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
- 2018-02-07 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 | $39.27 | $39.69 | 2,900 |
| 2018-12-28 | $39.37 | $39.80 | 0 |
| 2018-12-27 | $39.37 | $39.64 | 0 |
| 2018-12-26 | $39.37 | $39.64 | 0 |
| 2018-12-24 | $39.37 | $39.64 | 100 |
| 2018-12-21 | $39.37 | $39.64 | 600 |
| 2018-12-20 | $39.51 | $39.78 | 100 |
| 2018-12-19 | $40.00 | $40.28 | 800 |
| 2018-12-18 | $41.00 | $41.29 | 300 |
| 2018-12-17 | $42.15 | $42.44 | 0 |
| 2018-12-14 | $42.15 | $42.44 | 0 |
| 2018-12-13 | $42.15 | $42.44 | 0 |
| 2018-12-12 | $42.15 | $42.44 | 300 |
| 2018-12-11 | $42.30 | $42.59 | 0 |
| 2018-12-10 | $42.30 | $42.59 | 0 |
| 2018-12-07 | $42.30 | $42.59 | 4,200 |
| 2018-12-06 | $42.30 | $42.59 | 100 |
| 2018-12-04 | $42.30 | $42.59 | 600 |
| 2018-12-03 | $42.20 | $42.49 | 0 |
| 2018-11-30 | $42.20 | $42.49 | 400 |
| 2018-11-29 | $42.20 | $42.49 | 0 |
| 2018-11-28 | $42.20 | $42.49 | 600 |
| 2018-11-27 | $42.10 | $42.39 | 0 |
| 2018-11-26 | $42.10 | $42.39 | 0 |
| 2018-11-23 | $42.10 | $42.39 | 0 |
| 2018-11-21 | $42.10 | $42.39 | 0 |
| 2018-11-20 | $42.10 | $42.39 | 0 |
| 2018-11-19 | $42.10 | $42.39 | 800 |
| 2018-11-16 | $42.10 | $42.39 | 400 |
| 2018-11-15 | $42.10 | $42.39 | 600 |
| 2018-11-14 | $42.00 | $42.29 | 0 |
| 2018-11-13 | $42.00 | $42.29 | 0 |
| 2018-11-12 | $42.00 | $42.29 | 0 |
| 2018-11-09 | $42.00 | $42.29 | 0 |
| 2018-11-08 | $42.00 | $42.29 | 300 |
| 2018-11-07 | $41.00 | $41.29 | 0 |
| 2018-11-06 | $41.00 | $41.29 | 0 |
| 2018-11-05 | $41.00 | $41.29 | 0 |
| 2018-11-02 | $41.00 | $41.29 | 0 |
| 2018-11-01 | $41.00 | $41.29 | 0 |
| 2018-10-31 | $41.00 | $41.29 | 0 |
| 2018-10-30 | $41.00 | $41.29 | 0 |
| 2018-10-29 | $41.00 | $41.29 | 0 |
| 2018-10-26 | $41.00 | $41.29 | 0 |
| 2018-10-25 | $41.00 | $41.29 | 0 |
| 2018-10-24 | $41.00 | $41.29 | 8,600 |
| 2018-10-23 | $43.00 | $43.30 | 300 |
| 2018-10-22 | $43.00 | $43.30 | 1,500 |
| 2018-10-19 | $43.60 | $43.90 | 0 |
| 2018-10-18 | $43.60 | $43.90 | 100 |
| 2018-10-17 | $43.60 | $43.90 | 0 |
| 2018-10-16 | $43.60 | $43.90 | 1,700 |
| 2018-10-15 | $43.60 | $43.90 | 0 |
| 2018-10-12 | $43.60 | $43.90 | 300 |
