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
- 2007-07-23 to 2026-08-28
- 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 | $34.80 | $34.80 | 3,738 |
| 2018-12-28 | $34.99 | $34.99 | 1,668 |
| 2018-12-27 | $35.40 | $35.40 | 2,104 |
| 2018-12-26 | $33.60 | $33.60 | 2,884 |
| 2018-12-24 | $36.00 | $36.00 | 2,363 |
| 2018-12-21 | $39.60 | $39.60 | 1,100 |
| 2018-12-20 | $38.40 | $38.40 | 3,458 |
| 2018-12-19 | $39.60 | $39.60 | 982 |
| 2018-12-18 | $43.50 | $43.50 | 1,473 |
| 2018-12-17 | $42.60 | $42.60 | 1,646 |
| 2018-12-14 | $45.36 | $45.36 | 895 |
| 2018-12-13 | $49.20 | $49.20 | 755 |
| 2018-12-12 | $50.52 | $50.52 | 877 |
| 2018-12-11 | $49.20 | $49.20 | 1,534 |
| 2018-12-10 | $44.40 | $44.40 | 1,882 |
| 2018-12-07 | $47.88 | $47.88 | 658 |
| 2018-12-06 | $48.79 | $48.79 | 1,068 |
| 2018-12-04 | $49.80 | $49.80 | 2,193 |
| 2018-12-03 | $50.40 | $50.40 | 2,273 |
| 2018-11-30 | $53.40 | $53.40 | 396 |
| 2018-11-29 | $53.68 | $53.68 | 920 |
| 2018-11-28 | $51.00 | $51.00 | 1,081 |
| 2018-11-27 | $49.80 | $49.80 | 1,037 |
| 2018-11-26 | $51.61 | $51.61 | 1,138 |
| 2018-11-23 | $55.20 | $55.20 | 236 |
| 2018-11-21 | $54.00 | $54.00 | 456 |
| 2018-11-20 | $56.40 | $56.40 | 1,038 |
| 2018-11-19 | $55.68 | $55.68 | 1,204 |
| 2018-11-16 | $55.20 | $55.20 | 1,634 |
| 2018-11-15 | $48.00 | $48.00 | 2,188 |
| 2018-11-14 | $52.80 | $52.80 | 1,909 |
| 2018-11-13 | $57.60 | $57.60 | 2,473 |
| 2018-11-12 | $60.00 | $60.00 | 1,018 |
| 2018-11-09 | $63.00 | $63.00 | 658 |
| 2018-11-08 | $67.20 | $67.20 | 1,295 |
| 2018-11-07 | $69.47 | $69.47 | 1,215 |
| 2018-11-06 | $69.59 | $69.59 | 865 |
| 2018-11-05 | $69.60 | $69.60 | 862 |
| 2018-11-02 | $66.00 | $66.00 | 1,223 |
| 2018-11-01 | $66.90 | $66.90 | 608 |
| 2018-10-31 | $66.00 | $66.00 | 1,418 |
| 2018-10-30 | $68.40 | $68.40 | 3,020 |
| 2018-10-29 | $67.80 | $67.80 | 1,237 |
| 2018-10-26 | $74.40 | $74.40 | 1,028 |
| 2018-10-25 | $71.61 | $71.61 | 1,700 |
| 2018-10-24 | $72.00 | $72.00 | 1,106 |
| 2018-10-23 | $70.08 | $70.08 | 3,228 |
| 2018-10-22 | $73.20 | $73.20 | 5,512 |
| 2018-10-19 | $77.88 | $77.88 | 2,752 |
| 2018-10-18 | $80.40 | $80.40 | 3,022 |
| 2018-10-17 | $80.52 | $80.52 | 1,697 |
| 2018-10-16 | $82.80 | $82.80 | 4,440 |
| 2018-10-15 | $81.75 | $81.75 | 2,226 |
| 2018-10-12 | $80.42 | $80.42 | 2,152 |
| 2018-10-11 | $81.60 | $81.60 | 1,351 |
| 2018-10-10 | $81.32 | $81.32 | 1,422 |
| 2018-10-09 | $82.80 | $82.80 | 2,898 |
| 2018-10-08 | $84.60 | $84.60 | 3,638 |
| 2018-10-05 | $88.20 | $88.20 | 2,704 |
| 2018-10-04 | $90.00 | $90.00 | 2,835 |
| 2018-10-03 | $89.16 | $89.16 | 2,098 |
| 2018-10-02 | $87.74 | $87.74 | 3,224 |
