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
- 1996-06-12 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 | $40.20 | $40.20 | 46,050 |
| 2018-12-28 | $44.00 | $44.00 | 177,840 |
| 2018-12-27 | $43.40 | $43.40 | 76,720 |
| 2018-12-26 | $44.50 | $44.50 | 88,050 |
| 2018-12-24 | $41.50 | $41.50 | 25,580 |
| 2018-12-21 | $38.10 | $38.10 | 81,230 |
| 2018-12-20 | $41.60 | $41.60 | 72,580 |
| 2018-12-19 | $43.90 | $43.90 | 60,280 |
| 2018-12-18 | $43.10 | $43.10 | 30,230 |
| 2018-12-17 | $43.10 | $43.10 | 38,720 |
| 2018-12-14 | $42.50 | $42.50 | 33,950 |
| 2018-12-13 | $42.70 | $42.70 | 32,000 |
| 2018-12-12 | $43.10 | $43.10 | 56,150 |
| 2018-12-11 | $38.80 | $38.80 | 13,480 |
| 2018-12-10 | $39.00 | $39.00 | 23,750 |
| 2018-12-07 | $39.00 | $39.00 | 24,970 |
| 2018-12-06 | $40.30 | $40.30 | 37,680 |
| 2018-12-04 | $42.80 | $42.80 | 59,800 |
| 2018-12-03 | $45.60 | $45.60 | 113,320 |
| 2018-11-30 | $43.30 | $43.30 | 79,560 |
| 2018-11-29 | $39.10 | $39.10 | 17,740 |
| 2018-11-28 | $39.00 | $39.00 | 22,540 |
| 2018-11-27 | $38.40 | $38.40 | 17,940 |
| 2018-11-26 | $39.10 | $39.10 | 32,920 |
| 2018-11-23 | $40.40 | $40.40 | 21,370 |
| 2018-11-21 | $37.90 | $37.90 | 24,820 |
| 2018-11-20 | $39.80 | $39.80 | 37,060 |
| 2018-11-19 | $37.50 | $37.50 | 42,110 |
| 2018-11-16 | $41.00 | $41.00 | 76,520 |
| 2018-11-15 | $35.20 | $35.20 | 15,980 |
| 2018-11-14 | $33.30 | $33.30 | 18,350 |
| 2018-11-13 | $33.00 | $33.00 | 16,120 |
| 2018-11-12 | $32.20 | $32.20 | 33,200 |
| 2018-11-09 | $34.30 | $34.30 | 27,020 |
| 2018-11-08 | $35.90 | $35.90 | 24,510 |
| 2018-11-07 | $37.90 | $37.90 | 39,790 |
| 2018-11-06 | $36.10 | $36.10 | 22,310 |
| 2018-11-05 | $34.70 | $34.70 | 18,380 |
| 2018-11-02 | $35.50 | $35.50 | 20,280 |
| 2018-11-01 | $34.80 | $34.80 | 24,230 |
| 2018-10-31 | $32.80 | $32.80 | 45,700 |
| 2018-10-30 | $36.30 | $36.30 | 71,590 |
| 2018-10-29 | $31.80 | $31.80 | 72,800 |
| 2018-10-26 | $27.70 | $27.70 | 46,450 |
| 2018-10-25 | $30.30 | $30.30 | 34,780 |
| 2018-10-24 | $29.70 | $29.70 | 67,760 |
| 2018-10-23 | $35.20 | $35.20 | 238,410 |
| 2018-10-22 | $29.10 | $29.10 | 33,660 |
| 2018-10-19 | $30.60 | $30.60 | 21,110 |
| 2018-10-18 | $32.80 | $32.80 | 21,600 |
| 2018-10-17 | $34.10 | $34.10 | 13,860 |
| 2018-10-16 | $34.10 | $34.10 | 20,460 |
| 2018-10-15 | $32.70 | $32.70 | 19,840 |
| 2018-10-12 | $35.10 | $35.10 | 25,390 |
| 2018-10-11 | $34.00 | $34.00 | 30,940 |
| 2018-10-10 | $35.80 | $35.80 | 18,590 |
| 2018-10-09 | $38.00 | $38.00 | 25,740 |
| 2018-10-08 | $37.80 | $37.80 | 28,670 |
| 2018-10-05 | $38.30 | $38.30 | 47,500 |
| 2018-10-04 | $41.10 | $41.10 | 26,200 |
| 2018-10-03 | $44.40 | $44.40 | 28,880 |
