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 | $33.39 | $38.87 | 10,200 |
| 2018-12-28 | $33.00 | $38.42 | 304,700 |
| 2018-12-27 | $33.46 | $38.96 | 99,700 |
| 2018-12-26 | $33.80 | $39.35 | 250,000 |
| 2018-12-24 | $33.80 | $39.35 | 100 |
| 2018-12-21 | $33.63 | $39.15 | 475,700 |
| 2018-12-20 | $33.90 | $39.47 | 980,800 |
| 2018-12-19 | $31.50 | $36.67 | 357,800 |
| 2018-12-18 | $31.30 | $36.44 | 2,213,800 |
| 2018-12-17 | $33.01 | $38.43 | 839,300 |
| 2018-12-14 | $34.54 | $40.21 | 1,426,700 |
| 2018-12-13 | $34.86 | $40.59 | 764,300 |
| 2018-12-12 | $33.49 | $38.99 | 180,800 |
| 2018-12-11 | $32.52 | $37.86 | 747,600 |
| 2018-12-10 | $32.48 | $37.81 | 365,500 |
| 2018-12-07 | $33.76 | $39.30 | 594,600 |
| 2018-12-06 | $35.80 | $41.68 | 925,000 |
| 2018-12-04 | $35.78 | $41.66 | 223,800 |
| 2018-12-03 | $37.14 | $43.24 | 30,900 |
| 2018-11-30 | $36.60 | $42.61 | 44,300 |
| 2018-11-29 | $36.60 | $42.61 | 170,000 |
| 2018-11-28 | $37.31 | $43.44 | 302,800 |
| 2018-11-27 | $36.55 | $42.55 | 306,000 |
| 2018-11-26 | $38.17 | $44.44 | 181,700 |
| 2018-11-23 | $38.20 | $44.47 | 62,400 |
| 2018-11-21 | $38.52 | $44.85 | 295,400 |
| 2018-11-20 | $38.86 | $45.24 | 176,800 |
| 2018-11-19 | $39.16 | $45.59 | 143,600 |
| 2018-11-16 | $38.06 | $44.31 | 151,500 |
| 2018-11-15 | $38.10 | $44.36 | 219,000 |
| 2018-11-14 | $39.00 | $45.41 | 159,800 |
| 2018-11-13 | $39.10 | $45.52 | 25,600 |
| 2018-11-12 | $39.10 | $45.52 | 75,000 |
| 2018-11-09 | $39.10 | $45.52 | 24,800 |
| 2018-11-08 | $40.86 | $47.57 | 40,600 |
| 2018-11-07 | $41.64 | $48.48 | 10,800 |
| 2018-11-06 | $40.61 | $47.28 | 96,300 |
| 2018-11-05 | $40.31 | $46.93 | 87,600 |
| 2018-11-02 | $40.12 | $46.71 | 100 |
| 2018-11-01 | $41.06 | $47.80 | 187,100 |
| 2018-10-31 | $42.00 | $48.90 | 52,800 |
| 2018-10-30 | $40.36 | $46.99 | 33,000 |
| 2018-10-29 | $39.66 | $46.17 | 9,600 |
| 2018-10-26 | $38.79 | $45.16 | 128,200 |
| 2018-10-25 | $38.79 | $45.16 | 30,500 |
| 2018-10-24 | $39.32 | $45.78 | 25,400 |
| 2018-10-23 | $39.81 | $46.35 | 200 |
| 2018-10-22 | $40.32 | $46.94 | 100 |
| 2018-10-19 | $41.77 | $48.63 | 33,200 |
| 2018-10-18 | $42.00 | $48.90 | 35,700 |
| 2018-10-17 | $41.35 | $48.14 | 54,700 |
| 2018-10-16 | $40.62 | $47.29 | 43,800 |
| 2018-10-15 | $39.71 | $46.23 | 18,700 |
| 2018-10-12 | $39.73 | $46.26 | 0 |
| 2018-10-11 | $39.73 | $46.26 | 0 |
| 2018-10-10 | $39.73 | $46.26 | 500 |
| 2018-10-09 | $40.21 | $46.81 | 0 |
| 2018-10-08 | $40.21 | $46.81 | 53,600 |
| 2018-10-05 | $40.26 | $46.87 | 23,200 |