| 2018-10-01 | $88.44 | $88.44 | 2,352 |
| 2018-09-28 | $88.96 | $88.96 | 5,331 |
| 2018-09-27 | $91.28 | $91.28 | 2,036 |
| 2018-09-26 | $92.40 | $92.40 | 9,054 |
| 2018-09-25 | $94.44 | $94.44 | 7,444 |
| 2018-09-24 | $92.52 | $92.52 | 32,334 |
| 2018-09-21 | $122.40 | $122.40 | 4,043 |
| 2018-09-20 | $123.60 | $123.60 | 4,160 |
| 2018-09-19 | $114.00 | $114.00 | 4,876 |
| 2018-09-18 | $123.60 | $123.60 | 5,081 |
| 2018-09-17 | $123.60 | $123.60 | 18,144 |
| 2018-09-14 | $147.61 | $147.61 | 44,968 |
| 2018-09-13 | $95.40 | $95.40 | 1,073 |
| 2018-09-12 | $97.80 | $97.80 | 1,291 |
| 2018-09-11 | $105.60 | $105.60 | 894 |
| 2018-09-10 | $100.56 | $100.56 | 524 |
| 2018-09-07 | $103.19 | $103.19 | 561 |
| 2018-09-06 | $105.60 | $105.60 | 1,499 |
| 2018-09-05 | $106.50 | $106.50 | 1,385 |
| 2018-09-04 | $109.20 | $109.20 | 1,214 |
| 2018-08-31 | $109.20 | $109.20 | 1,346 |
| 2018-08-30 | $112.80 | $112.80 | 3,008 |
| 2018-08-29 | $114.00 | $114.00 | 3,500 |
| 2018-08-28 | $109.80 | $109.80 | 4,653 |
| 2018-08-27 | $114.00 | $114.00 | 3,480 |
| 2018-08-24 | $118.80 | $118.80 | 3,438 |
| 2018-08-23 | $118.80 | $118.80 | 6,399 |
| 2018-08-22 | $102.00 | $102.00 | 2,256 |
| 2018-08-21 | $100.80 | $100.80 | 2,567 |
| 2018-08-20 | $100.78 | $100.78 | 4,197 |
| 2018-08-17 | $88.80 | $88.80 | 1,014 |
| 2018-08-16 | $87.60 | $87.60 | 1,973 |
| 2018-08-15 | $90.00 | $90.00 | 2,038 |
| 2018-08-14 | $89.10 | $89.10 | 1,340 |
| 2018-08-13 | $92.40 | $92.40 | 2,013 |
| 2018-08-10 | $96.60 | $96.60 | 489 |
| 2018-08-09 | $96.00 | $96.00 | 739 |
| 2018-08-08 | $97.44 | $97.44 | 384 |
| 2018-08-07 | $97.20 | $97.20 | 283 |
| 2018-08-06 | $97.20 | $97.20 | 448 |
| 2018-08-03 | $98.16 | $98.16 | 484 |
| 2018-08-02 | $98.40 | $98.40 | 1,186 |
| 2018-08-01 | $94.80 | $94.80 | 1,825 |
| 2018-07-31 | $96.54 | $96.54 | 1,032 |
| 2018-07-30 | $102.00 | $102.00 | 1,353 |
| 2018-07-27 | $106.80 | $106.80 | 1,026 |
| 2018-07-26 | $108.00 | $108.00 | 1,075 |
| 2018-07-25 | $109.20 | $109.20 | 857 |
| 2018-07-24 | $109.20 | $109.20 | 1,486 |
| 2018-07-23 | $110.40 | $110.40 | 705 |
| 2018-07-20 | $111.60 | $111.60 | 597 |
| 2018-07-19 | $113.40 | $113.40 | 290 |
| 2018-07-18 | $114.00 | $114.00 | 491 |
| 2018-07-17 | $112.80 | $112.80 | 980 |
| 2018-07-16 | $116.40 | $116.40 | 1,403 |
| 2018-07-13 | $118.20 | $118.20 | 579 |
| 2018-07-12 | $118.20 | $118.20 | 279 |
| 2018-07-11 | $117.60 | $117.60 | 1,024 |
| 2018-07-10 | $120.00 | $120.00 | 963 |
| 2018-07-09 | $121.92 | $121.92 | 927 |
| 2018-07-06 | $123.60 | $123.60 | 3,614 |
| 2018-07-05 | $126.01 | $126.01 | 2,051 |
| 2018-07-03 | $120.00 | $120.00 | 874 |
| 2018-07-02 | $112.57 | $112.57 | 497 |
