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
- 2003-10-07 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 | $53.25 | $53.25 | 11,793 |
| 2018-12-28 | $50.55 | $50.55 | 4,447 |
| 2018-12-27 | $48.90 | $48.90 | 4,873 |
| 2018-12-26 | $48.75 | $48.75 | 2,700 |
| 2018-12-24 | $48.45 | $48.45 | 5,613 |
| 2018-12-21 | $53.25 | $53.25 | 7,960 |
| 2018-12-20 | $44.70 | $44.70 | 4,667 |
| 2018-12-19 | $45.45 | $45.45 | 4,147 |
| 2018-12-18 | $45.15 | $45.15 | 4,800 |
| 2018-12-17 | $45.75 | $45.75 | 10,647 |
| 2018-12-14 | $45.45 | $45.45 | 2,833 |
| 2018-12-13 | $46.35 | $46.35 | 1,520 |
| 2018-12-12 | $47.70 | $47.70 | 2,847 |
| 2018-12-11 | $46.35 | $46.35 | 2,920 |
| 2018-12-10 | $45.00 | $45.00 | 4,553 |
| 2018-12-07 | $45.90 | $45.90 | 1,173 |
| 2018-12-06 | $45.00 | $45.00 | 3,353 |
| 2018-12-04 | $45.00 | $45.00 | 4,333 |
| 2018-12-03 | $46.35 | $46.35 | 2,367 |
| 2018-11-30 | $46.65 | $46.65 | 2,473 |
| 2018-11-29 | $46.80 | $46.80 | 1,213 |
| 2018-11-28 | $45.75 | $45.75 | 2,067 |
| 2018-11-27 | $46.05 | $46.05 | 2,480 |
| 2018-11-26 | $46.95 | $46.95 | 1,133 |
| 2018-11-23 | $46.20 | $46.20 | 2,007 |
| 2018-11-21 | $48.75 | $48.75 | 1,133 |
| 2018-11-20 | $47.85 | $47.85 | 2,640 |
| 2018-11-19 | $48.15 | $48.15 | 2,260 |
| 2018-11-16 | $47.25 | $47.25 | 733 |
| 2018-11-15 | $47.25 | $47.25 | 1,347 |
| 2018-11-14 | $46.20 | $46.20 | 4,273 |
| 2018-11-13 | $46.05 | $46.05 | 2,000 |
| 2018-11-12 | $45.75 | $45.75 | 5,373 |
| 2018-11-09 | $46.65 | $46.65 | 1,807 |
| 2018-11-08 | $48.45 | $48.45 | 1,907 |
| 2018-11-07 | $47.55 | $47.55 | 3,333 |
| 2018-11-06 | $48.30 | $48.30 | 1,180 |
| 2018-11-05 | $49.50 | $49.50 | 1,353 |
| 2018-11-02 | $49.05 | $49.05 | 1,027 |
| 2018-11-01 | $50.70 | $50.70 | 4,607 |
| 2018-10-31 | $48.90 | $48.90 | 2,807 |
| 2018-10-30 | $46.80 | $46.80 | 5,760 |
| 2018-10-29 | $47.85 | $47.85 | 8,193 |
| 2018-10-26 | $48.75 | $48.75 | 2,273 |
| 2018-10-25 | $48.90 | $48.90 | 3,927 |
| 2018-10-24 | $48.60 | $48.60 | 5,967 |
| 2018-10-23 | $51.75 | $51.75 | 7,927 |
| 2018-10-22 | $51.00 | $51.00 | 3,833 |
| 2018-10-19 | $51.45 | $51.45 | 3,973 |
| 2018-10-18 | $52.80 | $52.80 | 2,113 |
| 2018-10-17 | $53.55 | $53.55 | 1,973 |
| 2018-10-16 | $52.80 | $52.80 | 5,260 |
| 2018-10-15 | $53.85 | $53.85 | 2,700 |
| 2018-10-12 | $53.25 | $53.25 | 4,147 |
| 2018-10-11 | $52.80 | $52.80 | 4,607 |
| 2018-10-10 | $53.70 | $53.70 | 4,787 |
| 2018-10-09 | $54.75 | $54.75 | 2,880 |
| 2018-10-08 | $54.75 | $54.75 | 7,360 |
| 2018-10-05 | $55.95 | $55.95 | 3,940 |
| 2018-10-04 | $56.70 | $56.70 | 4,187 |
| 2018-10-03 | $58.50 | $58.50 | 3,480 |
