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
- 1999-03-11 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 | $54.23 | $167.93 | 800 |
| 2018-12-28 | $54.56 | $168.95 | 200 |
| 2018-12-27 | $56.09 | $173.69 | 0 |
| 2018-12-26 | $56.09 | $173.69 | 600 |
| 2018-12-24 | $56.11 | $173.75 | 200 |
| 2018-12-21 | $56.95 | $176.35 | 900 |
| 2018-12-20 | $54.00 | $167.22 | 0 |
| 2018-12-19 | $54.00 | $167.22 | 200 |
| 2018-12-18 | $54.10 | $167.53 | 600 |
| 2018-12-17 | $54.10 | $167.53 | 900 |
| 2018-12-14 | $54.27 | $168.05 | 0 |
| 2018-12-13 | $54.27 | $168.05 | 0 |
| 2018-12-12 | $54.27 | $168.05 | 0 |
| 2018-12-11 | $54.27 | $168.05 | 200 |
| 2018-12-10 | $54.72 | $169.45 | 0 |
| 2018-12-07 | $54.72 | $169.45 | 200 |
| 2018-12-06 | $54.72 | $166.94 | 600 |
| 2018-12-04 | $54.55 | $166.42 | 0 |
| 2018-12-03 | $54.55 | $166.42 | 0 |
| 2018-11-30 | $54.55 | $166.42 | 0 |
| 2018-11-29 | $54.55 | $166.42 | 300 |
| 2018-11-28 | $56.95 | $173.74 | 600 |
| 2018-11-27 | $56.00 | $170.84 | 0 |
| 2018-11-26 | $56.00 | $170.84 | 200 |
| 2018-11-23 | $55.00 | $167.79 | 0 |
| 2018-11-21 | $55.00 | $167.79 | 200 |
| 2018-11-20 | $56.00 | $170.84 | 0 |
| 2018-11-19 | $56.00 | $170.84 | 100 |
| 2018-11-16 | $56.00 | $170.84 | 100 |
| 2018-11-15 | $56.00 | $170.84 | 0 |
| 2018-11-14 | $56.00 | $170.84 | 0 |
| 2018-11-13 | $56.00 | $170.84 | 0 |
| 2018-11-12 | $56.00 | $170.84 | 0 |
| 2018-11-09 | $56.00 | $170.84 | 100 |
| 2018-11-08 | $56.00 | $170.84 | 100 |
| 2018-11-07 | $54.85 | $167.34 | 0 |
| 2018-11-06 | $54.85 | $167.34 | 0 |
| 2018-11-05 | $54.85 | $167.34 | 0 |
| 2018-11-02 | $54.85 | $167.34 | 0 |
| 2018-11-01 | $54.85 | $167.34 | 0 |
| 2018-10-31 | $54.85 | $167.34 | 100 |
| 2018-10-30 | $54.50 | $166.27 | 0 |
| 2018-10-29 | $54.50 | $166.27 | 0 |
| 2018-10-26 | $54.50 | $166.27 | 1,700 |
| 2018-10-25 | $57.00 | $173.89 | 1,100 |
| 2018-10-24 | $55.26 | $168.59 | 100 |
| 2018-10-23 | $55.26 | $168.59 | 0 |
| 2018-10-22 | $55.26 | $168.59 | 0 |
| 2018-10-19 | $55.26 | $168.59 | 300 |
| 2018-10-18 | $55.98 | $170.78 | 0 |
| 2018-10-17 | $55.98 | $170.78 | 0 |
| 2018-10-16 | $55.98 | $170.78 | 700 |
| 2018-10-15 | $55.02 | $167.85 | 0 |
| 2018-10-12 | $55.02 | $167.85 | 0 |
| 2018-10-11 | $55.02 | $167.85 | 0 |
| 2018-10-10 | $55.02 | $167.85 | 0 |
| 2018-10-09 | $55.02 | $167.85 | 700 |
