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
- 2010-04-26 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 | $32.60 | $37.51 | 800 |
| 2018-12-28 | $32.51 | $37.41 | 10,500 |
| 2018-12-27 | $31.83 | $36.63 | 1,500 |
| 2018-12-26 | $32.77 | $37.71 | 800 |
| 2018-12-24 | $32.65 | $37.57 | 400 |
| 2018-12-21 | $31.34 | $36.06 | 100 |
| 2018-12-20 | $31.34 | $36.06 | 100 |
| 2018-12-19 | $31.34 | $36.06 | 1,000 |
| 2018-12-18 | $32.50 | $37.40 | 1,500 |
| 2018-12-17 | $32.61 | $37.52 | 900 |
| 2018-12-14 | $32.77 | $37.71 | 371,000 |
| 2018-12-13 | $34.93 | $40.19 | 0 |
| 2018-12-12 | $34.93 | $40.19 | 2,300 |
| 2018-12-11 | $34.35 | $39.53 | 25,000 |
| 2018-12-10 | $34.35 | $39.53 | 18,300 |
| 2018-12-07 | $33.32 | $38.34 | 300 |
| 2018-12-06 | $33.63 | $38.70 | 12,300 |
| 2018-12-04 | $35.00 | $40.27 | 700 |
| 2018-12-03 | $34.69 | $39.92 | 2,800 |
| 2018-11-30 | $34.92 | $40.18 | 300 |
| 2018-11-29 | $34.91 | $40.17 | 0 |
| 2018-11-28 | $34.91 | $40.17 | 200 |
| 2018-11-27 | $35.25 | $40.56 | 4,000 |
| 2018-11-26 | $35.45 | $40.79 | 100 |
| 2018-11-23 | $35.45 | $40.79 | 13,200 |
| 2018-11-21 | $34.68 | $39.91 | 100 |
| 2018-11-20 | $34.33 | $39.50 | 300 |
| 2018-11-19 | $34.32 | $39.49 | 2,000 |
| 2018-11-16 | $35.00 | $40.27 | 1,500 |
| 2018-11-15 | $34.62 | $39.84 | 3,700 |
| 2018-11-14 | $36.84 | $42.39 | 100 |
| 2018-11-13 | $38.04 | $43.77 | 700 |
| 2018-11-12 | $39.00 | $44.88 | 5,200 |
| 2018-11-09 | $42.68 | $49.11 | 12,100 |
| 2018-11-08 | $43.65 | $50.23 | 2,800 |
| 2018-11-07 | $44.39 | $51.08 | 300 |
| 2018-11-06 | $43.66 | $50.24 | 3,500 |
| 2018-11-05 | $43.66 | $50.24 | 12,600 |
| 2018-11-02 | $44.06 | $50.70 | 100 |
| 2018-11-01 | $44.06 | $50.70 | 0 |
| 2018-10-31 | $44.06 | $50.70 | 200 |
| 2018-10-30 | $43.31 | $49.84 | 400 |
| 2018-10-29 | $45.27 | $52.09 | 5,200 |
| 2018-10-26 | $46.10 | $53.05 | 200 |
| 2018-10-25 | $45.24 | $52.06 | 500 |
| 2018-10-24 | $44.42 | $51.11 | 2,600 |
| 2018-10-23 | $44.42 | $51.11 | 300 |
| 2018-10-22 | $42.79 | $49.24 | 1,000 |
| 2018-10-19 | $42.52 | $48.93 | 1,100 |
| 2018-10-18 | $42.15 | $48.50 | 0 |
| 2018-10-17 | $42.15 | $48.50 | 300 |
| 2018-10-16 | $42.00 | $48.33 | 1,400 |
| 2018-10-15 | $42.81 | $49.26 | 400 |
| 2018-10-12 | $43.85 | $50.46 | 2,100 |
| 2018-10-11 | $43.90 | $50.52 | 7,900 |
| 2018-10-10 | $44.75 | $51.49 | 200 |
| 2018-10-09 | $44.67 | $51.40 | 1,500 |
| 2018-10-08 | $44.06 | $50.70 | 200 |
| 2018-10-05 | $45.60 | $52.47 | 900 |
| 2018-10-04 | $45.60 | $52.47 | 4,900 |