| 2018-10-02 | $55.95 | $55.95 | 3,947 |
| 2018-10-01 | $57.00 | $57.00 | 1,167 |
| 2018-09-28 | $57.30 | $57.30 | 1,640 |
| 2018-09-27 | $57.30 | $57.30 | 2,947 |
| 2018-09-26 | $57.75 | $57.75 | 3,520 |
| 2018-09-25 | $58.20 | $58.20 | 2,387 |
| 2018-09-24 | $58.20 | $58.20 | 4,440 |
| 2018-09-21 | $58.95 | $58.95 | 2,280 |
| 2018-09-20 | $59.70 | $59.70 | 2,053 |
| 2018-09-19 | $59.40 | $59.40 | 1,693 |
| 2018-09-18 | $60.45 | $60.45 | 2,567 |
| 2018-09-17 | $58.35 | $58.35 | 2,453 |
| 2018-09-14 | $59.10 | $59.10 | 2,887 |
| 2018-09-13 | $59.55 | $59.55 | 3,613 |
| 2018-09-12 | $60.00 | $60.00 | 2,800 |
| 2018-09-11 | $60.60 | $60.60 | 2,127 |
| 2018-09-10 | $61.95 | $61.95 | 2,760 |
| 2018-09-07 | $62.40 | $62.40 | 10,547 |
| 2018-09-06 | $62.25 | $62.25 | 12,767 |
| 2018-09-05 | $61.05 | $61.05 | 4,047 |
| 2018-09-04 | $60.00 | $60.00 | 2,100 |
| 2018-08-31 | $59.40 | $59.40 | 3,207 |
| 2018-08-30 | $60.00 | $60.00 | 2,160 |
| 2018-08-29 | $60.00 | $60.00 | 2,927 |
| 2018-08-28 | $59.70 | $59.70 | 2,587 |
| 2018-08-27 | $59.55 | $59.55 | 2,593 |
| 2018-08-24 | $59.25 | $59.25 | 7,127 |
| 2018-08-23 | $61.35 | $61.35 | 10,980 |
| 2018-08-22 | $60.60 | $60.60 | 2,040 |
| 2018-08-21 | $59.55 | $59.55 | 3,427 |
| 2018-08-20 | $57.75 | $57.75 | 2,660 |
| 2018-08-17 | $56.55 | $56.55 | 2,053 |
| 2018-08-16 | $56.55 | $56.55 | 13,147 |
| 2018-08-15 | $55.95 | $55.95 | 8,347 |
| 2018-08-14 | $57.30 | $57.30 | 3,207 |
| 2018-08-13 | $56.10 | $56.10 | 7,893 |
| 2018-08-10 | $58.80 | $58.80 | 1,653 |
| 2018-08-09 | $60.00 | $60.00 | 387 |
| 2018-08-08 | $59.40 | $59.40 | 3,273 |
| 2018-08-07 | $59.25 | $59.25 | 2,760 |
| 2018-08-06 | $59.25 | $59.25 | 2,320 |
| 2018-08-03 | $60.00 | $60.00 | 2,580 |
| 2018-08-02 | $60.00 | $60.00 | 6,327 |
| 2018-08-01 | $61.95 | $61.95 | 2,720 |
| 2018-07-31 | $61.95 | $61.95 | 1,400 |
| 2018-07-30 | $61.65 | $61.65 | 2,760 |
| 2018-07-27 | $61.95 | $61.95 | 2,920 |
| 2018-07-26 | $63.60 | $63.60 | 2,727 |
| 2018-07-25 | $64.20 | $64.20 | 7,960 |
| 2018-07-24 | $64.05 | $64.05 | 4,240 |
| 2018-07-23 | $61.35 | $61.35 | 2,993 |
| 2018-07-20 | $62.70 | $62.70 | 1,627 |
| 2018-07-19 | $62.70 | $62.70 | 1,133 |
| 2018-07-18 | $62.70 | $62.70 | 2,040 |
| 2018-07-17 | $62.70 | $62.70 | 1,800 |
| 2018-07-16 | $62.10 | $62.10 | 1,833 |
| 2018-07-13 | $63.45 | $63.45 | 1,660 |
| 2018-07-12 | $62.40 | $62.40 | 993 |
| 2018-07-11 | $63.00 | $63.00 | 2,760 |
| 2018-07-10 | $62.55 | $62.55 | 1,973 |
| 2018-07-09 | $63.15 | $63.15 | 2,007 |
| 2018-07-06 | $63.60 | $63.60 | 8,620 |
| 2018-07-05 | $65.70 | $65.70 | 11,967 |
