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
- 2006-08-23 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 | $20.26 | $25.32 | 0 |
| 2018-12-28 | $20.26 | $25.32 | 120,500 |
| 2018-12-27 | $20.72 | $25.90 | 200 |
| 2018-12-26 | $20.53 | $25.66 | 0 |
| 2018-12-24 | $20.53 | $25.66 | 300 |
| 2018-12-21 | $21.53 | $26.91 | 0 |
| 2018-12-20 | $21.53 | $26.91 | 0 |
| 2018-12-19 | $21.53 | $26.91 | 0 |
| 2018-12-18 | $21.53 | $26.91 | 200 |
| 2018-12-17 | $22.29 | $27.86 | 50,100 |
| 2018-12-14 | $21.53 | $26.91 | 600 |
| 2018-12-13 | $21.91 | $27.38 | 100 |
| 2018-12-12 | $23.13 | $28.91 | 900,000 |
| 2018-12-11 | $22.12 | $27.65 | 150,100 |
| 2018-12-10 | $22.70 | $28.37 | 0 |
| 2018-12-07 | $22.70 | $28.37 | 200 |
| 2018-12-06 | $22.97 | $28.71 | 100 |
| 2018-12-04 | $22.97 | $28.71 | 0 |
| 2018-12-03 | $22.97 | $28.71 | 0 |
| 2018-11-30 | $22.97 | $28.71 | 0 |
| 2018-11-29 | $22.97 | $28.71 | 100 |
| 2018-11-28 | $22.97 | $28.71 | 100,000 |
| 2018-11-27 | $22.97 | $28.71 | 0 |
| 2018-11-26 | $22.97 | $28.71 | 100 |
| 2018-11-23 | $23.10 | $28.87 | 200 |
| 2018-11-21 | $24.06 | $30.07 | 71,700 |
| 2018-11-20 | $23.23 | $28.75 | 1,600 |
| 2018-11-19 | $24.23 | $29.98 | 0 |
| 2018-11-16 | $24.23 | $29.98 | 0 |
| 2018-11-15 | $24.23 | $29.98 | 65,500 |
| 2018-11-14 | $23.91 | $29.59 | 264,500 |
| 2018-11-13 | $23.88 | $29.55 | 300,100 |
| 2018-11-12 | $25.86 | $32.00 | 400 |
| 2018-11-09 | $25.86 | $32.00 | 76,000 |
| 2018-11-08 | $25.86 | $32.00 | 0 |
| 2018-11-07 | $25.86 | $32.00 | 0 |
| 2018-11-06 | $25.86 | $32.00 | 200 |
| 2018-11-05 | $24.79 | $30.68 | 500 |
| 2018-11-02 | $26.25 | $32.48 | 65,000 |
| 2018-11-01 | $26.25 | $32.48 | 60,000 |
| 2018-10-31 | $26.25 | $32.48 | 0 |
| 2018-10-30 | $26.25 | $32.48 | 0 |
| 2018-10-29 | $26.25 | $32.48 | 0 |
| 2018-10-26 | $26.25 | $32.48 | 195,000 |
| 2018-10-25 | $26.25 | $32.48 | 0 |
| 2018-10-24 | $26.25 | $32.48 | 0 |
| 2018-10-23 | $26.25 | $32.48 | 0 |
| 2018-10-22 | $26.25 | $32.48 | 200 |
| 2018-10-19 | $27.07 | $33.50 | 0 |
| 2018-10-18 | $27.07 | $33.50 | 0 |
| 2018-10-17 | $27.07 | $33.50 | 0 |
| 2018-10-16 | $27.07 | $33.50 | 0 |
| 2018-10-15 | $27.07 | $33.50 | 214,900 |
| 2018-10-12 | $27.37 | $33.87 | 0 |
| 2018-10-11 | $27.37 | $33.87 | 0 |
| 2018-10-10 | $27.37 | $33.87 | 0 |
| 2018-10-09 | $27.37 | $33.87 | 82,200 |
| 2018-10-08 | $27.37 | $33.87 | 0 |
| 2018-10-05 | $27.37 | $33.87 | 0 |
| 2018-10-04 | $27.37 | $33.87 | 0 |
| 2018-10-03 | $27.37 | $33.87 | 0 |