| 2018-10-02 | $44.10 | $44.10 | 36,220 |
| 2018-10-01 | $44.80 | $44.80 | 67,870 |
| 2018-09-28 | $46.70 | $46.70 | 23,950 |
| 2018-09-27 | $51.60 | $51.60 | 54,020 |
| 2018-09-26 | $51.50 | $51.50 | 51,180 |
| 2018-09-25 | $56.30 | $56.30 | 17,750 |
| 2018-09-24 | $56.90 | $56.90 | 30,950 |
| 2018-09-21 | $57.00 | $57.00 | 85,800 |
| 2018-09-20 | $56.90 | $56.90 | 16,080 |
| 2018-09-19 | $57.30 | $57.30 | 38,400 |
| 2018-09-18 | $57.40 | $57.40 | 29,590 |
| 2018-09-17 | $56.30 | $56.30 | 40,150 |
| 2018-09-14 | $62.20 | $62.20 | 28,300 |
| 2018-09-13 | $62.10 | $62.10 | 35,330 |
| 2018-09-12 | $62.60 | $62.60 | 35,050 |
| 2018-09-11 | $66.90 | $66.90 | 24,250 |
| 2018-09-10 | $68.00 | $68.00 | 14,030 |
| 2018-09-07 | $65.20 | $65.20 | 42,920 |
| 2018-09-06 | $71.50 | $71.50 | 17,490 |
| 2018-09-05 | $70.50 | $70.50 | 10,840 |
| 2018-09-04 | $70.50 | $70.50 | 19,410 |
| 2018-08-31 | $69.50 | $69.50 | 12,440 |
| 2018-08-30 | $68.70 | $68.70 | 14,550 |
| 2018-08-29 | $69.30 | $69.30 | 27,900 |
| 2018-08-28 | $69.80 | $69.80 | 41,430 |
| 2018-08-27 | $73.40 | $73.40 | 14,940 |
| 2018-08-24 | $73.40 | $73.40 | 27,020 |
| 2018-08-23 | $75.50 | $75.50 | 18,560 |
| 2018-08-22 | $77.60 | $77.60 | 16,450 |
| 2018-08-21 | $77.70 | $77.70 | 25,010 |
| 2018-08-20 | $80.20 | $80.20 | 25,250 |
| 2018-08-17 | $76.30 | $76.30 | 17,070 |
| 2018-08-16 | $73.90 | $73.90 | 21,200 |
| 2018-08-15 | $76.00 | $76.00 | 22,830 |
| 2018-08-14 | $78.60 | $78.60 | 37,400 |
| 2018-08-13 | $80.80 | $80.80 | 111,640 |
| 2018-08-10 | $78.90 | $78.90 | 76,570 |
| 2018-08-09 | $73.00 | $73.00 | 33,010 |
| 2018-08-08 | $70.30 | $70.30 | 11,060 |
| 2018-08-07 | $70.60 | $70.60 | 12,950 |
| 2018-08-06 | $70.70 | $70.70 | 14,690 |
| 2018-08-03 | $73.30 | $73.30 | 39,840 |
| 2018-08-02 | $69.00 | $69.00 | 23,700 |
| 2018-08-01 | $72.70 | $72.70 | 21,050 |
| 2018-07-31 | $73.00 | $73.00 | 19,950 |
| 2018-07-30 | $70.50 | $70.50 | 14,770 |
| 2018-07-27 | $71.30 | $71.30 | 31,040 |
| 2018-07-26 | $71.90 | $71.90 | 15,300 |
| 2018-07-25 | $72.40 | $72.40 | 21,680 |
| 2018-07-24 | $69.50 | $69.50 | 25,090 |
| 2018-07-23 | $73.10 | $73.10 | 21,230 |
| 2018-07-20 | $73.50 | $73.50 | 44,110 |
| 2018-07-19 | $70.80 | $70.80 | 37,800 |
| 2018-07-18 | $72.10 | $72.10 | 36,520 |
| 2018-07-17 | $72.60 | $72.60 | 17,850 |
| 2018-07-16 | $74.90 | $74.90 | 20,960 |
| 2018-07-13 | $73.00 | $73.00 | 28,980 |
| 2018-07-12 | $75.40 | $75.40 | 33,350 |
| 2018-07-11 | $70.30 | $70.30 | 59,140 |
| 2018-07-10 | $72.30 | $72.30 | 32,300 |
| 2018-07-09 | $77.30 | $77.30 | 38,690 |
| 2018-07-06 | $77.70 | $77.70 | 118,810 |
| 2018-07-05 | $78.20 | $78.20 | 75,860 |