| 2018-07-03 | $61.80 | $61.80 | 3,347 |
| 2018-07-02 | $60.00 | $60.00 | 7,413 |
| 2018-06-29 | $58.50 | $58.50 | 6,480 |
| 2018-06-28 | $59.40 | $59.40 | 4,740 |
| 2018-06-27 | $59.70 | $59.70 | 7,073 |
| 2018-06-26 | $60.15 | $60.15 | 9,467 |
| 2018-06-25 | $62.55 | $62.55 | 12,127 |
| 2018-06-22 | $59.70 | $59.70 | 12,367 |
| 2018-06-21 | $61.80 | $61.80 | 17,780 |
| 2018-06-20 | $66.15 | $66.15 | 4,493 |
| 2018-06-19 | $64.35 | $64.35 | 5,847 |
| 2018-06-18 | $64.50 | $64.50 | 4,133 |
| 2018-06-15 | $66.15 | $66.15 | 8,847 |
| 2018-06-14 | $66.15 | $66.15 | 3,920 |
| 2018-06-13 | $67.50 | $67.50 | 5,347 |
| 2018-06-12 | $66.45 | $66.45 | 9,253 |
| 2018-06-11 | $69.00 | $69.00 | 9,247 |
| 2018-06-08 | $69.30 | $69.30 | 10,573 |
| 2018-06-07 | $70.65 | $70.65 | 30,380 |
| 2018-06-06 | $77.40 | $77.40 | 13,387 |
| 2018-06-05 | $74.70 | $74.70 | 20,740 |
| 2018-06-04 | $77.40 | $77.40 | 17,527 |
| 2018-06-01 | $77.85 | $77.85 | 23,273 |
| 2018-05-31 | $75.00 | $75.00 | 37,987 |
| 2018-05-30 | $72.00 | $72.00 | 23,633 |
| 2018-05-29 | $72.60 | $72.60 | 46,060 |
| 2018-05-25 | $69.15 | $69.15 | 44,973 |
| 2018-05-24 | $65.10 | $65.10 | 7,173 |
| 2018-05-23 | $63.00 | $63.00 | 6,287 |
| 2018-05-22 | $62.25 | $62.25 | 6,533 |
| 2018-05-21 | $62.85 | $62.85 | 12,447 |
| 2018-05-18 | $64.35 | $64.35 | 19,467 |
| 2018-05-17 | $60.90 | $60.90 | 16,207 |
| 2018-05-16 | $62.25 | $62.25 | 19,520 |
| 2018-05-15 | $58.95 | $58.95 | 13,427 |
| 2018-05-14 | $56.70 | $56.70 | 9,760 |
| 2018-05-11 | $54.60 | $54.60 | 4,187 |
| 2018-05-10 | $52.80 | $52.80 | 6,620 |
| 2018-05-09 | $51.90 | $51.90 | 2,087 |
| 2018-05-08 | $53.70 | $53.70 | 4,433 |
| 2018-05-07 | $55.65 | $55.65 | 46,373 |
| 2018-05-04 | $51.60 | $51.60 | 1,393 |
| 2018-05-03 | $50.85 | $50.85 | 1,180 |
| 2018-05-02 | $51.30 | $51.30 | 2,547 |
| 2018-05-01 | $49.20 | $49.20 | 893 |
| 2018-04-30 | $49.20 | $49.20 | 2,280 |
| 2018-04-27 | $50.10 | $50.10 | 633 |
| 2018-04-26 | $49.65 | $49.65 | 2,193 |
| 2018-04-25 | $49.50 | $49.50 | 1,440 |
| 2018-04-24 | $51.00 | $51.00 | 1,907 |
| 2018-04-23 | $50.55 | $50.55 | 1,927 |
| 2018-04-20 | $51.75 | $51.75 | 1,793 |
| 2018-04-19 | $51.75 | $51.75 | 3,713 |
| 2018-04-18 | $50.85 | $50.85 | 1,293 |
| 2018-04-17 | $51.00 | $51.00 | 3,093 |
| 2018-04-16 | $49.95 | $49.95 | 1,433 |
| 2018-04-13 | $49.95 | $49.95 | 4,233 |
| 2018-04-12 | $49.80 | $49.80 | 5,160 |
| 2018-04-11 | $49.80 | $49.80 | 3,087 |
| 2018-04-10 | $48.90 | $48.90 | 2,393 |
| 2018-04-09 | $48.75 | $48.75 | 2,920 |
| 2018-04-06 | $50.10 | $50.10 | 3,373 |
| 2018-04-05 | $52.50 | $52.50 | 21,460 |