| 2018-10-02 | $27.37 | $33.87 | 60,000 |
| 2018-10-01 | $27.37 | $33.87 | 1,900 |
| 2018-09-28 | $28.26 | $34.97 | 500 |
| 2018-09-27 | $28.26 | $34.97 | 0 |
| 2018-09-26 | $28.26 | $34.97 | 300 |
| 2018-09-25 | $29.07 | $35.97 | 42,700 |
| 2018-09-24 | $26.52 | $32.82 | 0 |
| 2018-09-21 | $26.52 | $32.82 | 0 |
| 2018-09-20 | $26.52 | $32.82 | 0 |
| 2018-09-19 | $26.52 | $32.82 | 100 |
| 2018-09-18 | $25.65 | $31.74 | 0 |
| 2018-09-17 | $25.65 | $31.74 | 200 |
| 2018-09-14 | $25.57 | $31.64 | 0 |
| 2018-09-13 | $25.57 | $31.64 | 0 |
| 2018-09-12 | $25.57 | $31.64 | 0 |
| 2018-09-11 | $25.57 | $31.64 | 100 |
| 2018-09-10 | $25.03 | $30.97 | 0 |
| 2018-09-07 | $25.03 | $30.97 | 400 |
| 2018-09-06 | $25.19 | $31.17 | 0 |
| 2018-09-05 | $25.19 | $31.17 | 0 |
| 2018-09-04 | $25.19 | $31.17 | 0 |
| 2018-08-31 | $25.19 | $31.17 | 0 |
| 2018-08-30 | $25.19 | $31.17 | 0 |
| 2018-08-29 | $25.19 | $31.17 | 1,100 |
| 2018-08-28 | $25.19 | $31.17 | 300 |
| 2018-08-27 | $25.24 | $31.23 | 100 |
| 2018-08-24 | $25.14 | $31.11 | 0 |
| 2018-08-23 | $25.14 | $31.11 | 500 |
| 2018-08-22 | $25.43 | $31.47 | 0 |
| 2018-08-21 | $25.43 | $31.47 | 0 |
| 2018-08-20 | $25.43 | $31.18 | 0 |
| 2018-08-17 | $25.43 | $31.18 | 0 |
| 2018-08-16 | $25.43 | $31.18 | 0 |
| 2018-08-15 | $25.43 | $31.18 | 0 |
| 2018-08-14 | $25.43 | $31.18 | 200 |
| 2018-08-13 | $25.43 | $31.18 | 0 |
| 2018-08-10 | $25.43 | $31.18 | 300 |
| 2018-08-09 | $26.50 | $32.50 | 400 |
| 2018-08-08 | $25.64 | $31.44 | 50,000 |
| 2018-08-07 | $25.64 | $31.44 | 0 |
| 2018-08-06 | $25.64 | $31.44 | 30,300 |
| 2018-08-03 | $25.64 | $31.44 | 0 |
| 2018-08-02 | $25.64 | $31.44 | 0 |
| 2018-08-01 | $25.64 | $31.44 | 0 |
| 2018-07-31 | $25.64 | $31.44 | 300 |
| 2018-07-30 | $27.06 | $33.18 | 400 |
| 2018-07-27 | $25.43 | $31.18 | 0 |
| 2018-07-26 | $25.43 | $31.18 | 400 |
| 2018-07-25 | $26.19 | $32.12 | 0 |
| 2018-07-24 | $26.19 | $32.12 | 200,000 |
| 2018-07-23 | $25.69 | $31.50 | 0 |
| 2018-07-20 | $25.69 | $31.50 | 0 |
| 2018-07-19 | $25.69 | $31.50 | 0 |
| 2018-07-18 | $25.69 | $31.50 | 85,100 |
| 2018-07-17 | $25.69 | $31.50 | 50,000 |
| 2018-07-16 | $25.69 | $31.50 | 110,500 |
| 2018-07-13 | $26.81 | $32.88 | 0 |
| 2018-07-12 | $26.81 | $32.88 | 0 |
| 2018-07-11 | $26.81 | $32.88 | 75,200 |
| 2018-07-10 | $26.97 | $33.07 | 400 |
| 2018-07-09 | $27.83 | $34.13 | 0 |
| 2018-07-06 | $27.83 | $34.13 | 200 |
| 2018-07-05 | $27.07 | $33.19 | 0 |
| 2018-07-03 | $27.07 | $33.19 | 0 |