| 2018-07-03 | $80.00 | $80.00 | 28,070 |
| 2018-07-02 | $81.00 | $81.00 | 64,700 |
| 2018-06-29 | $82.30 | $82.30 | 148,800 |
| 2018-06-28 | $73.50 | $73.50 | 100,160 |
| 2018-06-27 | $71.60 | $71.60 | 81,570 |
| 2018-06-26 | $66.20 | $66.20 | 113,680 |
| 2018-06-25 | $62.80 | $62.80 | 101,290 |
| 2018-06-22 | $62.80 | $62.80 | 629,780 |
| 2018-06-21 | $57.10 | $57.10 | 516,870 |
| 2018-06-20 | $57.00 | $57.00 | 38,250 |
| 2018-06-19 | $58.30 | $58.30 | 66,010 |
| 2018-06-18 | $60.10 | $60.10 | 36,880 |
| 2018-06-15 | $59.40 | $59.40 | 66,560 |
| 2018-06-14 | $56.30 | $56.30 | 49,960 |
| 2018-06-13 | $58.60 | $58.60 | 88,700 |
| 2018-06-12 | $55.30 | $55.30 | 68,510 |
| 2018-06-11 | $61.10 | $61.10 | 39,470 |
| 2018-06-08 | $64.40 | $64.40 | 18,080 |
| 2018-06-07 | $63.60 | $63.60 | 19,990 |
| 2018-06-06 | $64.20 | $64.20 | 17,920 |
| 2018-06-05 | $64.60 | $64.60 | 22,480 |
| 2018-06-04 | $65.00 | $65.00 | 20,940 |
| 2018-06-01 | $64.70 | $64.70 | 31,980 |
| 2018-05-31 | $61.80 | $61.80 | 40,980 |
| 2018-05-30 | $65.50 | $65.50 | 23,250 |
| 2018-05-29 | $63.90 | $63.90 | 47,680 |
| 2018-05-25 | $67.90 | $67.90 | 20,030 |
| 2018-05-24 | $69.80 | $69.80 | 26,170 |
| 2018-05-23 | $67.80 | $67.80 | 25,280 |
| 2018-05-22 | $67.20 | $67.20 | 32,180 |
| 2018-05-21 | $69.00 | $69.00 | 30,240 |
| 2018-05-18 | $72.10 | $72.10 | 60,970 |
| 2018-05-17 | $71.80 | $71.80 | 48,620 |
| 2018-05-16 | $74.90 | $74.90 | 69,160 |
| 2018-05-15 | $79.80 | $79.80 | 32,010 |
| 2018-05-14 | $78.60 | $78.60 | 28,140 |
| 2018-05-11 | $80.90 | $80.90 | 35,610 |
| 2018-05-10 | $78.60 | $78.60 | 40,750 |
| 2018-05-09 | $81.60 | $81.60 | 33,760 |
| 2018-05-08 | $81.10 | $81.10 | 27,130 |
| 2018-05-07 | $79.90 | $79.90 | 62,140 |
| 2018-05-04 | $78.80 | $78.80 | 109,340 |
| 2018-05-03 | $76.70 | $76.70 | 76,270 |
| 2018-05-02 | $79.70 | $79.70 | 164,460 |
| 2018-05-01 | $71.40 | $71.40 | 77,600 |
| 2018-04-30 | $66.60 | $66.60 | 24,600 |
| 2018-04-27 | $67.70 | $67.70 | 37,100 |
| 2018-04-26 | $68.90 | $68.90 | 42,260 |
| 2018-04-25 | $64.60 | $64.60 | 59,280 |
| 2018-04-24 | $67.20 | $67.20 | 70,510 |
| 2018-04-23 | $70.00 | $70.00 | 76,880 |
| 2018-04-20 | $68.50 | $68.50 | 79,380 |
| 2018-04-19 | $68.90 | $68.90 | 44,000 |
| 2018-04-18 | $68.40 | $68.40 | 138,050 |
| 2018-04-17 | $69.30 | $69.30 | 96,430 |
| 2018-04-16 | $65.20 | $65.20 | 70,000 |
| 2018-04-13 | $65.20 | $65.20 | 55,630 |
| 2018-04-12 | $67.30 | $67.30 | 72,730 |
| 2018-04-11 | $64.00 | $64.00 | 48,000 |
| 2018-04-10 | $63.60 | $63.60 | 195,690 |
| 2018-04-09 | $65.30 | $65.30 | 140,200 |
| 2018-04-06 | $70.10 | $70.10 | 454,980 |
| 2018-04-05 | $61.50 | $61.50 | 163,660 |
