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
- 2010-04-05 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 | $46.00 | $46.00 | 2 |
| 2018-12-28 | $46.00 | $46.00 | 42 |
| 2018-12-27 | $46.50 | $46.50 | 102 |
| 2018-12-26 | $47.50 | $47.50 | 0 |
| 2018-12-24 | $47.50 | $47.50 | 4 |
| 2018-12-21 | $46.00 | $46.00 | 28 |
| 2018-12-20 | $48.00 | $48.00 | 0 |
| 2018-12-19 | $48.00 | $48.00 | 100 |
| 2018-12-18 | $49.50 | $49.50 | 0 |
| 2018-12-17 | $49.50 | $49.50 | 16 |
| 2018-12-14 | $49.00 | $49.00 | 52 |
| 2018-12-13 | $50.50 | $50.50 | 48 |
| 2018-12-12 | $50.50 | $50.50 | 6 |
| 2018-12-11 | $48.50 | $48.50 | 74 |
| 2018-12-10 | $47.50 | $47.50 | 38 |
| 2018-12-07 | $51.00 | $51.00 | 206 |
| 2018-12-06 | $46.00 | $46.00 | 164 |
| 2018-12-04 | $43.00 | $43.00 | 18 |
| 2018-12-03 | $47.00 | $47.00 | 66 |
| 2018-11-30 | $40.50 | $40.50 | 20 |
| 2018-11-29 | $39.50 | $39.50 | 0 |
| 2018-11-28 | $39.50 | $39.50 | 12 |
| 2018-11-27 | $41.50 | $41.50 | 40 |
| 2018-11-26 | $37.00 | $37.00 | 60 |
| 2018-11-23 | $36.00 | $36.00 | 20 |
| 2018-11-21 | $35.00 | $35.00 | 4 |
| 2018-11-20 | $34.00 | $34.00 | 0 |
| 2018-11-19 | $34.00 | $34.00 | 0 |
| 2018-11-16 | $34.00 | $34.00 | 44 |
| 2018-11-15 | $32.00 | $32.00 | 10 |
| 2018-11-14 | $33.00 | $33.00 | 0 |
| 2018-11-13 | $33.00 | $33.00 | 80 |
| 2018-11-12 | $33.00 | $33.00 | 0 |
| 2018-11-09 | $33.00 | $33.00 | 0 |
| 2018-11-08 | $33.00 | $33.00 | 20 |
| 2018-11-07 | $33.00 | $33.00 | 40 |
| 2018-11-06 | $33.00 | $33.00 | 0 |
| 2018-11-05 | $33.00 | $33.00 | 0 |
| 2018-11-02 | $33.00 | $33.00 | 220 |
| 2018-11-01 | $32.50 | $32.50 | 40 |
| 2018-10-31 | $33.50 | $33.50 | 14 |
| 2018-10-30 | $33.00 | $33.00 | 28 |
| 2018-10-29 | $35.00 | $35.00 | 0 |
| 2018-10-26 | $35.00 | $35.00 | 10 |
| 2018-10-25 | $36.00 | $36.00 | 18 |
| 2018-10-24 | $35.50 | $35.50 | 160 |
| 2018-10-23 | $37.00 | $37.00 | 108 |
| 2018-10-22 | $35.00 | $35.00 | 0 |
| 2018-10-19 | $35.00 | $35.00 | 22 |
| 2018-10-18 | $35.00 | $35.00 | 402 |
| 2018-10-17 | $35.50 | $35.50 | 250 |
| 2018-10-16 | $36.50 | $36.50 | 2 |
| 2018-10-15 | $36.50 | $36.50 | 1,148 |
| 2018-10-12 | $35.50 | $35.50 | 0 |
| 2018-10-11 | $35.50 | $35.50 | 80 |
| 2018-10-10 | $30.00 | $30.00 | 152 |
| 2018-10-09 | $31.50 | $31.50 | 0 |
| 2018-10-08 | $31.50 | $31.50 | 0 |
| 2018-10-05 | $31.50 | $31.50 | 0 |
| 2018-10-04 | $31.50 | $31.50 | 82 |
| 2018-10-03 | $35.00 | $35.00 | 56 |
