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
- 2015-11-10 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 | $35.05 | $35.68 | 17,386 |
| 2018-12-28 | $33.52 | $34.12 | 14,974 |
| 2018-12-27 | $34.33 | $34.94 | 19,195 |
| 2018-12-26 | $35.90 | $36.54 | 7,035 |
| 2018-12-24 | $35.29 | $35.92 | 6,331 |
| 2018-12-21 | $35.38 | $35.91 | 40,903 |
| 2018-12-20 | $35.23 | $35.76 | 40,401 |
| 2018-12-19 | $33.81 | $34.32 | 42,411 |
| 2018-12-18 | $33.98 | $34.49 | 49,747 |
| 2018-12-17 | $34.55 | $35.06 | 43,215 |
| 2018-12-14 | $34.37 | $34.88 | 19,095 |
| 2018-12-13 | $33.92 | $34.43 | 17,587 |
| 2018-12-12 | $33.00 | $33.50 | 24,823 |
| 2018-12-11 | $33.50 | $34.00 | 22,612 |
| 2018-12-10 | $35.40 | $35.93 | 19,497 |
| 2018-12-07 | $40.27 | $40.87 | 11,256 |
| 2018-12-06 | $41.15 | $41.77 | 14,371 |
| 2018-12-04 | $41.14 | $41.76 | 10,452 |
| 2018-12-03 | $42.19 | $42.82 | 20,703 |
| 2018-11-30 | $42.28 | $42.91 | 19,195 |
| 2018-11-29 | $41.63 | $42.25 | 7,638 |
| 2018-11-28 | $41.65 | $42.27 | 5,226 |
| 2018-11-27 | $41.24 | $41.86 | 6,934 |
| 2018-11-26 | $42.30 | $42.93 | 6,432 |
| 2018-11-23 | $43.00 | $43.65 | 4,522 |
| 2018-11-21 | $42.60 | $43.23 | 1,809 |
| 2018-11-20 | $41.90 | $42.53 | 3,618 |
| 2018-11-19 | $43.15 | $43.80 | 4,924 |
| 2018-11-16 | $43.41 | $44.06 | 7,236 |
| 2018-11-15 | $43.54 | $44.19 | 10,753 |
| 2018-11-14 | $44.14 | $44.80 | 5,427 |
| 2018-11-13 | $44.58 | $45.24 | 6,834 |
| 2018-11-12 | $46.10 | $46.79 | 17,085 |
| 2018-11-09 | $45.25 | $45.93 | 11,356 |
| 2018-11-08 | $45.61 | $46.29 | 8,844 |
| 2018-11-07 | $44.05 | $44.71 | 15,276 |
| 2018-11-06 | $43.84 | $44.50 | 13,467 |
| 2018-11-05 | $42.32 | $42.95 | 25,225 |
| 2018-11-02 | $40.99 | $41.60 | 30,351 |
| 2018-11-01 | $39.10 | $39.69 | 22,009 |
| 2018-10-31 | $38.57 | $39.14 | 7,738 |
| 2018-10-30 | $38.76 | $39.34 | 16,281 |
| 2018-10-29 | $38.53 | $39.10 | 18,391 |
| 2018-10-26 | $37.87 | $38.44 | 21,205 |
| 2018-10-25 | $38.57 | $39.14 | 25,828 |
| 2018-10-24 | $37.64 | $38.20 | 13,768 |
| 2018-10-23 | $38.20 | $38.77 | 27,537 |
| 2018-10-22 | $39.06 | $39.65 | 24,723 |
| 2018-10-19 | $39.00 | $39.58 | 11,959 |
| 2018-10-18 | $39.30 | $39.89 | 20,502 |
| 2018-10-17 | $40.69 | $41.29 | 14,371 |
| 2018-10-16 | $41.32 | $41.94 | 10,150 |
| 2018-10-15 | $41.09 | $41.71 | 8,241 |
| 2018-10-12 | $40.97 | $41.58 | 18,492 |
| 2018-10-11 | $41.60 | $42.22 | 12,462 |
| 2018-10-10 | $42.33 | $42.96 | 27,034 |
| 2018-10-09 | $43.57 | $44.22 | 40,200 |
| 2018-10-08 | $43.98 | $44.64 | 11,457 |
| 2018-10-05 | $43.00 | $43.65 | 16,281 |
| 2018-10-04 | $42.78 | $43.42 | 14,974 |
| 2018-10-03 | $42.63 | $43.26 | 31,356 |