| 2018-04-04 | $64.00 | $64.00 | 614,090 |
| 2018-04-03 | $63.00 | $63.00 | 345,490 |
| 2018-04-02 | $42.70 | $42.70 | 87,450 |
| 2018-03-29 | $41.70 | $41.70 | 26,380 |
| 2018-03-28 | $38.10 | $38.10 | 19,100 |
| 2018-03-27 | $39.70 | $39.70 | 11,690 |
| 2018-03-26 | $40.00 | $40.00 | 29,590 |
| 2018-03-23 | $39.90 | $39.90 | 27,670 |
| 2018-03-22 | $39.40 | $39.40 | 70,450 |
| 2018-03-21 | $38.40 | $38.40 | 26,130 |
| 2018-03-20 | $39.10 | $39.10 | 86,380 |
| 2018-03-19 | $32.10 | $32.10 | 7,170 |
| 2018-03-16 | $32.00 | $32.00 | 14,650 |
| 2018-03-15 | $32.10 | $32.10 | 6,040 |
| 2018-03-14 | $32.50 | $32.50 | 5,070 |
| 2018-03-13 | $32.20 | $32.20 | 32,000 |
| 2018-03-12 | $32.00 | $32.00 | 20,300 |
| 2018-03-09 | $33.10 | $33.10 | 19,560 |
| 2018-03-08 | $34.00 | $34.00 | 9,460 |
| 2018-03-07 | $34.50 | $34.50 | 4,980 |
| 2018-03-06 | $34.70 | $34.70 | 15,210 |
| 2018-03-05 | $34.70 | $34.70 | 8,200 |
| 2018-03-02 | $34.80 | $34.80 | 17,520 |
| 2018-03-01 | $34.70 | $34.70 | 45,110 |
| 2018-02-28 | $34.60 | $34.60 | 15,730 |
| 2018-02-27 | $35.60 | $35.60 | 17,130 |
| 2018-02-26 | $37.30 | $37.30 | 8,940 |
| 2018-02-23 | $38.50 | $38.50 | 10,770 |
| 2018-02-22 | $37.50 | $37.50 | 4,520 |
| 2018-02-21 | $37.30 | $37.30 | 7,470 |
| 2018-02-20 | $37.80 | $37.80 | 6,880 |
| 2018-02-16 | $38.40 | $38.40 | 9,330 |
| 2018-02-15 | $38.50 | $38.50 | 17,690 |
| 2018-02-14 | $36.00 | $36.00 | 14,710 |
| 2018-02-13 | $34.30 | $34.30 | 34,010 |
| 2018-02-12 | $36.90 | $36.90 | 64,480 |
| 2018-02-09 | $38.90 | $38.90 | 21,590 |
| 2018-02-08 | $40.00 | $40.00 | 17,060 |
| 2018-02-07 | $41.40 | $41.40 | 12,440 |
| 2018-02-06 | $42.00 | $42.00 | 36,110 |
| 2018-02-05 | $38.30 | $38.30 | 28,800 |
| 2018-02-02 | $40.00 | $40.00 | 30,830 |
| 2018-02-01 | $42.70 | $42.70 | 21,860 |
| 2018-01-31 | $41.50 | $41.50 | 31,000 |
| 2018-01-30 | $41.40 | $41.40 | 24,230 |
| 2018-01-29 | $41.20 | $41.20 | 52,560 |
| 2018-01-26 | $38.70 | $38.70 | 23,240 |
| 2018-01-25 | $38.70 | $38.70 | 11,320 |
| 2018-01-24 | $38.90 | $38.90 | 22,350 |
| 2018-01-23 | $41.50 | $41.50 | 23,200 |
| 2018-01-22 | $41.50 | $41.50 | 47,260 |
| 2018-01-19 | $40.90 | $40.90 | 39,070 |
| 2018-01-18 | $39.80 | $39.80 | 25,650 |
| 2018-01-17 | $38.50 | $38.50 | 30,640 |
| 2018-01-16 | $37.90 | $37.90 | 36,680 |
| 2018-01-12 | $37.50 | $37.50 | 28,100 |
| 2018-01-11 | $37.80 | $37.80 | 15,740 |
| 2018-01-10 | $36.50 | $36.50 | 32,740 |
| 2018-01-09 | $36.10 | $36.10 | 27,270 |
| 2018-01-08 | $35.10 | $35.10 | 18,400 |
| 2018-01-05 | $34.00 | $34.00 | 10,420 |
| 2018-01-04 | $33.80 | $33.80 | 24,680 |
| 2018-01-03 | $34.80 | $34.80 | 12,910 |
| 2018-01-02 | $35.80 | $35.80 | 37,610 |