| 2018-10-04 | $40.40 | $47.04 | 47,200 |
| 2018-10-03 | $41.96 | $48.85 | 6,800 |
| 2018-10-02 | $41.90 | $48.78 | 151,900 |
| 2018-10-01 | $42.19 | $49.12 | 11,200 |
| 2018-09-28 | $43.11 | $50.19 | 15,100 |
| 2018-09-27 | $43.40 | $50.53 | 83,200 |
| 2018-09-26 | $42.20 | $49.13 | 200 |
| 2018-09-25 | $42.23 | $48.24 | 100 |
| 2018-09-24 | $42.01 | $47.99 | 5,000 |
| 2018-09-21 | $42.01 | $47.99 | 700 |
| 2018-09-20 | $42.25 | $48.26 | 26,200 |
| 2018-09-19 | $42.11 | $48.10 | 143,500 |
| 2018-09-18 | $42.71 | $48.79 | 100 |
| 2018-09-17 | $43.02 | $49.14 | 22,000 |
| 2018-09-14 | $43.51 | $49.70 | 49,800 |
| 2018-09-13 | $41.00 | $46.83 | 12,400 |
| 2018-09-12 | $41.00 | $46.83 | 129,400 |
| 2018-09-11 | $41.00 | $46.83 | 74,500 |
| 2018-09-10 | $39.73 | $45.38 | 90,000 |
| 2018-09-07 | $39.50 | $45.12 | 13,100 |
| 2018-09-06 | $40.06 | $45.76 | 7,600 |
| 2018-09-05 | $41.26 | $47.13 | 0 |
| 2018-09-04 | $41.26 | $47.13 | 0 |
| 2018-08-31 | $41.26 | $47.13 | 0 |
| 2018-08-30 | $41.26 | $47.13 | 7,500 |
| 2018-08-29 | $41.26 | $47.13 | 20,600 |
| 2018-08-28 | $42.44 | $48.48 | 0 |
| 2018-08-27 | $42.44 | $48.48 | 17,000 |
| 2018-08-24 | $41.01 | $46.84 | 0 |
| 2018-08-23 | $41.01 | $46.84 | 0 |
| 2018-08-22 | $41.01 | $46.84 | 27,000 |
| 2018-08-21 | $41.01 | $46.84 | 200 |
| 2018-08-20 | $41.47 | $47.37 | 8,100 |
| 2018-08-17 | $41.05 | $46.89 | 100 |
| 2018-08-16 | $42.20 | $48.20 | 59,400 |
| 2018-08-15 | $41.19 | $47.05 | 29,900 |
| 2018-08-14 | $41.19 | $47.05 | 300 |
| 2018-08-13 | $41.89 | $47.85 | 100 |
| 2018-08-10 | $41.89 | $47.85 | 300 |
| 2018-08-09 | $42.78 | $48.87 | 3,100 |
| 2018-08-08 | $42.30 | $48.32 | 100 |
| 2018-08-07 | $43.09 | $49.22 | 0 |
| 2018-08-06 | $43.09 | $49.22 | 0 |
| 2018-08-03 | $43.09 | $49.22 | 13,900 |
| 2018-08-02 | $42.58 | $48.64 | 25,800 |
| 2018-08-01 | $43.70 | $49.92 | 600 |
| 2018-07-31 | $42.15 | $48.15 | 93,800 |
| 2018-07-30 | $42.14 | $48.14 | 19,000 |
| 2018-07-27 | $42.11 | $48.10 | 100 |
| 2018-07-26 | $42.71 | $48.79 | 43,300 |
| 2018-07-25 | $42.71 | $48.79 | 200 |
| 2018-07-24 | $42.21 | $48.22 | 0 |
| 2018-07-23 | $42.21 | $48.22 | 11,000 |
| 2018-07-20 | $42.08 | $48.07 | 20,500 |
| 2018-07-19 | $41.87 | $47.83 | 17,500 |
| 2018-07-18 | $41.87 | $47.83 | 600 |
| 2018-07-17 | $41.89 | $47.85 | 17,800 |
| 2018-07-16 | $41.33 | $47.21 | 1,000 |
| 2018-07-13 | $41.30 | $47.18 | 200 |
| 2018-07-12 | $40.99 | $46.82 | 37,900 |
| 2018-07-11 | $41.68 | $47.61 | 12,400 |
| 2018-07-10 | $41.82 | $47.77 | 400 |
| 2018-07-09 | $41.53 | $47.44 | 0 |