| 2018-10-02 | $41.69 | $42.31 | 13,065 |
| 2018-10-01 | $41.39 | $42.01 | 24,622 |
| 2018-09-28 | $42.34 | $42.97 | 32,260 |
| 2018-09-27 | $38.21 | $38.78 | 16,482 |
| 2018-09-26 | $39.05 | $39.64 | 6,934 |
| 2018-09-25 | $39.55 | $40.14 | 13,065 |
| 2018-09-24 | $40.35 | $40.95 | 16,784 |
| 2018-09-21 | $40.15 | $40.75 | 33,768 |
| 2018-09-20 | $39.30 | $39.89 | 4,924 |
| 2018-09-19 | $39.25 | $39.84 | 8,543 |
| 2018-09-18 | $38.56 | $39.13 | 13,567 |
| 2018-09-17 | $37.11 | $37.67 | 6,130 |
| 2018-09-14 | $37.31 | $37.87 | 9,849 |
| 2018-09-13 | $36.52 | $37.06 | 3,115 |
| 2018-09-12 | $37.16 | $37.72 | 6,231 |
| 2018-09-11 | $36.72 | $37.26 | 3,919 |
| 2018-09-10 | $36.72 | $37.26 | 7,135 |
| 2018-09-07 | $36.97 | $37.52 | 8,140 |
| 2018-09-06 | $36.52 | $37.06 | 6,331 |
| 2018-09-05 | $36.97 | $37.52 | 3,115 |
| 2018-09-04 | $37.01 | $37.57 | 10,050 |
| 2018-08-31 | $37.21 | $37.77 | 6,231 |
| 2018-08-30 | $36.92 | $37.47 | 8,140 |
| 2018-08-29 | $37.31 | $37.87 | 11,256 |
| 2018-08-28 | $37.56 | $38.12 | 6,130 |
| 2018-08-27 | $37.71 | $38.27 | 5,527 |
| 2018-08-24 | $37.96 | $38.53 | 4,020 |
| 2018-08-23 | $37.71 | $38.27 | 6,834 |
| 2018-08-22 | $37.76 | $38.33 | 4,422 |
| 2018-08-21 | $37.51 | $38.07 | 9,949 |
| 2018-08-20 | $37.61 | $38.17 | 7,839 |
| 2018-08-17 | $36.97 | $37.52 | 9,447 |
| 2018-08-16 | $37.11 | $37.67 | 5,326 |
| 2018-08-15 | $36.92 | $37.47 | 5,226 |
| 2018-08-14 | $37.76 | $38.33 | 10,854 |
| 2018-08-13 | $38.31 | $38.88 | 21,306 |
| 2018-08-10 | $39.10 | $39.69 | 6,733 |
| 2018-08-09 | $38.61 | $39.18 | 13,869 |
| 2018-08-08 | $36.82 | $37.37 | 15,276 |
| 2018-08-07 | $35.12 | $35.65 | 6,733 |
| 2018-08-06 | $35.27 | $35.80 | 10,251 |
| 2018-08-03 | $35.52 | $36.05 | 12,663 |
| 2018-08-02 | $36.62 | $37.16 | 13,969 |
| 2018-08-01 | $36.17 | $36.71 | 11,457 |
| 2018-07-31 | $37.06 | $37.62 | 9,547 |
| 2018-07-30 | $37.51 | $38.07 | 8,743 |
| 2018-07-27 | $37.61 | $38.17 | 15,175 |
| 2018-07-26 | $38.36 | $38.93 | 3,819 |
| 2018-07-25 | $37.91 | $38.48 | 8,743 |
| 2018-07-24 | $37.86 | $38.43 | 13,969 |
| 2018-07-23 | $38.41 | $38.98 | 32,361 |
| 2018-07-20 | $38.91 | $39.49 | 18,090 |
| 2018-07-19 | $39.85 | $40.45 | 12,462 |
| 2018-07-18 | $39.80 | $40.40 | 18,793 |
| 2018-07-17 | $40.00 | $40.60 | 33,065 |
| 2018-07-16 | $41.04 | $41.66 | 14,271 |
| 2018-07-13 | $41.44 | $42.06 | 11,658 |
| 2018-07-12 | $41.14 | $41.76 | 19,999 |
| 2018-07-11 | $40.15 | $40.75 | 10,854 |
| 2018-07-10 | $39.90 | $40.50 | 10,251 |
| 2018-07-09 | $39.50 | $40.09 | 13,366 |
| 2018-07-06 | $39.80 | $40.40 | 20,100 |
| 2018-07-05 | $39.70 | $40.29 | 10,753 |