| 2018-04-04 | $49.35 | $49.35 | 1,647 |
| 2018-04-03 | $46.80 | $46.80 | 3,447 |
| 2018-04-02 | $48.15 | $48.15 | 2,567 |
| 2018-03-29 | $47.25 | $47.25 | 1,913 |
| 2018-03-28 | $48.45 | $48.45 | 5,240 |
| 2018-03-27 | $46.20 | $46.20 | 2,373 |
| 2018-03-26 | $48.90 | $48.90 | 1,227 |
| 2018-03-23 | $49.20 | $49.20 | 4,320 |
| 2018-03-22 | $48.60 | $48.60 | 1,613 |
| 2018-03-21 | $48.30 | $48.30 | 3,900 |
| 2018-03-20 | $48.75 | $48.75 | 2,693 |
| 2018-03-19 | $49.95 | $49.95 | 4,047 |
| 2018-03-16 | $51.75 | $51.75 | 4,447 |
| 2018-03-15 | $51.30 | $51.30 | 2,627 |
| 2018-03-14 | $52.65 | $52.65 | 3,847 |
| 2018-03-13 | $54.60 | $54.60 | 1,927 |
| 2018-03-12 | $53.55 | $53.55 | 2,453 |
| 2018-03-09 | $51.15 | $51.15 | 3,407 |
| 2018-03-08 | $52.50 | $52.50 | 4,713 |
| 2018-03-07 | $51.15 | $51.15 | 2,600 |
| 2018-03-06 | $50.85 | $50.85 | 6,327 |
| 2018-03-05 | $49.65 | $49.65 | 4,267 |
| 2018-03-02 | $47.40 | $47.40 | 2,353 |
| 2018-03-01 | $45.90 | $45.90 | 960 |
| 2018-02-28 | $46.05 | $46.05 | 3,967 |
| 2018-02-27 | $45.45 | $45.45 | 2,227 |
| 2018-02-26 | $45.15 | $45.15 | 6,540 |
| 2018-02-23 | $46.80 | $46.80 | 1,147 |
| 2018-02-22 | $46.65 | $46.65 | 3,660 |
| 2018-02-21 | $47.40 | $47.40 | 1,327 |
| 2018-02-20 | $46.50 | $46.50 | 1,673 |
| 2018-02-16 | $47.85 | $47.85 | 1,660 |
| 2018-02-15 | $47.40 | $47.40 | 1,793 |
| 2018-02-14 | $47.10 | $47.10 | 3,073 |
| 2018-02-13 | $46.95 | $46.95 | 1,733 |
| 2018-02-12 | $46.50 | $46.50 | 3,340 |
| 2018-02-09 | $46.80 | $46.80 | 7,567 |
| 2018-02-08 | $48.00 | $48.00 | 1,980 |
| 2018-02-07 | $47.70 | $47.70 | 4,087 |
| 2018-02-06 | $49.05 | $49.05 | 5,307 |
| 2018-02-05 | $47.25 | $47.25 | 4,713 |
| 2018-02-02 | $49.80 | $49.80 | 7,907 |
| 2018-02-01 | $51.75 | $51.75 | 3,500 |
| 2018-01-31 | $52.20 | $52.20 | 3,873 |
| 2018-01-30 | $54.00 | $54.00 | 1,280 |
| 2018-01-29 | $54.00 | $54.00 | 3,007 |
| 2018-01-26 | $54.75 | $54.75 | 4,247 |
| 2018-01-25 | $54.30 | $54.30 | 1,493 |
| 2018-01-24 | $53.40 | $53.40 | 1,827 |
| 2018-01-23 | $53.55 | $53.55 | 4,213 |
| 2018-01-22 | $54.15 | $54.15 | 1,607 |
| 2018-01-19 | $53.40 | $53.40 | 4,047 |
| 2018-01-18 | $51.90 | $51.90 | 2,793 |
| 2018-01-17 | $51.00 | $51.00 | 3,253 |
| 2018-01-16 | $51.90 | $51.90 | 3,607 |
| 2018-01-12 | $53.55 | $53.55 | 2,787 |
| 2018-01-11 | $54.60 | $54.60 | 3,887 |
| 2018-01-10 | $53.85 | $53.85 | 2,467 |
| 2018-01-09 | $52.95 | $52.95 | 2,427 |
| 2018-01-08 | $51.15 | $51.15 | 10,980 |
| 2018-01-05 | $53.55 | $53.55 | 4,220 |
| 2018-01-04 | $53.70 | $53.70 | 8,080 |
| 2018-01-03 | $56.55 | $56.55 | 7,727 |
| 2018-01-02 | $54.75 | $54.75 | 32,587 |