| 2018-10-03 | $45.60 | $52.47 | 1,100 |
| 2018-10-02 | $46.00 | $52.93 | 0 |
| 2018-10-01 | $46.00 | $52.93 | 100 |
| 2018-09-28 | $48.03 | $55.27 | 0 |
| 2018-09-27 | $48.03 | $55.27 | 500 |
| 2018-09-26 | $46.80 | $53.85 | 600 |
| 2018-09-25 | $46.32 | $53.30 | 0 |
| 2018-09-24 | $46.32 | $53.30 | 0 |
| 2018-09-21 | $46.32 | $53.30 | 2,300 |
| 2018-09-20 | $46.01 | $52.94 | 0 |
| 2018-09-19 | $46.01 | $52.94 | 200 |
| 2018-09-18 | $47.38 | $54.52 | 2,100 |
| 2018-09-17 | $47.35 | $54.48 | 1,400 |
| 2018-09-14 | $48.57 | $55.89 | 5,300 |
| 2018-09-13 | $49.30 | $56.73 | 100 |
| 2018-09-12 | $46.80 | $53.85 | 61,000 |
| 2018-09-11 | $45.87 | $52.78 | 300 |
| 2018-09-10 | $48.45 | $55.75 | 600 |
| 2018-09-07 | $46.75 | $53.79 | 600 |
| 2018-09-06 | $46.88 | $53.94 | 200 |
| 2018-09-05 | $47.85 | $55.06 | 200 |
| 2018-09-04 | $49.17 | $56.58 | 0 |
| 2018-08-31 | $49.17 | $56.58 | 0 |
| 2018-08-30 | $49.17 | $56.58 | 2,300 |
| 2018-08-29 | $49.14 | $56.54 | 1,000 |
| 2018-08-28 | $49.38 | $56.82 | 7,400 |
| 2018-08-27 | $50.60 | $58.22 | 2,300 |
| 2018-08-24 | $52.65 | $60.58 | 0 |
| 2018-08-23 | $52.65 | $60.58 | 200 |
| 2018-08-22 | $51.85 | $59.66 | 3,600 |
| 2018-08-21 | $53.60 | $61.68 | 0 |
| 2018-08-20 | $53.60 | $61.68 | 2,200 |
| 2018-08-17 | $53.16 | $61.17 | 0 |
| 2018-08-16 | $53.16 | $61.17 | 0 |
| 2018-08-15 | $53.16 | $61.17 | 0 |
| 2018-08-14 | $53.16 | $61.17 | 2,000 |
| 2018-08-13 | $53.04 | $61.03 | 0 |
| 2018-08-10 | $53.04 | $61.03 | 0 |
| 2018-08-09 | $53.04 | $61.03 | 200 |
| 2018-08-08 | $54.13 | $62.29 | 700 |
| 2018-08-07 | $54.90 | $63.17 | 300 |
| 2018-08-06 | $53.98 | $62.11 | 2,200 |
| 2018-08-03 | $53.98 | $62.11 | 0 |
| 2018-08-02 | $53.98 | $62.11 | 400 |
| 2018-08-01 | $55.02 | $63.31 | 0 |
| 2018-07-31 | $55.02 | $63.31 | 100 |
| 2018-07-30 | $55.40 | $63.75 | 1,900 |
| 2018-07-27 | $54.86 | $63.13 | 0 |
| 2018-07-26 | $54.86 | $63.13 | 1,800 |
| 2018-07-25 | $51.40 | $59.15 | 200 |
| 2018-07-24 | $50.99 | $58.67 | 700 |
| 2018-07-23 | $50.99 | $58.67 | 1,200 |
| 2018-07-20 | $51.50 | $59.26 | 1,000 |
| 2018-07-19 | $49.79 | $57.29 | 300 |
| 2018-07-18 | $51.19 | $58.90 | 4,100 |
| 2018-07-17 | $51.19 | $58.90 | 0 |
| 2018-07-16 | $51.19 | $58.90 | 200 |
| 2018-07-13 | $50.81 | $58.47 | 0 |
| 2018-07-12 | $50.81 | $58.47 | 0 |
| 2018-07-11 | $50.81 | $58.47 | 2,400 |
| 2018-07-10 | $51.00 | $58.68 | 0 |
| 2018-07-09 | $51.00 | $58.68 | 0 |
| 2018-07-06 | $51.00 | $58.68 | 100 |
