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
- 2011-04-21 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 | $27.94 | $29.19 | 0 |
| 2018-12-28 | $27.94 | $29.19 | 0 |
| 2018-12-27 | $27.94 | $29.19 | 0 |
| 2018-12-26 | $27.94 | $29.19 | 0 |
| 2018-12-24 | $27.94 | $29.19 | 1,000 |
| 2018-12-21 | $28.06 | $29.31 | 70,400 |
| 2018-12-20 | $28.09 | $29.35 | 800 |
| 2018-12-19 | $28.37 | $29.64 | 0 |
| 2018-12-18 | $28.37 | $29.64 | 0 |
| 2018-12-17 | $28.37 | $29.64 | 900 |
| 2018-12-14 | $29.94 | $31.28 | 0 |
| 2018-12-13 | $29.94 | $31.28 | 0 |
| 2018-12-12 | $29.94 | $31.28 | 0 |
| 2018-12-11 | $29.94 | $31.28 | 0 |
| 2018-12-10 | $29.94 | $31.28 | 0 |
| 2018-12-07 | $29.94 | $31.28 | 0 |
| 2018-12-06 | $29.94 | $31.28 | 0 |
| 2018-12-04 | $29.94 | $31.28 | 0 |
| 2018-12-03 | $29.94 | $31.28 | 0 |
| 2018-11-30 | $29.94 | $31.28 | 1,500 |
| 2018-11-29 | $30.05 | $31.30 | 4,000 |
| 2018-11-28 | $29.42 | $30.64 | 200 |
| 2018-11-27 | $30.02 | $31.27 | 0 |
| 2018-11-26 | $30.02 | $31.27 | 0 |
| 2018-11-23 | $30.02 | $31.27 | 0 |
| 2018-11-21 | $30.02 | $31.27 | 1,000 |
| 2018-11-20 | $30.30 | $31.56 | 0 |
| 2018-11-19 | $30.30 | $31.56 | 1,800 |
| 2018-11-16 | $30.08 | $31.33 | 100 |
| 2018-11-15 | $30.52 | $31.79 | 200 |
| 2018-11-14 | $32.24 | $33.58 | 0 |
| 2018-11-13 | $32.24 | $33.58 | 0 |
| 2018-11-12 | $32.24 | $33.58 | 0 |
| 2018-11-09 | $32.24 | $33.58 | 0 |
| 2018-11-08 | $32.24 | $33.58 | 200 |
| 2018-11-07 | $32.05 | $33.38 | 1,400 |
| 2018-11-06 | $32.84 | $34.21 | 0 |
| 2018-11-05 | $32.84 | $34.21 | 0 |
| 2018-11-02 | $32.84 | $34.21 | 0 |
| 2018-11-01 | $32.84 | $34.21 | 400 |
| 2018-10-31 | $31.90 | $33.23 | 1,300 |
| 2018-10-30 | $32.35 | $33.69 | 100 |
| 2018-10-29 | $32.35 | $33.69 | 0 |
| 2018-10-26 | $32.35 | $33.69 | 0 |
| 2018-10-25 | $32.35 | $33.69 | 700 |
| 2018-10-24 | $32.35 | $33.69 | 0 |
| 2018-10-23 | $32.35 | $33.69 | 500 |
| 2018-10-22 | $32.22 | $33.56 | 0 |
| 2018-10-19 | $32.22 | $33.56 | 0 |
| 2018-10-18 | $32.22 | $33.56 | 0 |
| 2018-10-17 | $32.22 | $33.56 | 100 |
| 2018-10-16 | $32.46 | $33.81 | 0 |
| 2018-10-15 | $32.46 | $33.81 | 0 |
| 2018-10-12 | $32.46 | $33.81 | 8,000 |
| 2018-10-11 | $31.88 | $33.21 | 7,700 |
| 2018-10-10 | $33.17 | $34.55 | 0 |
| 2018-10-09 | $33.17 | $34.55 | 4,000 |
| 2018-10-08 | $33.40 | $34.79 | 0 |
| 2018-10-05 | $33.40 | $34.79 | 100 |
| 2018-10-04 | $33.88 | $35.29 | 0 |
| 2018-10-03 | $33.88 | $35.29 | 200 |