| 2018-07-03 | $38.81 | $39.39 | 3,115 |
| 2018-07-02 | $38.36 | $38.93 | 11,859 |
| 2018-06-29 | $37.76 | $38.33 | 21,205 |
| 2018-06-28 | $38.01 | $38.58 | 17,889 |
| 2018-06-27 | $38.71 | $39.28 | 9,346 |
| 2018-06-26 | $39.55 | $40.14 | 20,200 |
| 2018-06-25 | $40.80 | $41.41 | 52,762 |
| 2018-06-22 | $40.70 | $41.30 | 93,264 |
| 2018-06-21 | $38.51 | $39.08 | 20,803 |
| 2018-06-20 | $37.81 | $38.38 | 26,230 |
| 2018-06-19 | $38.41 | $38.98 | 20,904 |
| 2018-06-18 | $38.36 | $38.93 | 24,321 |
| 2018-06-15 | $38.71 | $39.28 | 22,813 |
| 2018-06-14 | $38.76 | $39.23 | 22,612 |
| 2018-06-13 | $38.41 | $38.88 | 22,009 |
| 2018-06-12 | $37.81 | $38.28 | 37,788 |
| 2018-06-11 | $37.91 | $38.38 | 19,899 |
| 2018-06-08 | $38.06 | $38.53 | 12,361 |
| 2018-06-07 | $38.11 | $38.58 | 14,974 |
| 2018-06-06 | $38.26 | $38.73 | 16,985 |
| 2018-06-05 | $38.16 | $38.63 | 16,985 |
| 2018-06-04 | $38.26 | $38.73 | 60,300 |
| 2018-06-01 | $38.31 | $38.78 | 8,543 |
| 2018-05-31 | $38.61 | $39.08 | 8,140 |
| 2018-05-30 | $38.51 | $38.98 | 16,683 |
| 2018-05-29 | $38.16 | $38.63 | 10,954 |
| 2018-05-25 | $39.25 | $39.74 | 17,989 |
| 2018-05-24 | $39.00 | $39.49 | 13,567 |
| 2018-05-23 | $38.56 | $39.03 | 11,356 |
| 2018-05-22 | $37.91 | $38.38 | 31,758 |
| 2018-05-21 | $38.36 | $38.83 | 11,758 |
| 2018-05-18 | $38.21 | $38.68 | 13,165 |
| 2018-05-17 | $38.01 | $38.48 | 26,833 |
| 2018-05-16 | $37.86 | $38.33 | 46,230 |
| 2018-05-15 | $36.72 | $37.17 | 16,784 |
| 2018-05-14 | $36.77 | $37.22 | 17,688 |
| 2018-05-11 | $36.82 | $37.27 | 27,738 |
| 2018-05-10 | $36.97 | $37.42 | 49,245 |
| 2018-05-09 | $36.87 | $37.32 | 34,773 |
| 2018-05-08 | $37.61 | $38.08 | 14,271 |
| 2018-05-07 | $37.41 | $37.87 | 4,522 |
| 2018-05-04 | $37.31 | $37.77 | 20,301 |
| 2018-05-03 | $36.17 | $36.62 | 9,346 |
| 2018-05-02 | $36.32 | $36.77 | 7,939 |
| 2018-05-01 | $36.57 | $37.02 | 8,040 |
| 2018-04-30 | $35.97 | $36.41 | 14,974 |
| 2018-04-27 | $36.22 | $36.67 | 12,160 |
| 2018-04-26 | $36.37 | $36.82 | 10,653 |
| 2018-04-25 | $35.97 | $36.41 | 10,954 |
| 2018-04-24 | $35.92 | $36.36 | 8,543 |
| 2018-04-23 | $36.17 | $36.62 | 10,653 |
| 2018-04-20 | $36.37 | $36.82 | 14,271 |
| 2018-04-19 | $35.72 | $36.16 | 23,718 |
| 2018-04-18 | $36.07 | $36.51 | 7,236 |
| 2018-04-17 | $36.32 | $36.77 | 11,055 |
| 2018-04-16 | $36.37 | $36.82 | 16,482 |
| 2018-04-13 | $35.87 | $36.31 | 18,693 |
| 2018-04-12 | $37.06 | $37.52 | 3,417 |
| 2018-04-11 | $37.11 | $37.57 | 5,728 |
| 2018-04-10 | $37.01 | $37.47 | 5,326 |
| 2018-04-09 | $36.82 | $37.27 | 10,050 |
| 2018-04-06 | $36.77 | $37.22 | 6,633 |
| 2018-04-05 | $37.31 | $37.77 | 8,241 |
| 2018-04-04 | $36.77 | $37.22 | 6,934 |