| 2018-10-11 | $43.75 | $44.05 | 5,300 |
| 2018-10-10 | $44.05 | $44.36 | 1,000 |
| 2018-10-09 | $44.05 | $44.36 | 0 |
| 2018-10-08 | $44.05 | $44.36 | 0 |
| 2018-10-05 | $44.05 | $44.36 | 0 |
| 2018-10-04 | $44.05 | $44.36 | 0 |
| 2018-10-03 | $44.05 | $44.36 | 0 |
| 2018-10-02 | $44.05 | $44.36 | 0 |
| 2018-10-01 | $44.05 | $44.36 | 0 |
| 2018-09-28 | $44.05 | $44.36 | 0 |
| 2018-09-27 | $44.05 | $44.36 | 0 |
| 2018-09-26 | $44.05 | $44.21 | 1,600 |
| 2018-09-25 | $44.20 | $44.36 | 3,000 |
| 2018-09-24 | $44.25 | $44.41 | 400 |
| 2018-09-21 | $44.20 | $44.36 | 600 |
| 2018-09-20 | $44.25 | $44.41 | 500 |
| 2018-09-19 | $44.05 | $44.21 | 0 |
| 2018-09-18 | $44.05 | $44.21 | 0 |
| 2018-09-17 | $44.05 | $44.21 | 500 |
| 2018-09-14 | $44.00 | $44.16 | 600 |
| 2018-09-13 | $44.00 | $44.16 | 3,300 |
| 2018-09-12 | $44.05 | $44.21 | 0 |
| 2018-09-11 | $44.05 | $44.21 | 500 |
| 2018-09-10 | $44.05 | $44.21 | 0 |
| 2018-09-07 | $44.05 | $44.21 | 0 |
| 2018-09-06 | $44.05 | $44.21 | 0 |
| 2018-09-05 | $44.05 | $44.21 | 700 |
| 2018-09-04 | $44.00 | $44.16 | 2,000 |
| 2018-08-31 | $44.00 | $44.16 | 0 |
| 2018-08-30 | $44.00 | $44.16 | 0 |
| 2018-08-29 | $44.00 | $44.16 | 0 |
| 2018-08-28 | $44.00 | $44.16 | 0 |
| 2018-08-27 | $44.00 | $44.16 | 900 |
| 2018-08-24 | $43.80 | $43.95 | 100 |
| 2018-08-23 | $43.75 | $43.91 | 0 |
| 2018-08-22 | $43.75 | $43.91 | 0 |
| 2018-08-21 | $43.75 | $43.91 | 0 |
| 2018-08-20 | $43.75 | $43.91 | 0 |
| 2018-08-17 | $43.75 | $43.91 | 0 |
| 2018-08-16 | $43.75 | $43.91 | 0 |
| 2018-08-15 | $43.75 | $43.91 | 700 |
| 2018-08-14 | $43.00 | $43.15 | 0 |
| 2018-08-13 | $43.00 | $43.15 | 0 |
| 2018-08-10 | $43.00 | $43.15 | 0 |
| 2018-08-09 | $43.00 | $43.15 | 0 |
| 2018-08-08 | $43.00 | $43.15 | 0 |
| 2018-08-07 | $43.00 | $43.15 | 0 |
| 2018-08-06 | $43.00 | $43.15 | 0 |
| 2018-08-03 | $43.00 | $43.15 | 0 |
| 2018-08-02 | $43.00 | $43.15 | 0 |
| 2018-08-01 | $43.00 | $43.15 | 0 |
| 2018-07-31 | $43.00 | $43.15 | 0 |
| 2018-07-30 | $43.00 | $43.15 | 100 |
| 2018-07-27 | $42.65 | $42.80 | 0 |
| 2018-07-26 | $42.65 | $42.80 | 0 |
| 2018-07-25 | $42.65 | $42.80 | 0 |
| 2018-07-24 | $42.65 | $42.80 | 0 |