| 2018-10-02 | $33.47 | $34.86 | 0 |
| 2018-10-01 | $33.47 | $34.86 | 0 |
| 2018-09-28 | $33.47 | $34.86 | 0 |
| 2018-09-27 | $33.47 | $34.86 | 500 |
| 2018-09-26 | $34.04 | $35.46 | 0 |
| 2018-09-25 | $34.04 | $35.46 | 0 |
| 2018-09-24 | $34.04 | $35.46 | 900 |
| 2018-09-21 | $34.24 | $35.66 | 800 |
| 2018-09-20 | $34.52 | $35.96 | 0 |
| 2018-09-19 | $34.52 | $35.96 | 300 |
| 2018-09-18 | $34.07 | $35.49 | 0 |
| 2018-09-17 | $34.07 | $35.49 | 0 |
| 2018-09-14 | $34.07 | $35.49 | 1,000 |
| 2018-09-13 | $34.23 | $35.65 | 1,300 |
| 2018-09-12 | $34.64 | $36.08 | 500 |
| 2018-09-11 | $34.27 | $35.69 | 600 |
| 2018-09-10 | $34.16 | $35.58 | 900 |
| 2018-09-07 | $33.95 | $35.36 | 800 |
| 2018-09-06 | $33.80 | $35.21 | 5,900 |
| 2018-09-05 | $34.08 | $35.50 | 0 |
| 2018-09-04 | $34.08 | $35.50 | 0 |
| 2018-08-31 | $34.08 | $35.50 | 4,000 |
| 2018-08-30 | $34.17 | $35.59 | 0 |
| 2018-08-29 | $34.17 | $35.49 | 0 |
| 2018-08-28 | $34.17 | $35.49 | 0 |
| 2018-08-27 | $34.17 | $35.49 | 0 |
| 2018-08-24 | $34.17 | $35.49 | 0 |
| 2018-08-23 | $34.17 | $35.49 | 200 |
| 2018-08-22 | $34.00 | $35.32 | 0 |
| 2018-08-21 | $34.00 | $35.32 | 0 |
| 2018-08-20 | $34.00 | $35.32 | 700 |
| 2018-08-17 | $34.55 | $35.89 | 0 |
| 2018-08-16 | $34.55 | $35.89 | 0 |
| 2018-08-15 | $34.55 | $35.89 | 0 |
| 2018-08-14 | $34.55 | $35.89 | 0 |
| 2018-08-13 | $34.55 | $35.89 | 0 |
| 2018-08-10 | $34.55 | $35.89 | 0 |
| 2018-08-09 | $34.55 | $35.89 | 0 |
| 2018-08-08 | $34.55 | $35.89 | 0 |
| 2018-08-07 | $34.55 | $35.89 | 200 |
| 2018-08-06 | $34.41 | $35.74 | 0 |
| 2018-08-03 | $34.41 | $35.74 | 0 |
| 2018-08-02 | $34.41 | $35.74 | 0 |
| 2018-08-01 | $34.41 | $35.74 | 0 |
| 2018-07-31 | $34.41 | $35.74 | 0 |
| 2018-07-30 | $34.41 | $35.74 | 0 |
| 2018-07-27 | $34.41 | $35.74 | 0 |
| 2018-07-26 | $34.41 | $35.74 | 0 |
| 2018-07-25 | $34.41 | $35.74 | 100 |
| 2018-07-24 | $35.40 | $36.77 | 0 |
| 2018-07-23 | $35.40 | $36.77 | 200 |
| 2018-07-20 | $35.99 | $37.38 | 0 |
| 2018-07-19 | $35.99 | $37.38 | 0 |
| 2018-07-18 | $35.99 | $37.38 | 0 |
| 2018-07-17 | $35.99 | $37.38 | 0 |
| 2018-07-16 | $35.99 | $37.38 | 200 |
| 2018-07-13 | $35.87 | $37.26 | 200 |
| 2018-07-12 | $35.53 | $36.91 | 0 |
| 2018-07-11 | $35.53 | $36.91 | 0 |
| 2018-07-10 | $35.53 | $36.91 | 0 |
| 2018-07-09 | $35.53 | $36.91 | 0 |
| 2018-07-06 | $35.53 | $36.91 | 0 |
| 2018-07-05 | $35.53 | $36.91 | 1,100 |
| 2018-07-03 | $35.82 | $37.21 | 0 |