| 2018-07-05 | $51.24 | $58.96 | 1,300 |
| 2018-07-03 | $50.92 | $58.59 | 5,300 |
| 2018-07-02 | $50.71 | $58.35 | 0 |
| 2018-06-29 | $50.71 | $58.35 | 300 |
| 2018-06-28 | $49.85 | $57.36 | 600 |
| 2018-06-27 | $48.77 | $56.12 | 4,300 |
| 2018-06-26 | $49.88 | $57.40 | 500 |
| 2018-06-25 | $50.70 | $58.34 | 0 |
| 2018-06-22 | $50.70 | $58.34 | 2,400 |
| 2018-06-21 | $49.90 | $57.42 | 6,500 |
| 2018-06-20 | $49.55 | $57.02 | 6,100 |
| 2018-06-19 | $48.20 | $55.46 | 1,300 |
| 2018-06-18 | $47.40 | $54.54 | 800 |
| 2018-06-15 | $48.32 | $55.60 | 1,000 |
| 2018-06-14 | $49.25 | $56.67 | 5,000 |
| 2018-06-13 | $49.49 | $56.95 | 200 |
| 2018-06-12 | $49.49 | $56.95 | 0 |
| 2018-06-11 | $49.49 | $56.95 | 0 |
| 2018-06-08 | $49.49 | $56.95 | 6,000 |
| 2018-06-07 | $49.35 | $56.79 | 99,400 |
| 2018-06-06 | $50.68 | $58.32 | 0 |
| 2018-06-05 | $50.68 | $58.32 | 0 |
| 2018-06-04 | $50.68 | $58.32 | 7,300 |
| 2018-06-01 | $50.80 | $58.45 | 300 |
| 2018-05-31 | $50.80 | $58.45 | 300 |
| 2018-05-30 | $50.04 | $57.58 | 0 |
| 2018-05-29 | $50.04 | $57.58 | 0 |
| 2018-05-25 | $50.04 | $57.58 | 0 |
| 2018-05-24 | $50.04 | $57.58 | 0 |
| 2018-05-23 | $50.04 | $57.58 | 1,300 |
| 2018-05-22 | $50.74 | $58.39 | 1,100 |
| 2018-05-21 | $50.84 | $58.50 | 200 |
| 2018-05-18 | $51.49 | $59.25 | 0 |
| 2018-05-17 | $51.49 | $59.25 | 0 |
| 2018-05-16 | $51.49 | $59.25 | 0 |
| 2018-05-15 | $51.49 | $59.25 | 0 |
| 2018-05-14 | $51.49 | $59.25 | 0 |
| 2018-05-11 | $51.49 | $59.25 | 1,900 |
| 2018-05-10 | $53.16 | $61.17 | 33,600 |
| 2018-05-09 | $52.28 | $60.16 | 300 |
| 2018-05-08 | $51.03 | $58.72 | 400 |
| 2018-05-07 | $51.87 | $59.69 | 200 |
| 2018-05-04 | $53.41 | $61.46 | 100 |
| 2018-05-03 | $52.84 | $60.80 | 2,000 |
| 2018-05-02 | $52.63 | $60.56 | 2,200 |
| 2018-05-01 | $52.15 | $60.01 | 600 |
| 2018-04-30 | $55.80 | $64.21 | 200 |
| 2018-04-27 | $56.10 | $64.55 | 400 |
| 2018-04-26 | $54.03 | $62.17 | 0 |
| 2018-04-25 | $54.03 | $62.17 | 1,000 |
| 2018-04-24 | $51.78 | $59.58 | 600 |
| 2018-04-23 | $51.79 | $59.59 | 0 |
| 2018-04-20 | $51.79 | $59.59 | 5,000 |
| 2018-04-19 | $52.38 | $60.27 | 10,300 |
| 2018-04-18 | $58.56 | $67.38 | 0 |
| 2018-04-17 | $58.56 | $67.38 | 0 |
| 2018-04-16 | $58.56 | $67.38 | 0 |
| 2018-04-13 | $58.56 | $67.38 | 0 |
| 2018-04-12 | $58.56 | $67.38 | 5,100 |
| 2018-04-11 | $60.18 | $69.25 | 0 |
| 2018-04-10 | $60.18 | $69.25 | 7,300 |
| 2018-04-09 | $59.90 | $68.93 | 0 |
| 2018-04-06 | $59.90 | $68.93 | 500 |
| 2018-04-05 | $59.23 | $68.16 | 6,100 |