| 2018-07-06 | $41.53 | $47.44 | 67,400 |
| 2018-07-05 | $41.53 | $47.44 | 8,400 |
| 2018-07-03 | $41.83 | $47.78 | 4,600 |
| 2018-07-02 | $41.58 | $47.50 | 3,000 |
| 2018-06-29 | $41.58 | $47.50 | 3,000 |
| 2018-06-28 | $41.58 | $47.50 | 103,900 |
| 2018-06-27 | $40.87 | $46.68 | 1,100 |
| 2018-06-26 | $40.87 | $46.68 | 35,100 |
| 2018-06-25 | $40.24 | $45.97 | 12,700 |
| 2018-06-22 | $40.24 | $45.97 | 37,800 |
| 2018-06-21 | $40.24 | $45.97 | 2,600 |
| 2018-06-20 | $38.95 | $44.49 | 11,700 |
| 2018-06-19 | $38.75 | $44.26 | 20,400 |
| 2018-06-18 | $39.00 | $44.55 | 200 |
| 2018-06-15 | $39.06 | $44.62 | 50,900 |
| 2018-06-14 | $39.06 | $44.62 | 50,000 |
| 2018-06-13 | $39.06 | $44.62 | 10,200 |
| 2018-06-12 | $40.00 | $45.69 | 71,700 |
| 2018-06-11 | $39.30 | $44.89 | 20,000 |
| 2018-06-08 | $39.30 | $44.89 | 12,500 |
| 2018-06-07 | $39.30 | $44.89 | 100 |
| 2018-06-06 | $39.00 | $44.55 | 1,100 |
| 2018-06-05 | $39.64 | $45.28 | 500 |
| 2018-06-04 | $39.22 | $44.80 | 400 |
| 2018-06-01 | $39.30 | $44.89 | 20,700 |
| 2018-05-31 | $41.01 | $46.84 | 49,500 |
| 2018-05-30 | $41.01 | $46.84 | 40,000 |
| 2018-05-29 | $41.01 | $46.84 | 0 |
| 2018-05-25 | $41.01 | $46.84 | 30,700 |
| 2018-05-24 | $41.49 | $47.39 | 0 |
| 2018-05-23 | $41.49 | $47.39 | 53,400 |
| 2018-05-22 | $41.86 | $47.82 | 50,200 |
| 2018-05-21 | $41.56 | $47.47 | 9,800 |
| 2018-05-18 | $43.12 | $49.25 | 0 |
| 2018-05-17 | $43.12 | $49.25 | 9,000 |
| 2018-05-16 | $43.12 | $49.25 | 31,400 |
| 2018-05-15 | $42.21 | $48.22 | 20,200 |
| 2018-05-14 | $43.94 | $50.19 | 70,000 |
| 2018-05-11 | $42.97 | $49.08 | 23,200 |
| 2018-05-10 | $42.67 | $48.74 | 37,000 |
| 2018-05-09 | $40.99 | $46.82 | 9,300 |
| 2018-05-08 | $42.12 | $48.11 | 3,100 |
| 2018-05-07 | $42.46 | $48.50 | 13,800 |
| 2018-05-04 | $41.76 | $47.70 | 0 |
| 2018-05-03 | $41.76 | $47.70 | 400 |
| 2018-05-02 | $41.39 | $47.28 | 0 |
| 2018-05-01 | $41.39 | $47.28 | 200 |
| 2018-04-30 | $41.60 | $47.52 | 0 |
| 2018-04-27 | $41.60 | $47.52 | 0 |
| 2018-04-26 | $41.60 | $47.52 | 0 |
| 2018-04-25 | $41.60 | $47.52 | 3,300 |
| 2018-04-24 | $44.25 | $50.55 | 7,700 |
| 2018-04-23 | $45.92 | $52.45 | 5,600 |
| 2018-04-20 | $44.92 | $51.31 | 9,800 |
| 2018-04-19 | $47.19 | $53.90 | 5,000 |
| 2018-04-18 | $47.19 | $53.90 | 61,400 |
| 2018-04-17 | $47.47 | $54.22 | 15,300 |
| 2018-04-16 | $46.14 | $52.70 | 0 |
| 2018-04-13 | $46.14 | $52.70 | 5,200 |
| 2018-04-12 | $47.17 | $53.88 | 900 |
| 2018-04-11 | $47.62 | $54.40 | 200 |
| 2018-04-10 | $47.52 | $54.28 | 0 |