| 2018-07-23 | $42.65 | $42.80 | 0 |
| 2018-07-20 | $42.65 | $42.80 | 0 |
| 2018-07-19 | $42.65 | $42.80 | 0 |
| 2018-07-18 | $42.65 | $42.80 | 0 |
| 2018-07-17 | $42.65 | $42.80 | 0 |
| 2018-07-16 | $42.65 | $42.80 | 0 |
| 2018-07-13 | $42.65 | $42.80 | 500 |
| 2018-07-12 | $42.75 | $42.90 | 0 |
| 2018-07-11 | $42.75 | $42.90 | 1,900 |
| 2018-07-10 | $42.70 | $42.85 | 0 |
| 2018-07-09 | $42.70 | $42.85 | 0 |
| 2018-07-06 | $42.70 | $42.85 | 0 |
| 2018-07-05 | $42.70 | $42.85 | 0 |
| 2018-07-03 | $42.70 | $42.85 | 0 |
| 2018-07-02 | $42.70 | $42.85 | 0 |
| 2018-06-29 | $42.70 | $42.85 | 1,800 |
| 2018-06-28 | $42.70 | $42.85 | 0 |
| 2018-06-27 | $42.70 | $42.70 | 100 |
| 2018-06-26 | $42.60 | $42.60 | 0 |
| 2018-06-25 | $42.60 | $42.60 | 0 |
| 2018-06-22 | $42.60 | $42.60 | 0 |
| 2018-06-21 | $42.60 | $42.60 | 200 |
| 2018-06-20 | $44.50 | $44.50 | 0 |
| 2018-06-19 | $44.50 | $44.50 | 0 |
| 2018-06-18 | $44.50 | $44.50 | 0 |
| 2018-06-15 | $44.50 | $44.50 | 0 |
| 2018-06-14 | $44.50 | $44.50 | 0 |
| 2018-06-13 | $44.50 | $44.50 | 0 |
| 2018-06-12 | $44.50 | $44.50 | 0 |
| 2018-06-11 | $44.50 | $44.50 | 0 |
| 2018-06-08 | $44.50 | $44.50 | 0 |
| 2018-06-07 | $44.50 | $44.50 | 0 |
| 2018-06-06 | $44.50 | $44.50 | 0 |
| 2018-06-05 | $44.50 | $44.50 | 700 |
| 2018-06-04 | $42.50 | $42.50 | 200 |
| 2018-06-01 | $42.25 | $42.25 | 0 |
| 2018-05-31 | $42.25 | $42.25 | 0 |
| 2018-05-30 | $42.25 | $42.25 | 0 |
| 2018-05-29 | $42.25 | $42.25 | 0 |
| 2018-05-25 | $42.25 | $42.25 | 0 |
| 2018-05-24 | $42.25 | $42.25 | 0 |
| 2018-05-23 | $42.25 | $42.25 | 0 |
| 2018-05-22 | $42.25 | $42.25 | 0 |
| 2018-05-21 | $42.25 | $42.25 | 100 |
| 2018-05-18 | $42.20 | $42.20 | 100 |
| 2018-05-17 | $42.15 | $42.15 | 0 |
| 2018-05-16 | $42.15 | $42.15 | 0 |
| 2018-05-15 | $42.15 | $42.15 | 1,200 |
| 2018-05-14 | $42.15 | $42.15 | 0 |
| 2018-05-11 | $42.15 | $42.15 | 0 |
| 2018-05-10 | $42.15 | $42.15 | 0 |
| 2018-05-09 | $42.15 | $42.15 | 0 |
| 2018-05-08 | $42.15 | $42.15 | 200 |
| 2018-05-07 | $42.11 | $42.11 | 500 |
| 2018-05-04 | $42.10 | $42.10 | 0 |
| 2018-05-03 | $42.10 | $42.10 | 0 |
| 2018-05-02 | $42.10 | $42.10 | 1,000 |
| 2018-05-01 | $42.05 | $42.05 | 0 |