| 2018-04-03 | $37.46 | $37.92 | 12,663 |
| 2018-04-02 | $36.22 | $36.67 | 15,075 |
| 2018-03-29 | $37.26 | $37.72 | 9,648 |
| 2018-03-28 | $35.92 | $36.36 | 6,231 |
| 2018-03-27 | $36.62 | $37.07 | 13,065 |
| 2018-03-26 | $36.82 | $37.27 | 9,949 |
| 2018-03-23 | $35.87 | $36.31 | 12,663 |
| 2018-03-22 | $36.22 | $36.67 | 11,155 |
| 2018-03-21 | $36.62 | $37.07 | 14,572 |
| 2018-03-20 | $36.82 | $37.27 | 16,884 |
| 2018-03-19 | $36.82 | $37.27 | 25,627 |
| 2018-03-16 | $37.26 | $37.72 | 82,108 |
| 2018-03-15 | $36.32 | $36.77 | 11,959 |
| 2018-03-14 | $36.12 | $36.56 | 9,447 |
| 2018-03-13 | $35.97 | $36.41 | 12,462 |
| 2018-03-12 | $35.12 | $35.56 | 22,311 |
| 2018-03-09 | $37.11 | $37.57 | 24,321 |
| 2018-03-08 | $37.26 | $37.72 | 5,025 |
| 2018-03-07 | $36.02 | $36.46 | 16,784 |
| 2018-03-06 | $36.22 | $36.67 | 17,989 |
| 2018-03-05 | $35.32 | $35.76 | 20,200 |
| 2018-03-02 | $35.77 | $36.21 | 9,949 |
| 2018-03-01 | $35.12 | $35.56 | 19,497 |
| 2018-02-28 | $34.33 | $34.75 | 22,009 |
| 2018-02-27 | $35.62 | $36.06 | 10,251 |
| 2018-02-26 | $35.47 | $35.91 | 17,085 |
| 2018-02-23 | $34.98 | $35.41 | 13,467 |
| 2018-02-22 | $34.73 | $35.15 | 6,532 |
| 2018-02-21 | $34.08 | $34.50 | 11,457 |
| 2018-02-20 | $33.53 | $33.95 | 11,658 |
| 2018-02-16 | $34.03 | $34.45 | 28,341 |
| 2018-02-15 | $33.58 | $34.00 | 30,552 |
| 2018-02-14 | $34.18 | $34.60 | 8,342 |
| 2018-02-13 | $34.43 | $34.85 | 14,371 |
| 2018-02-12 | $34.53 | $34.95 | 8,543 |
| 2018-02-09 | $34.58 | $35.00 | 14,874 |
| 2018-02-08 | $34.23 | $34.65 | 9,748 |
| 2018-02-07 | $34.73 | $35.15 | 7,638 |
| 2018-02-06 | $34.83 | $35.26 | 21,708 |
| 2018-02-05 | $34.98 | $35.41 | 33,869 |
| 2018-02-02 | $36.07 | $36.51 | 16,281 |
| 2018-02-01 | $36.72 | $37.17 | 60,702 |
| 2018-01-31 | $34.48 | $34.90 | 10,150 |
| 2018-01-30 | $34.93 | $35.36 | 7,135 |
| 2018-01-29 | $35.22 | $35.66 | 7,135 |
| 2018-01-26 | $35.32 | $35.76 | 3,819 |
| 2018-01-25 | $35.72 | $36.16 | 10,050 |
| 2018-01-24 | $36.17 | $36.62 | 9,648 |
| 2018-01-23 | $36.22 | $36.67 | 7,135 |
| 2018-01-22 | $35.52 | $35.96 | 19,195 |
| 2018-01-19 | $35.57 | $36.01 | 8,944 |
| 2018-01-18 | $35.07 | $35.51 | 6,633 |
| 2018-01-17 | $35.32 | $35.76 | 4,020 |
| 2018-01-16 | $34.98 | $35.41 | 9,346 |
| 2018-01-12 | $35.87 | $36.31 | 11,959 |
| 2018-01-11 | $35.57 | $36.01 | 5,628 |
| 2018-01-10 | $34.73 | $35.15 | 12,462 |
| 2018-01-09 | $34.43 | $34.85 | 5,628 |
| 2018-01-08 | $33.93 | $34.35 | 11,758 |
| 2018-01-05 | $33.98 | $34.40 | 10,452 |
| 2018-01-04 | $34.13 | $34.55 | 10,351 |
| 2018-01-03 | $34.03 | $34.45 | 8,944 |
| 2018-01-02 | $33.98 | $34.40 | 14,271 |