| 2018-06-29 | $108.00 | $108.00 | 372 |
| 2018-06-28 | $110.40 | $110.40 | 1,859 |
| 2018-06-27 | $110.40 | $110.40 | 705 |
| 2018-06-26 | $112.80 | $112.80 | 679 |
| 2018-06-25 | $111.00 | $111.00 | 1,323 |
| 2018-06-22 | $111.60 | $111.60 | 1,868 |
| 2018-06-21 | $115.20 | $115.20 | 1,240 |
| 2018-06-20 | $117.59 | $117.59 | 771 |
| 2018-06-19 | $116.64 | $116.64 | 598 |
| 2018-06-18 | $120.00 | $120.00 | 671 |
| 2018-06-15 | $117.00 | $117.00 | 2,020 |
| 2018-06-14 | $120.00 | $120.00 | 1,421 |
| 2018-06-13 | $122.40 | $122.40 | 1,214 |
| 2018-06-12 | $120.00 | $120.00 | 979 |
| 2018-06-11 | $121.20 | $121.20 | 612 |
| 2018-06-08 | $121.20 | $121.20 | 852 |
| 2018-06-07 | $126.01 | $126.01 | 3,008 |
| 2018-06-06 | $122.16 | $122.16 | 965 |
| 2018-06-05 | $118.20 | $118.20 | 984 |
| 2018-06-04 | $122.40 | $122.40 | 753 |
| 2018-06-01 | $120.00 | $120.00 | 945 |
| 2018-05-31 | $121.20 | $121.20 | 593 |
| 2018-05-30 | $123.60 | $123.60 | 520 |
| 2018-05-29 | $123.60 | $123.60 | 666 |
| 2018-05-25 | $126.01 | $126.01 | 607 |
| 2018-05-24 | $127.21 | $127.21 | 389 |
| 2018-05-23 | $123.60 | $123.60 | 481 |
| 2018-05-22 | $124.80 | $124.80 | 791 |
| 2018-05-21 | $123.59 | $123.59 | 1,118 |
| 2018-05-18 | $124.80 | $124.80 | 802 |
| 2018-05-17 | $126.01 | $126.01 | 812 |
| 2018-05-16 | $124.80 | $124.80 | 407 |
| 2018-05-15 | $126.01 | $126.01 | 1,033 |
| 2018-05-14 | $124.80 | $124.80 | 951 |
| 2018-05-11 | $130.81 | $130.81 | 1,435 |
| 2018-05-10 | $127.21 | $127.21 | 592 |
| 2018-05-09 | $126.01 | $126.01 | 509 |
| 2018-05-08 | $128.41 | $128.41 | 311 |
| 2018-05-07 | $128.41 | $128.41 | 465 |
| 2018-05-04 | $128.41 | $128.41 | 591 |
| 2018-05-03 | $131.99 | $131.99 | 721 |
| 2018-05-02 | $129.61 | $129.61 | 707 |
| 2018-05-01 | $133.81 | $133.81 | 1,709 |
| 2018-04-30 | $127.21 | $127.21 | 1,297 |
| 2018-04-27 | $129.01 | $129.01 | 1,220 |
| 2018-04-26 | $127.19 | $127.19 | 755 |
| 2018-04-25 | $122.40 | $122.40 | 1,013 |
| 2018-04-24 | $125.99 | $125.99 | 741 |
| 2018-04-23 | $130.81 | $130.81 | 946 |
| 2018-04-20 | $127.21 | $127.21 | 2,494 |
| 2018-04-19 | $125.99 | $125.99 | 1,426 |
| 2018-04-18 | $128.41 | $128.41 | 905 |
| 2018-04-17 | $130.45 | $130.45 | 2,293 |
| 2018-04-16 | $139.21 | $139.21 | 5,490 |
| 2018-04-13 | $133.21 | $133.21 | 6,275 |
| 2018-04-12 | $118.20 | $118.20 | 559 |
| 2018-04-11 | $116.52 | $116.52 | 1,262 |
| 2018-04-10 | $117.12 | $117.12 | 1,538 |
| 2018-04-09 | $119.88 | $119.88 | 1,546 |
| 2018-04-06 | $121.20 | $121.20 | 885 |
| 2018-04-05 | $124.80 | $124.80 | 1,669 |
| 2018-04-04 | $118.80 | $118.80 | 2,581 |
| 2018-04-03 | $123.59 | $123.59 | 655 |