| 2018-10-08 | $56.50 | $172.37 | 1,000 |
| 2018-10-05 | $56.80 | $173.28 | 500 |
| 2018-10-04 | $55.00 | $167.79 | 0 |
| 2018-10-03 | $55.00 | $167.79 | 700 |
| 2018-10-02 | $54.60 | $166.57 | 400 |
| 2018-10-01 | $55.00 | $167.79 | 100 |
| 2018-09-28 | $54.60 | $166.57 | 1,000 |
| 2018-09-27 | $56.97 | $173.80 | 100 |
| 2018-09-26 | $57.00 | $173.89 | 0 |
| 2018-09-25 | $57.00 | $173.89 | 1,800 |
| 2018-09-24 | $55.50 | $169.32 | 0 |
| 2018-09-21 | $55.50 | $169.32 | 300 |
| 2018-09-20 | $55.00 | $167.79 | 0 |
| 2018-09-19 | $55.00 | $167.79 | 100 |
| 2018-09-18 | $54.60 | $166.57 | 200 |
| 2018-09-17 | $54.60 | $166.57 | 0 |
| 2018-09-14 | $54.60 | $166.57 | 0 |
| 2018-09-13 | $54.60 | $166.57 | 200 |
| 2018-09-12 | $54.98 | $167.73 | 200 |
| 2018-09-11 | $54.88 | $167.43 | 0 |
| 2018-09-10 | $54.88 | $167.43 | 100 |
| 2018-09-07 | $55.13 | $168.19 | 0 |
| 2018-09-06 | $55.13 | $165.72 | 300 |
| 2018-09-05 | $55.30 | $166.23 | 0 |
| 2018-09-04 | $55.30 | $166.23 | 0 |
| 2018-08-31 | $55.30 | $166.23 | 0 |
| 2018-08-30 | $55.30 | $166.23 | 0 |
| 2018-08-29 | $55.30 | $166.23 | 200 |
| 2018-08-28 | $55.50 | $166.83 | 300 |
| 2018-08-27 | $55.30 | $166.23 | 0 |
| 2018-08-24 | $55.30 | $166.23 | 200 |
| 2018-08-23 | $55.00 | $165.33 | 500 |
| 2018-08-22 | $54.70 | $164.43 | 500 |
| 2018-08-21 | $56.00 | $168.33 | 100 |
| 2018-08-20 | $56.00 | $168.33 | 200 |
| 2018-08-17 | $56.00 | $168.33 | 0 |
| 2018-08-16 | $56.00 | $168.33 | 0 |
| 2018-08-15 | $56.00 | $168.33 | 300 |
| 2018-08-14 | $55.75 | $167.58 | 200 |
| 2018-08-13 | $55.00 | $165.33 | 0 |
| 2018-08-10 | $55.00 | $165.33 | 1,500 |
| 2018-08-09 | $56.20 | $168.94 | 100 |
| 2018-08-08 | $56.10 | $168.63 | 0 |
| 2018-08-07 | $56.10 | $168.63 | 300 |
| 2018-08-06 | $57.48 | $172.78 | 500 |
| 2018-08-03 | $57.81 | $173.77 | 800 |
| 2018-08-02 | $55.75 | $167.58 | 0 |
| 2018-08-01 | $55.75 | $167.58 | 300 |
| 2018-07-31 | $55.60 | $167.13 | 0 |
| 2018-07-30 | $55.60 | $167.13 | 0 |
| 2018-07-27 | $55.60 | $167.13 | 0 |
| 2018-07-26 | $55.60 | $167.13 | 200 |
| 2018-07-25 | $56.00 | $168.33 | 0 |
| 2018-07-24 | $56.00 | $168.33 | 0 |
| 2018-07-23 | $56.00 | $168.33 | 0 |
| 2018-07-20 | $56.00 | $168.33 | 300 |
| 2018-07-19 | $56.00 | $168.33 | 0 |
| 2018-07-18 | $56.00 | $168.33 | 0 |
| 2018-07-17 | $56.00 | $168.33 | 0 |
| 2018-07-16 | $56.00 | $168.33 | 0 |