| 2018-04-09 | $47.52 | $54.28 | 700 |
| 2018-04-06 | $47.35 | $54.09 | 1,100 |
| 2018-04-05 | $48.46 | $55.35 | 1,500 |
| 2018-04-04 | $48.46 | $55.35 | 0 |
| 2018-04-03 | $48.46 | $55.35 | 0 |
| 2018-04-02 | $48.46 | $55.35 | 0 |
| 2018-03-29 | $48.46 | $55.35 | 24,100 |
| 2018-03-28 | $51.45 | $58.77 | 2,700 |
| 2018-03-27 | $52.20 | $58.65 | 0 |
| 2018-03-26 | $52.20 | $58.65 | 0 |
| 2018-03-23 | $52.20 | $58.65 | 0 |
| 2018-03-22 | $52.20 | $58.65 | 8,800 |
| 2018-03-21 | $52.96 | $59.51 | 0 |
| 2018-03-20 | $52.96 | $59.51 | 0 |
| 2018-03-19 | $52.96 | $59.51 | 0 |
| 2018-03-16 | $52.96 | $59.51 | 0 |
| 2018-03-15 | $52.96 | $59.51 | 0 |
| 2018-03-14 | $52.96 | $59.51 | 0 |
| 2018-03-13 | $52.96 | $59.51 | 100 |
| 2018-03-12 | $53.05 | $59.61 | 200 |
| 2018-03-09 | $53.10 | $59.66 | 200 |
| 2018-03-08 | $54.25 | $60.95 | 3,900 |
| 2018-03-07 | $55.21 | $62.03 | 0 |
| 2018-03-06 | $55.21 | $62.03 | 300 |
| 2018-03-05 | $57.59 | $64.71 | 0 |
| 2018-03-02 | $57.59 | $64.71 | 0 |
| 2018-03-01 | $57.59 | $64.71 | 0 |
| 2018-02-28 | $57.59 | $64.71 | 100 |
| 2018-02-27 | $56.69 | $63.70 | 0 |
| 2018-02-26 | $56.69 | $63.70 | 200 |
| 2018-02-23 | $55.70 | $62.58 | 0 |
| 2018-02-22 | $55.70 | $62.58 | 0 |
| 2018-02-21 | $55.70 | $62.58 | 0 |
| 2018-02-20 | $55.70 | $62.58 | 300 |
| 2018-02-16 | $57.08 | $64.13 | 700 |
| 2018-02-15 | $54.40 | $61.12 | 0 |
| 2018-02-14 | $54.40 | $61.12 | 200 |
| 2018-02-13 | $53.87 | $60.53 | 0 |
| 2018-02-12 | $53.87 | $60.53 | 0 |
| 2018-02-09 | $53.87 | $60.53 | 200 |
| 2018-02-08 | $55.92 | $62.83 | 400 |
| 2018-02-07 | $55.90 | $62.81 | 500 |
| 2018-02-06 | $57.58 | $64.70 | 0 |
| 2018-02-05 | $57.58 | $64.70 | 100 |
| 2018-02-02 | $60.11 | $67.54 | 0 |
| 2018-02-01 | $60.11 | $67.54 | 200 |
| 2018-01-31 | $58.92 | $66.20 | 600 |
| 2018-01-30 | $59.65 | $67.02 | 0 |
| 2018-01-29 | $59.65 | $67.02 | 0 |
| 2018-01-26 | $59.65 | $67.02 | 0 |
| 2018-01-25 | $59.65 | $67.02 | 0 |
| 2018-01-24 | $59.65 | $67.02 | 0 |
| 2018-01-23 | $59.65 | $67.02 | 100 |
| 2018-01-22 | $58.21 | $65.40 | 0 |
| 2018-01-19 | $58.21 | $65.40 | 0 |
| 2018-01-18 | $58.21 | $65.40 | 0 |
| 2018-01-17 | $58.21 | $65.40 | 100 |
| 2018-01-16 | $58.48 | $65.71 | 0 |
| 2018-01-12 | $58.48 | $65.71 | 400 |
| 2018-01-11 | $58.65 | $65.90 | 0 |
| 2018-01-10 | $58.65 | $65.90 | 0 |
| 2018-01-09 | $58.65 | $65.90 | 0 |
| 2018-01-08 | $58.65 | $65.90 | 300 |
| 2018-01-05 | $58.34 | $65.55 | 100 |
| 2018-01-04 | $57.38 | $64.47 | 400 |
| 2018-01-03 | $56.49 | $63.47 | 0 |
| 2018-01-02 | $56.49 | $63.47 | 0 |