| 2018-10-02 | $36.50 | $36.50 | 0 |
| 2018-10-01 | $36.50 | $36.50 | 6 |
| 2018-09-28 | $35.50 | $35.50 | 464 |
| 2018-09-27 | $34.50 | $34.50 | 0 |
| 2018-09-26 | $34.50 | $34.50 | 18 |
| 2018-09-25 | $35.00 | $35.00 | 70 |
| 2018-09-24 | $33.00 | $33.00 | 0 |
| 2018-09-21 | $33.00 | $33.00 | 0 |
| 2018-09-20 | $33.00 | $33.00 | 34 |
| 2018-09-19 | $35.00 | $35.00 | 54 |
| 2018-09-18 | $35.00 | $35.00 | 20 |
| 2018-09-17 | $34.50 | $34.50 | 50 |
| 2018-09-14 | $35.00 | $35.00 | 8 |
| 2018-09-13 | $36.50 | $36.50 | 0 |
| 2018-09-12 | $36.50 | $36.50 | 0 |
| 2018-09-11 | $36.50 | $36.50 | 60 |
| 2018-09-10 | $36.00 | $36.00 | 72 |
| 2018-09-07 | $32.50 | $32.50 | 0 |
| 2018-09-06 | $32.50 | $32.50 | 0 |
| 2018-09-05 | $32.50 | $32.50 | 68 |
| 2018-09-04 | $33.00 | $33.00 | 0 |
| 2018-08-31 | $33.00 | $33.00 | 32 |
| 2018-08-30 | $32.50 | $32.50 | 72 |
| 2018-08-29 | $32.00 | $32.00 | 46 |
| 2018-08-28 | $33.00 | $33.00 | 70 |
| 2018-08-27 | $33.00 | $33.00 | 180 |
| 2018-08-24 | $37.50 | $37.50 | 0 |
| 2018-08-23 | $37.50 | $37.50 | 8 |
| 2018-08-22 | $38.00 | $38.00 | 6 |
| 2018-08-21 | $37.50 | $37.50 | 0 |
| 2018-08-20 | $37.50 | $37.50 | 20 |
| 2018-08-17 | $37.00 | $37.00 | 18 |
| 2018-08-16 | $37.00 | $37.00 | 94 |
| 2018-08-15 | $36.50 | $36.50 | 0 |
| 2018-08-14 | $36.50 | $36.50 | 0 |
| 2018-08-13 | $36.50 | $36.50 | 26 |
| 2018-08-10 | $36.50 | $36.50 | 4 |
| 2018-08-09 | $37.00 | $37.00 | 32 |
| 2018-08-08 | $34.50 | $34.50 | 334 |
| 2018-08-07 | $36.50 | $36.50 | 0 |
| 2018-08-06 | $36.50 | $36.50 | 0 |
| 2018-08-03 | $36.50 | $36.50 | 10 |
| 2018-08-02 | $36.00 | $36.00 | 0 |
| 2018-08-01 | $36.00 | $36.00 | 392 |
| 2018-07-31 | $38.00 | $38.00 | 10 |
| 2018-07-30 | $37.50 | $37.50 | 0 |
| 2018-07-27 | $37.50 | $37.50 | 142 |
| 2018-07-26 | $39.00 | $39.00 | 0 |
| 2018-07-25 | $39.00 | $39.00 | 84 |
| 2018-07-24 | $40.00 | $40.00 | 44 |
| 2018-07-23 | $42.50 | $42.50 | 380 |
| 2018-07-20 | $42.50 | $42.50 | 44 |
| 2018-07-19 | $44.50 | $44.50 | 20 |
| 2018-07-18 | $43.50 | $43.50 | 66 |
| 2018-07-17 | $45.00 | $45.00 | 0 |
| 2018-07-16 | $45.00 | $45.00 | 0 |
| 2018-07-13 | $45.00 | $45.00 | 0 |
| 2018-07-12 | $45.00 | $45.00 | 0 |
| 2018-07-11 | $45.00 | $45.00 | 0 |
| 2018-07-10 | $45.00 | $45.00 | 16 |
| 2018-07-09 | $44.50 | $44.50 | 616 |
| 2018-07-06 | $45.00 | $45.00 | 204 |
| 2018-07-05 | $44.50 | $44.50 | 16 |
