |
| 2018-03-02 | $35.02 | $35.02 | 804,700 |
| 2018-03-01 | $34.34 | $34.34 | 1,083,200 |
| 2018-02-28 | $34.44 | $34.44 | 808,000 |
| 2018-02-27 | $33.99 | $33.99 | 1,025,300 |
| 2018-02-26 | $35.33 | $35.33 | 625,400 |
| 2018-02-23 | $36.11 | $36.11 | 901,900 |
| 2018-02-22 | $34.47 | $34.47 | 841,400 |
| 2018-02-21 | $36.10 | $36.10 | 1,176,200 |
| 2018-02-20 | $35.37 | $35.37 | 1,242,500 |
| 2018-02-16 | $34.74 | $34.74 | 2,494,400 |
| 2018-02-15 | $36.75 | $36.75 | 1,195,900 |
| 2018-02-14 | $37.04 | $37.04 | 1,191,300 |
| 2018-02-13 | $36.62 | $36.62 | 520,000 |
| 2018-02-12 | $35.82 | $35.82 | 922,500 |
| 2018-02-09 | $35.17 | $35.17 | 494,400 |
| 2018-02-08 | $35.00 | $35.00 | 474,000 |
| 2018-02-07 | $36.21 | $36.21 | 336,700 |
| 2018-02-06 | $35.69 | $35.69 | 1,309,600 |
| 2018-02-05 | $34.74 | $34.74 | 723,400 |
| 2018-02-02 | $36.58 | $36.58 | 493,100 |
| 2018-02-01 | $37.10 | $37.10 | 746,500 |
| 2018-01-31 | $37.64 | $37.64 | 652,600 |
| 2018-01-30 | $38.30 | $38.30 | 860,200 |
| 2018-01-29 | $40.19 | $40.19 | 599,300 |
| 2018-01-26 | $40.05 | $40.05 | 330,900 |
| 2018-01-25 | $39.70 | $39.70 | 460,400 |
| 2018-01-24 | $39.87 | $39.87 | 325,900 |
| 2018-01-23 | $39.79 | $39.79 | 435,600 |
| 2018-01-22 | $39.21 | $39.21 | 919,400 |
| 2018-01-19 | $38.03 | $38.03 | 425,600 |
| 2018-01-18 | $37.00 | $37.00 | 474,400 |
| 2018-01-17 | $38.11 | $38.11 | 523,400 |
| 2018-01-16 | $38.28 | $38.28 | 371,900 |
| 2018-01-12 | $38.82 | $38.82 | 389,000 |
| 2018-01-11 | $38.33 | $38.33 | 571,500 |
| 2018-01-10 | $37.91 | $37.91 | 273,800 |
| 2018-01-09 | $38.30 | $38.30 | 637,900 |
| 2018-01-08 | $37.87 | $37.87 | 360,400 |
| 2018-01-05 | $37.88 | $37.88 | 355,300 |
| 2018-01-04 | $37.87 | $37.87 | 364,600 |
| 2018-01-03 | $37.51 | $37.51 | 360,200 |
| 2018-01-02 | $38.15 | $38.15 | 668,200 |