| 2018-07-02 | $35.82 | $37.21 | 0 |
| 2018-06-29 | $35.82 | $37.21 | 3,600 |
| 2018-06-28 | $35.82 | $37.21 | 0 |
| 2018-06-27 | $35.82 | $37.21 | 0 |
| 2018-06-26 | $35.82 | $37.21 | 0 |
| 2018-06-25 | $35.82 | $37.21 | 3,300 |
| 2018-06-22 | $35.82 | $37.21 | 4,600 |
| 2018-06-21 | $35.91 | $37.30 | 1,800 |
| 2018-06-20 | $35.56 | $36.94 | 0 |
| 2018-06-19 | $35.56 | $36.94 | 8,300 |
| 2018-06-18 | $35.90 | $37.29 | 0 |
| 2018-06-15 | $35.90 | $37.29 | 10,600 |
| 2018-06-14 | $36.40 | $37.81 | 1,300 |
| 2018-06-13 | $36.40 | $37.81 | 0 |
| 2018-06-12 | $36.40 | $37.81 | 300 |
| 2018-06-11 | $35.86 | $37.25 | 0 |
| 2018-06-08 | $35.86 | $37.25 | 0 |
| 2018-06-07 | $35.86 | $37.25 | 0 |
| 2018-06-06 | $35.86 | $37.25 | 0 |
| 2018-06-05 | $35.86 | $37.25 | 500 |
| 2018-06-04 | $35.73 | $37.02 | 300 |
| 2018-06-01 | $35.89 | $37.18 | 6,200 |
| 2018-05-31 | $35.89 | $37.18 | 2,100 |
| 2018-05-30 | $35.90 | $37.19 | 300 |
| 2018-05-29 | $35.62 | $36.90 | 0 |
| 2018-05-25 | $35.62 | $36.90 | 5,500 |
| 2018-05-24 | $35.62 | $36.90 | 0 |
| 2018-05-23 | $35.62 | $36.90 | 0 |
| 2018-05-22 | $35.62 | $36.90 | 500 |
| 2018-05-21 | $35.97 | $37.27 | 0 |
| 2018-05-18 | $35.97 | $37.27 | 0 |
| 2018-05-17 | $35.97 | $37.27 | 0 |
| 2018-05-16 | $35.97 | $37.27 | 0 |
| 2018-05-15 | $35.97 | $37.27 | 0 |
| 2018-05-14 | $35.97 | $37.27 | 0 |
| 2018-05-11 | $35.97 | $37.27 | 300 |
| 2018-05-10 | $36.17 | $37.47 | 5,700 |
| 2018-05-09 | $36.17 | $37.47 | 5,700 |
| 2018-05-08 | $35.96 | $37.26 | 4,200 |
| 2018-05-07 | $35.48 | $36.76 | 0 |
| 2018-05-04 | $35.48 | $36.76 | 0 |
| 2018-05-03 | $35.48 | $36.76 | 700 |
| 2018-05-02 | $35.24 | $36.51 | 0 |
| 2018-05-01 | $35.24 | $36.51 | 0 |
| 2018-04-30 | $35.24 | $36.51 | 0 |
| 2018-04-27 | $35.24 | $36.51 | 0 |
| 2018-04-26 | $35.24 | $36.51 | 0 |
| 2018-04-25 | $35.24 | $36.51 | 100 |
| 2018-04-24 | $35.75 | $37.04 | 300 |
| 2018-04-23 | $35.48 | $36.76 | 0 |
| 2018-04-20 | $35.48 | $36.76 | 0 |
| 2018-04-19 | $35.48 | $36.76 | 700 |
| 2018-04-18 | $35.95 | $37.25 | 0 |
| 2018-04-17 | $35.95 | $37.25 | 300 |
| 2018-04-16 | $36.04 | $37.34 | 600 |
| 2018-04-13 | $35.92 | $37.21 | 0 |
| 2018-04-12 | $35.92 | $37.21 | 400 |
| 2018-04-11 | $35.78 | $37.07 | 1,400 |
| 2018-04-10 | $35.50 | $36.78 | 0 |
| 2018-04-09 | $35.50 | $36.78 | 0 |
| 2018-04-06 | $35.50 | $36.78 | 1,300 |
| 2018-04-05 | $35.42 | $36.70 | 100 |
| 2018-04-04 | $35.32 | $36.50 | 0 |