| 2018-07-03 | $44.50 | $44.50 | 42 |
| 2018-07-02 | $46.00 | $46.00 | 20 |
| 2018-06-29 | $45.50 | $45.50 | 24 |
| 2018-06-28 | $45.00 | $45.00 | 0 |
| 2018-06-27 | $45.00 | $45.00 | 20 |
| 2018-06-26 | $45.50 | $45.50 | 44 |
| 2018-06-25 | $44.00 | $44.00 | 50 |
| 2018-06-22 | $45.00 | $45.00 | 14 |
| 2018-06-21 | $45.50 | $45.50 | 0 |
| 2018-06-20 | $45.50 | $45.50 | 36 |
| 2018-06-19 | $47.50 | $47.50 | 100 |
| 2018-06-18 | $48.00 | $48.00 | 0 |
| 2018-06-15 | $48.00 | $48.00 | 0 |
| 2018-06-14 | $48.00 | $48.00 | 44 |
| 2018-06-13 | $47.00 | $47.00 | 100 |
| 2018-06-12 | $46.50 | $46.50 | 20 |
| 2018-06-11 | $46.00 | $46.00 | 30 |
| 2018-06-08 | $46.50 | $46.50 | 0 |
| 2018-06-07 | $46.50 | $46.50 | 0 |
| 2018-06-06 | $46.50 | $46.50 | 310 |
| 2018-06-05 | $47.50 | $47.50 | 22 |
| 2018-06-04 | $49.00 | $49.00 | 48 |
| 2018-06-01 | $50.00 | $50.00 | 0 |
| 2018-05-31 | $50.00 | $50.00 | 0 |
| 2018-05-30 | $50.00 | $50.00 | 56 |
| 2018-05-29 | $48.50 | $48.50 | 274 |
| 2018-05-25 | $51.00 | $51.00 | 0 |
| 2018-05-24 | $51.00 | $51.00 | 60 |
| 2018-05-23 | $50.50 | $50.50 | 104 |
| 2018-05-22 | $55.00 | $55.00 | 44 |
| 2018-05-21 | $54.00 | $54.00 | 0 |
| 2018-05-18 | $54.00 | $54.00 | 0 |
| 2018-05-17 | $54.00 | $54.00 | 0 |
| 2018-05-16 | $54.00 | $54.00 | 20 |
| 2018-05-15 | $60.00 | $60.00 | 102 |
| 2018-05-14 | $61.50 | $61.50 | 220 |
| 2018-05-11 | $60.50 | $60.50 | 40 |
| 2018-05-10 | $56.00 | $56.00 | 96 |
| 2018-05-09 | $47.50 | $47.50 | 104 |
| 2018-05-08 | $47.00 | $47.00 | 12 |
| 2018-05-07 | $49.00 | $49.00 | 118 |
| 2018-05-04 | $44.00 | $44.00 | 40 |
| 2018-05-03 | $47.00 | $47.00 | 0 |
| 2018-05-02 | $47.00 | $47.00 | 0 |
| 2018-05-01 | $47.00 | $47.00 | 0 |
| 2018-04-30 | $47.00 | $47.00 | 20 |
| 2018-04-27 | $45.50 | $45.50 | 24 |
| 2018-04-26 | $46.00 | $46.00 | 0 |
| 2018-04-25 | $46.00 | $46.00 | 18 |
| 2018-04-24 | $47.00 | $47.00 | 0 |
| 2018-04-23 | $47.00 | $47.00 | 254 |
| 2018-04-20 | $45.50 | $45.50 | 110 |
| 2018-04-19 | $50.00 | $50.00 | 116 |
| 2018-04-18 | $49.00 | $49.00 | 22 |
| 2018-04-17 | $48.00 | $48.00 | 0 |
| 2018-04-16 | $48.00 | $48.00 | 4 |
| 2018-04-13 | $45.50 | $45.50 | 0 |
| 2018-04-12 | $45.50 | $45.50 | 60 |
| 2018-04-11 | $47.50 | $47.50 | 92 |
| 2018-04-10 | $44.50 | $44.50 | 46 |
| 2018-04-09 | $45.50 | $45.50 | 26 |
| 2018-04-06 | $44.50 | $44.50 | 0 |
| 2018-04-05 | $44.50 | $44.50 | 0 |
| 2018-04-04 | $44.50 | $44.50 | 60 |