| 2018-04-02 | $126.01 | $126.01 | 953 |
| 2018-03-29 | $132.01 | $132.01 | 1,354 |
| 2018-03-28 | $121.20 | $121.20 | 2,205 |
| 2018-03-27 | $129.61 | $129.61 | 1,398 |
| 2018-03-26 | $135.61 | $135.61 | 730 |
| 2018-03-23 | $132.01 | $132.01 | 663 |
| 2018-03-22 | $134.41 | $134.41 | 909 |
| 2018-03-21 | $135.61 | $135.61 | 1,089 |
| 2018-03-20 | $135.61 | $135.61 | 1,686 |
| 2018-03-19 | $144.01 | $144.01 | 2,145 |
| 2018-03-16 | $144.01 | $144.01 | 643 |
| 2018-03-15 | $145.21 | $145.21 | 581 |
| 2018-03-14 | $145.21 | $145.21 | 1,127 |
| 2018-03-13 | $153.61 | $153.61 | 775 |
| 2018-03-12 | $157.21 | $157.21 | 1,509 |
| 2018-03-09 | $162.01 | $162.01 | 713 |
| 2018-03-08 | $165.61 | $165.61 | 1,697 |
| 2018-03-07 | $150.01 | $150.01 | 1,504 |
| 2018-03-06 | $162.01 | $162.01 | 7,143 |
| 2018-03-05 | $163.21 | $163.21 | 2,477 |
| 2018-03-02 | $139.21 | $139.21 | 1,771 |
| 2018-03-01 | $136.81 | $136.81 | 954 |
| 2018-02-28 | $133.21 | $133.21 | 1,291 |
| 2018-02-27 | $126.01 | $126.01 | 1,291 |
| 2018-02-26 | $128.41 | $128.41 | 1,531 |
| 2018-02-23 | $133.93 | $133.93 | 2,611 |
| 2018-02-22 | $139.21 | $139.21 | 1,660 |
| 2018-02-21 | $147.61 | $147.61 | 2,157 |
| 2018-02-20 | $154.81 | $154.81 | 1,294 |
| 2018-02-16 | $156.01 | $156.01 | 653 |
| 2018-02-15 | $154.81 | $154.81 | 958 |
| 2018-02-14 | $160.81 | $160.81 | 658 |
| 2018-02-13 | $159.61 | $159.61 | 1,357 |
| 2018-02-12 | $163.21 | $163.21 | 1,269 |
| 2018-02-09 | $150.01 | $150.01 | 2,696 |
| 2018-02-08 | $160.81 | $160.81 | 1,667 |
| 2018-02-07 | $171.61 | $171.61 | 2,202 |
| 2018-02-06 | $165.37 | $165.37 | 5,180 |
| 2018-02-05 | $161.53 | $161.53 | 3,154 |
| 2018-02-02 | $178.33 | $178.33 | 3,224 |
| 2018-02-01 | $183.61 | $183.61 | 2,398 |
| 2018-01-31 | $202.81 | $202.81 | 2,877 |
| 2018-01-30 | $180.01 | $180.01 | 4,623 |
| 2018-01-29 | $201.61 | $201.61 | 4,912 |
| 2018-01-26 | $214.81 | $214.81 | 1,564 |
| 2018-01-25 | $216.01 | $216.01 | 3,867 |
| 2018-01-24 | $220.81 | $220.81 | 3,424 |
| 2018-01-23 | $231.61 | $231.61 | 4,377 |
| 2018-01-22 | $232.81 | $232.81 | 5,449 |
| 2018-01-19 | $219.61 | $219.61 | 3,135 |
| 2018-01-18 | $213.61 | $213.61 | 2,005 |
| 2018-01-17 | $225.61 | $225.61 | 3,667 |
| 2018-01-16 | $240.01 | $240.01 | 7,111 |
| 2018-01-12 | $208.81 | $208.81 | 7,070 |
| 2018-01-11 | $234.01 | $234.01 | 9,702 |
| 2018-01-10 | $252.01 | $252.01 | 5,829 |
| 2018-01-09 | $270.01 | $270.01 | 15,700 |
| 2018-01-08 | $296.41 | $296.41 | 13,369 |
| 2018-01-05 | $244.81 | $244.81 | 22,213 |
| 2018-01-04 | $202.81 | $202.81 | 36,388 |
| 2018-01-03 | $319.21 | $319.21 | 31,420 |
| 2018-01-02 | $290.41 | $290.41 | 17,896 |