| 2018-07-02 | $27.07 | $33.19 | 300 |
| 2018-06-29 | $26.31 | $32.26 | 0 |
| 2018-06-28 | $26.31 | $32.26 | 100,100 |
| 2018-06-27 | $26.47 | $32.46 | 200,100 |
| 2018-06-26 | $26.25 | $32.19 | 0 |
| 2018-06-25 | $26.25 | $32.19 | 300 |
| 2018-06-22 | $26.20 | $32.13 | 0 |
| 2018-06-21 | $26.20 | $32.13 | 100,200 |
| 2018-06-20 | $26.20 | $32.13 | 900 |
| 2018-06-19 | $26.20 | $32.13 | 0 |
| 2018-06-18 | $26.20 | $32.13 | 0 |
| 2018-06-15 | $26.20 | $32.13 | 307,000 |
| 2018-06-14 | $26.20 | $32.13 | 0 |
| 2018-06-13 | $26.20 | $32.13 | 700 |
| 2018-06-12 | $26.20 | $32.13 | 0 |
| 2018-06-11 | $26.20 | $32.13 | 90,300 |
| 2018-06-08 | $26.99 | $33.10 | 0 |
| 2018-06-07 | $26.99 | $33.10 | 624,000 |
| 2018-06-06 | $26.40 | $32.37 | 150,100 |
| 2018-06-05 | $26.16 | $32.08 | 150,000 |
| 2018-06-04 | $24.94 | $30.58 | 0 |
| 2018-06-01 | $24.94 | $30.58 | 0 |
| 2018-05-31 | $24.94 | $30.58 | 0 |
| 2018-05-30 | $24.94 | $30.58 | 0 |
| 2018-05-29 | $24.94 | $30.58 | 595,500 |
| 2018-05-25 | $26.05 | $31.94 | 300 |
| 2018-05-24 | $26.90 | $32.99 | 300 |
| 2018-05-23 | $27.40 | $33.60 | 75,200 |
| 2018-05-22 | $28.05 | $34.40 | 60,200 |
| 2018-05-21 | $28.05 | $34.40 | 200 |
| 2018-05-18 | $27.17 | $33.32 | 500 |
| 2018-05-17 | $27.77 | $34.05 | 1,200 |
| 2018-05-16 | $27.11 | $33.24 | 0 |
| 2018-05-15 | $27.11 | $32.96 | 0 |
| 2018-05-14 | $27.11 | $32.96 | 200,000 |
| 2018-05-11 | $26.65 | $32.40 | 100 |
| 2018-05-10 | $26.73 | $32.50 | 800 |
| 2018-05-09 | $26.22 | $31.88 | 600 |
| 2018-05-08 | $25.45 | $30.94 | 0 |
| 2018-05-07 | $25.45 | $30.94 | 500 |
| 2018-05-04 | $25.70 | $31.25 | 0 |
| 2018-05-03 | $25.70 | $31.25 | 500 |
| 2018-05-02 | $25.70 | $31.25 | 800 |
| 2018-05-01 | $24.65 | $29.97 | 0 |
| 2018-04-30 | $24.65 | $29.97 | 600 |
| 2018-04-27 | $24.56 | $29.86 | 100,000 |
| 2018-04-26 | $24.56 | $29.86 | 100,100 |
| 2018-04-25 | $24.56 | $29.86 | 400 |
| 2018-04-24 | $25.85 | $31.43 | 0 |
| 2018-04-23 | $25.85 | $31.43 | 171,000 |
| 2018-04-20 | $25.85 | $31.43 | 620,000 |
| 2018-04-19 | $25.85 | $31.43 | 1,020,000 |
| 2018-04-18 | $26.06 | $31.68 | 662,000 |
| 2018-04-17 | $25.17 | $30.60 | 0 |
| 2018-04-16 | $25.17 | $30.60 | 0 |
| 2018-04-13 | $25.17 | $30.60 | 0 |
| 2018-04-12 | $25.17 | $30.60 | 200,900 |
| 2018-04-11 | $26.00 | $31.61 | 0 |
| 2018-04-10 | $26.00 | $31.61 | 552,000 |
| 2018-04-09 | $25.39 | $30.87 | 500 |
| 2018-04-06 | $25.39 | $30.87 | 30,100 |
| 2018-04-05 | $23.02 | $27.99 | 0 |