| 2018-04-03 | $50.00 | $50.00 | 190 |
| 2018-04-02 | $46.50 | $46.50 | 150 |
| 2018-03-29 | $48.50 | $48.50 | 48 |
| 2018-03-28 | $50.50 | $50.50 | 10 |
| 2018-03-27 | $48.50 | $48.50 | 16 |
| 2018-03-26 | $50.50 | $50.50 | 44 |
| 2018-03-23 | $49.50 | $49.50 | 0 |
| 2018-03-22 | $49.50 | $49.50 | 0 |
| 2018-03-21 | $49.50 | $49.50 | 110 |
| 2018-03-20 | $52.00 | $52.00 | 0 |
| 2018-03-19 | $52.00 | $52.00 | 0 |
| 2018-03-16 | $52.00 | $52.00 | 20 |
| 2018-03-15 | $49.50 | $49.50 | 0 |
| 2018-03-14 | $49.50 | $49.50 | 0 |
| 2018-03-13 | $49.50 | $49.50 | 12 |
| 2018-03-12 | $50.00 | $50.00 | 52 |
| 2018-03-09 | $52.50 | $52.50 | 142 |
| 2018-03-08 | $48.50 | $48.50 | 358 |
| 2018-03-07 | $50.50 | $50.50 | 100 |
| 2018-03-06 | $52.00 | $52.00 | 36 |
| 2018-03-05 | $52.00 | $52.00 | 0 |
| 2018-03-02 | $52.00 | $52.00 | 6 |
| 2018-03-01 | $51.50 | $51.50 | 0 |
| 2018-02-28 | $51.50 | $51.50 | 0 |
| 2018-02-27 | $51.50 | $51.50 | 0 |
| 2018-02-26 | $51.50 | $51.50 | 0 |
| 2018-02-23 | $51.50 | $51.50 | 20 |
| 2018-02-22 | $52.00 | $52.00 | 60 |
| 2018-02-21 | $51.50 | $51.50 | 4 |
| 2018-02-20 | $55.50 | $55.50 | 0 |
| 2018-02-16 | $55.50 | $55.50 | 0 |
| 2018-02-15 | $55.50 | $55.50 | 108 |
| 2018-02-14 | $55.00 | $55.00 | 80 |
| 2018-02-13 | $54.00 | $54.00 | 30 |
| 2018-02-12 | $55.50 | $55.50 | 124 |
| 2018-02-09 | $55.50 | $55.50 | 12 |
| 2018-02-08 | $55.50 | $55.50 | 4 |
| 2018-02-07 | $58.00 | $58.00 | 2 |
| 2018-02-06 | $56.00 | $56.00 | 20 |
| 2018-02-05 | $57.00 | $57.00 | 0 |
| 2018-02-02 | $57.00 | $57.00 | 0 |
| 2018-02-01 | $57.00 | $57.00 | 4 |
| 2018-01-31 | $56.00 | $56.00 | 194 |
| 2018-01-30 | $55.00 | $55.00 | 10 |
| 2018-01-29 | $58.00 | $58.00 | 0 |
| 2018-01-26 | $58.00 | $58.00 | 4 |
| 2018-01-25 | $58.50 | $58.50 | 304 |
| 2018-01-24 | $56.50 | $56.50 | 96 |
| 2018-01-23 | $53.50 | $53.50 | 104 |
| 2018-01-22 | $53.00 | $53.00 | 0 |
| 2018-01-19 | $53.00 | $53.00 | 204 |
| 2018-01-18 | $53.00 | $53.00 | 0 |
| 2018-01-17 | $53.00 | $53.00 | 46 |
| 2018-01-16 | $52.00 | $52.00 | 122 |
| 2018-01-12 | $54.00 | $54.00 | 360 |
| 2018-01-11 | $55.50 | $55.50 | 0 |
| 2018-01-10 | $55.50 | $55.50 | 0 |
| 2018-01-09 | $55.50 | $55.50 | 18 |
| 2018-01-08 | $57.50 | $57.50 | 136 |
| 2018-01-05 | $57.50 | $57.50 | 118 |
| 2018-01-04 | $58.50 | $58.50 | 10 |
| 2018-01-03 | $60.00 | $60.00 | 10 |
| 2018-01-02 | $60.00 | $60.00 | 46 |