| 2018-04-04 | $58.38 | $67.18 | 2,200 |
| 2018-04-03 | $58.30 | $67.08 | 2,700 |
| 2018-04-02 | $58.00 | $66.74 | 1,400 |
| 2018-03-29 | $58.32 | $67.11 | 800 |
| 2018-03-28 | $56.20 | $64.67 | 0 |
| 2018-03-27 | $56.20 | $64.67 | 0 |
| 2018-03-26 | $56.20 | $64.67 | 400 |
| 2018-03-23 | $54.65 | $62.88 | 200 |
| 2018-03-22 | $54.30 | $62.48 | 100 |
| 2018-03-21 | $54.30 | $62.48 | 1,200 |
| 2018-03-20 | $58.00 | $66.74 | 0 |
| 2018-03-19 | $58.00 | $66.74 | 100 |
| 2018-03-16 | $60.10 | $69.16 | 0 |
| 2018-03-15 | $60.10 | $69.16 | 1,400 |
| 2018-03-14 | $58.90 | $67.78 | 3,300 |
| 2018-03-13 | $58.40 | $67.20 | 0 |
| 2018-03-12 | $58.40 | $67.20 | 1,200 |
| 2018-03-09 | $58.25 | $67.03 | 0 |
| 2018-03-08 | $58.25 | $67.03 | 0 |
| 2018-03-07 | $58.25 | $67.03 | 200 |
| 2018-03-06 | $58.18 | $66.95 | 0 |
| 2018-03-05 | $58.18 | $66.95 | 0 |
| 2018-03-02 | $58.18 | $66.95 | 600 |
| 2018-03-01 | $58.89 | $67.76 | 100 |
| 2018-02-28 | $60.35 | $69.44 | 700 |
| 2018-02-27 | $60.40 | $69.50 | 800 |
| 2018-02-26 | $62.90 | $72.38 | 0 |
| 2018-02-23 | $62.90 | $72.38 | 300 |
| 2018-02-22 | $60.24 | $69.32 | 5,500 |
| 2018-02-21 | $62.13 | $71.49 | 100 |
| 2018-02-20 | $61.90 | $71.23 | 1,000 |
| 2018-02-16 | $62.05 | $71.40 | 0 |
| 2018-02-15 | $62.05 | $71.40 | 500 |
| 2018-02-14 | $61.73 | $71.03 | 0 |
| 2018-02-13 | $61.73 | $71.03 | 0 |
| 2018-02-12 | $61.73 | $71.03 | 1,000 |
| 2018-02-09 | $60.85 | $70.02 | 100 |
| 2018-02-08 | $64.60 | $74.33 | 0 |
| 2018-02-07 | $64.60 | $74.33 | 700 |
| 2018-02-06 | $62.00 | $71.34 | 300 |
| 2018-02-05 | $61.21 | $70.43 | 300 |
| 2018-02-02 | $67.14 | $77.26 | 800 |
| 2018-02-01 | $67.29 | $77.43 | 0 |
| 2018-01-31 | $67.29 | $77.43 | 0 |
| 2018-01-30 | $67.29 | $77.43 | 0 |
| 2018-01-29 | $67.29 | $77.43 | 100 |
| 2018-01-26 | $68.85 | $79.22 | 2,400 |
| 2018-01-25 | $68.64 | $78.98 | 2,800 |
| 2018-01-24 | $70.24 | $80.82 | 400 |
| 2018-01-23 | $70.15 | $80.72 | 2,100 |
| 2018-01-22 | $70.13 | $80.70 | 200 |
| 2018-01-19 | $68.28 | $78.57 | 0 |
| 2018-01-18 | $68.28 | $78.57 | 0 |
| 2018-01-17 | $68.28 | $78.57 | 3,400 |
| 2018-01-16 | $68.50 | $78.82 | 1,800 |
| 2018-01-12 | $66.95 | $77.04 | 1,400 |
| 2018-01-11 | $68.00 | $78.25 | 10,000 |
| 2018-01-10 | $65.80 | $75.72 | 0 |
| 2018-01-09 | $65.80 | $75.72 | 0 |
| 2018-01-08 | $65.80 | $75.72 | 1,400 |
| 2018-01-05 | $67.20 | $77.33 | 1,100 |
| 2018-01-04 | $67.34 | $77.49 | 100 |
| 2018-01-03 | $67.50 | $77.67 | 200 |
| 2018-01-02 | $67.65 | $77.84 | 100 |