| 2018-04-04 | $23.02 | $27.99 | 0 |
| 2018-04-03 | $23.02 | $27.99 | 0 |
| 2018-04-02 | $23.02 | $27.99 | 0 |
| 2018-03-29 | $23.02 | $27.99 | 0 |
| 2018-03-28 | $23.02 | $27.99 | 2,900 |
| 2018-03-27 | $22.74 | $27.65 | 0 |
| 2018-03-26 | $22.74 | $27.65 | 0 |
| 2018-03-23 | $22.74 | $27.65 | 0 |
| 2018-03-22 | $22.74 | $27.65 | 0 |
| 2018-03-21 | $22.74 | $27.65 | 0 |
| 2018-03-20 | $22.74 | $27.65 | 2,000 |
| 2018-03-19 | $21.86 | $26.58 | 400 |
| 2018-03-16 | $22.97 | $27.93 | 0 |
| 2018-03-15 | $22.97 | $27.93 | 0 |
| 2018-03-14 | $22.97 | $27.93 | 70,000 |
| 2018-03-13 | $22.97 | $27.93 | 0 |
| 2018-03-12 | $22.97 | $27.93 | 0 |
| 2018-03-09 | $22.97 | $27.93 | 0 |
| 2018-03-08 | $22.97 | $27.93 | 0 |
| 2018-03-07 | $22.97 | $27.93 | 0 |
| 2018-03-06 | $22.97 | $27.93 | 65,200 |
| 2018-03-05 | $21.78 | $26.48 | 0 |
| 2018-03-02 | $21.78 | $26.48 | 0 |
| 2018-03-01 | $21.78 | $26.48 | 1,600 |
| 2018-02-28 | $22.01 | $26.76 | 0 |
| 2018-02-27 | $22.01 | $26.76 | 0 |
| 2018-02-26 | $22.01 | $26.76 | 0 |
| 2018-02-23 | $22.01 | $26.76 | 0 |
| 2018-02-22 | $22.01 | $26.76 | 400 |
| 2018-02-21 | $22.00 | $26.75 | 500 |
| 2018-02-20 | $22.10 | $26.87 | 0 |
| 2018-02-16 | $22.10 | $26.87 | 90,200 |
| 2018-02-15 | $22.36 | $27.19 | 0 |
| 2018-02-14 | $22.36 | $27.19 | 200 |
| 2018-02-13 | $21.70 | $26.38 | 0 |
| 2018-02-12 | $21.70 | $26.38 | 2,000 |
| 2018-02-09 | $21.63 | $26.30 | 0 |
| 2018-02-08 | $21.63 | $26.30 | 33,700 |
| 2018-02-07 | $21.90 | $26.63 | 0 |
| 2018-02-06 | $21.90 | $26.63 | 700 |
| 2018-02-05 | $22.01 | $26.76 | 250,700 |
| 2018-02-02 | $23.10 | $28.09 | 852,900 |
| 2018-02-01 | $23.77 | $28.90 | 130,100 |
| 2018-01-31 | $23.40 | $28.45 | 1,800 |
| 2018-01-30 | $24.40 | $29.67 | 50,000 |
| 2018-01-29 | $24.40 | $29.67 | 75,000 |
| 2018-01-26 | $24.40 | $29.67 | 100,000 |
| 2018-01-25 | $24.40 | $29.67 | 1,600 |
| 2018-01-24 | $24.34 | $29.59 | 26,200 |
| 2018-01-23 | $23.57 | $28.66 | 24,100 |
| 2018-01-22 | $22.70 | $27.60 | 0 |
| 2018-01-19 | $22.70 | $27.60 | 0 |
| 2018-01-18 | $22.70 | $27.60 | 85,000 |
| 2018-01-17 | $22.70 | $27.60 | 0 |
| 2018-01-16 | $22.70 | $27.60 | 90,000 |
| 2018-01-12 | $22.70 | $27.60 | 0 |
| 2018-01-11 | $22.70 | $27.60 | 100,000 |
| 2018-01-10 | $22.70 | $27.60 | 0 |
| 2018-01-09 | $22.70 | $27.60 | 800 |
| 2018-01-08 | $22.69 | $27.59 | 100 |
| 2018-01-05 | $22.81 | $27.73 | 0 |
| 2018-01-04 | $22.81 | $27.73 | 100 |
| 2018-01-03 | $21.94 | $26.68 | 0 |
| 2018-01-02 | $21.94 | $26.68 | 200 |