| 2018-04-30 | $42.05 | $42.05 | 0 |
| 2018-04-27 | $42.05 | $42.05 | 0 |
| 2018-04-26 | $42.05 | $42.05 | 0 |
| 2018-04-25 | $42.05 | $42.05 | 0 |
| 2018-04-24 | $42.05 | $42.05 | 0 |
| 2018-04-23 | $42.05 | $42.05 | 0 |
| 2018-04-20 | $42.05 | $42.05 | 0 |
| 2018-04-19 | $42.05 | $42.05 | 0 |
| 2018-04-18 | $42.05 | $42.05 | 0 |
| 2018-04-17 | $42.05 | $42.05 | 3,000 |
| 2018-04-16 | $42.00 | $42.00 | 0 |
| 2018-04-13 | $42.00 | $42.00 | 0 |
| 2018-04-12 | $42.00 | $42.00 | 0 |
| 2018-04-11 | $42.00 | $42.00 | 100 |
| 2018-04-10 | $41.90 | $41.90 | 3,600 |
| 2018-04-09 | $41.85 | $41.85 | 400 |
| 2018-04-06 | $41.80 | $41.80 | 0 |
| 2018-04-05 | $41.80 | $41.80 | 2,600 |
| 2018-04-04 | $41.80 | $41.80 | 0 |
| 2018-04-03 | $41.80 | $41.80 | 1,500 |
| 2018-04-02 | $41.80 | $41.80 | 1,400 |
| 2018-03-29 | $41.65 | $41.65 | 0 |
| 2018-03-28 | $41.65 | $41.65 | 0 |
| 2018-03-27 | $41.65 | $41.65 | 0 |
| 2018-03-26 | $41.65 | $41.65 | 0 |
| 2018-03-23 | $41.65 | $41.65 | 0 |
| 2018-03-22 | $41.65 | $41.65 | 0 |
| 2018-03-21 | $41.65 | $41.65 | 0 |
| 2018-03-20 | $41.65 | $41.65 | 0 |
| 2018-03-19 | $41.65 | $41.65 | 0 |
| 2018-03-16 | $41.65 | $41.65 | 0 |
| 2018-03-15 | $41.65 | $41.65 | 0 |
| 2018-03-14 | $41.65 | $41.65 | 0 |
| 2018-03-13 | $41.65 | $41.65 | 0 |
| 2018-03-12 | $41.65 | $41.65 | 0 |
| 2018-03-09 | $41.65 | $41.65 | 300 |
| 2018-03-08 | $41.70 | $41.70 | 1,000 |
| 2018-03-07 | $41.65 | $41.65 | 0 |
| 2018-03-06 | $41.65 | $41.65 | 300 |
| 2018-03-05 | $41.65 | $41.65 | 0 |
| 2018-03-02 | $41.65 | $41.65 | 0 |
| 2018-03-01 | $41.65 | $41.65 | 0 |
| 2018-02-28 | $41.65 | $41.65 | 0 |
| 2018-02-27 | $41.65 | $41.65 | 0 |
| 2018-02-26 | $41.65 | $41.65 | 0 |
| 2018-02-23 | $41.65 | $41.65 | 2,700 |
| 2018-02-22 | $41.65 | $41.65 | 0 |
| 2018-02-21 | $41.65 | $41.65 | 0 |
| 2018-02-20 | $41.65 | $41.65 | 0 |
| 2018-02-16 | $41.65 | $41.65 | 0 |
| 2018-02-15 | $41.65 | $41.65 | 400 |
| 2018-02-14 | $41.65 | $41.65 | 300 |
| 2018-02-13 | $41.55 | $41.55 | 0 |
| 2018-02-12 | $41.55 | $41.55 | 900 |
| 2018-02-09 | $41.55 | $41.55 | 0 |
| 2018-02-08 | $41.55 | $41.55 | 0 |
| 2018-02-07 | $41.55 | $41.55 | 800 |