| 2018-04-03 | $35.32 | $36.50 | 0 |
| 2018-04-02 | $35.32 | $36.50 | 0 |
| 2018-03-29 | $35.32 | $36.50 | 0 |
| 2018-03-28 | $35.32 | $36.50 | 0 |
| 2018-03-27 | $35.32 | $36.50 | 2,000 |
| 2018-03-26 | $34.96 | $36.12 | 100 |
| 2018-03-23 | $35.06 | $36.23 | 700 |
| 2018-03-22 | $34.75 | $35.91 | 0 |
| 2018-03-21 | $34.75 | $35.91 | 1,800 |
| 2018-03-20 | $34.75 | $35.91 | 19,400 |
| 2018-03-19 | $34.57 | $35.72 | 1,300 |
| 2018-03-16 | $34.57 | $35.72 | 8,600 |
| 2018-03-15 | $36.56 | $37.78 | 0 |
| 2018-03-14 | $36.56 | $37.78 | 0 |
| 2018-03-13 | $36.56 | $37.78 | 0 |
| 2018-03-12 | $36.56 | $37.78 | 0 |
| 2018-03-09 | $36.56 | $37.78 | 0 |
| 2018-03-08 | $36.56 | $37.78 | 1,200 |
| 2018-03-07 | $36.56 | $37.78 | 0 |
| 2018-03-06 | $36.56 | $37.78 | 0 |
| 2018-03-05 | $36.56 | $37.78 | 0 |
| 2018-03-02 | $36.56 | $37.78 | 4,100 |
| 2018-03-01 | $37.80 | $39.06 | 1,200 |
| 2018-02-28 | $37.80 | $39.06 | 0 |
| 2018-02-27 | $37.80 | $39.06 | 2,200 |
| 2018-02-26 | $37.80 | $39.06 | 300 |
| 2018-02-23 | $37.99 | $39.25 | 800 |
| 2018-02-22 | $38.45 | $39.73 | 0 |
| 2018-02-21 | $38.45 | $39.73 | 0 |
| 2018-02-20 | $38.45 | $39.73 | 0 |
| 2018-02-16 | $38.45 | $39.73 | 0 |
| 2018-02-15 | $38.45 | $39.73 | 1,000 |
| 2018-02-14 | $37.72 | $38.98 | 0 |
| 2018-02-13 | $37.72 | $38.98 | 5,900 |
| 2018-02-12 | $37.72 | $38.98 | 1,900 |
| 2018-02-09 | $37.72 | $38.98 | 0 |
| 2018-02-08 | $37.72 | $38.98 | 3,700 |
| 2018-02-07 | $37.01 | $38.24 | 7,300 |
| 2018-02-06 | $37.01 | $38.24 | 2,000 |
| 2018-02-05 | $38.65 | $39.94 | 0 |
| 2018-02-02 | $38.65 | $39.94 | 0 |
| 2018-02-01 | $38.65 | $39.94 | 100 |
| 2018-01-31 | $40.90 | $42.26 | 0 |
| 2018-01-30 | $40.90 | $42.26 | 500 |
| 2018-01-29 | $39.63 | $40.95 | 0 |
| 2018-01-26 | $39.63 | $40.95 | 0 |
| 2018-01-25 | $39.63 | $40.95 | 0 |
| 2018-01-24 | $39.63 | $40.95 | 0 |
| 2018-01-23 | $39.63 | $40.95 | 0 |
| 2018-01-22 | $39.63 | $40.95 | 400 |
| 2018-01-19 | $38.74 | $40.03 | 0 |
| 2018-01-18 | $38.74 | $40.03 | 200 |
| 2018-01-17 | $38.97 | $40.27 | 400 |
| 2018-01-16 | $38.86 | $40.15 | 3,700 |
| 2018-01-12 | $39.05 | $40.35 | 1,300 |
| 2018-01-11 | $39.38 | $40.69 | 0 |
| 2018-01-10 | $39.38 | $40.69 | 400 |
| 2018-01-09 | $39.87 | $41.20 | 0 |
| 2018-01-08 | $39.87 | $41.20 | 0 |
| 2018-01-05 | $39.87 | $41.20 | 0 |
| 2018-01-04 | $39.87 | $41.20 | 4,200 |
| 2018-01-03 | $39.87 | $41.20 | 0 |
| 2018-01-02 | $39.87 | $41.20 | 0 |