| 2018-07-13 | $56.00 | $168.33 | 0 |
| 2018-07-12 | $56.00 | $168.33 | 0 |
| 2018-07-11 | $56.00 | $168.33 | 0 |
| 2018-07-10 | $56.00 | $168.33 | 0 |
| 2018-07-09 | $56.00 | $168.33 | 1,100 |
| 2018-07-06 | $56.50 | $169.84 | 0 |
| 2018-07-05 | $56.50 | $169.84 | 200 |
| 2018-07-03 | $55.75 | $167.58 | 0 |
| 2018-07-02 | $55.75 | $167.58 | 200 |
| 2018-06-29 | $54.50 | $163.82 | 300 |
| 2018-06-28 | $55.25 | $166.08 | 0 |
| 2018-06-27 | $55.25 | $166.08 | 100 |
| 2018-06-26 | $55.25 | $166.08 | 0 |
| 2018-06-25 | $55.25 | $166.08 | 0 |
| 2018-06-22 | $55.25 | $166.08 | 0 |
| 2018-06-21 | $55.25 | $166.08 | 0 |
| 2018-06-20 | $55.25 | $166.08 | 200 |
| 2018-06-19 | $55.00 | $165.33 | 200 |
| 2018-06-18 | $55.00 | $165.33 | 0 |
| 2018-06-15 | $55.00 | $165.33 | 0 |
| 2018-06-14 | $55.00 | $165.33 | 0 |
| 2018-06-13 | $55.00 | $165.33 | 800 |
| 2018-06-12 | $54.69 | $164.40 | 300 |
| 2018-06-11 | $54.68 | $164.37 | 500 |
| 2018-06-08 | $57.20 | $171.94 | 400 |
| 2018-06-07 | $57.25 | $172.09 | 1,400 |
| 2018-06-06 | $57.95 | $171.76 | 0 |
| 2018-06-05 | $57.95 | $171.76 | 0 |
| 2018-06-04 | $57.95 | $171.76 | 300 |
| 2018-06-01 | $56.25 | $166.72 | 400 |
| 2018-05-31 | $55.52 | $164.56 | 0 |
| 2018-05-30 | $55.52 | $164.56 | 200 |
| 2018-05-29 | $54.70 | $162.13 | 100 |
| 2018-05-25 | $55.86 | $165.57 | 0 |
| 2018-05-24 | $55.86 | $165.57 | 0 |
| 2018-05-23 | $55.86 | $165.57 | 900 |
| 2018-05-22 | $56.50 | $167.46 | 0 |
| 2018-05-21 | $56.50 | $167.46 | 200 |
| 2018-05-18 | $56.50 | $167.46 | 0 |
| 2018-05-17 | $56.50 | $167.46 | 0 |
| 2018-05-16 | $56.50 | $167.46 | 0 |
| 2018-05-15 | $56.50 | $167.46 | 200 |
| 2018-05-14 | $55.49 | $164.47 | 0 |
| 2018-05-11 | $55.49 | $164.47 | 0 |
| 2018-05-10 | $55.49 | $164.47 | 400 |
| 2018-05-09 | $56.00 | $165.98 | 400 |
| 2018-05-08 | $59.00 | $174.87 | 400 |
| 2018-05-07 | $54.55 | $161.68 | 1,000 |
| 2018-05-04 | $56.25 | $166.72 | 0 |
| 2018-05-03 | $56.25 | $166.72 | 400 |
| 2018-05-02 | $55.00 | $163.02 | 0 |
| 2018-05-01 | $55.00 | $163.02 | 700 |
| 2018-04-30 | $55.00 | $163.02 | 0 |
| 2018-04-27 | $55.00 | $163.02 | 300 |
| 2018-04-26 | $55.00 | $163.02 | 200 |
| 2018-04-25 | $55.25 | $163.76 | 0 |
| 2018-04-24 | $55.25 | $163.76 | 0 |
| 2018-04-23 | $55.25 | $163.76 | 100 |
| 2018-04-20 | $55.75 | $165.24 | 100 |
| 2018-04-19 | $55.00 | $163.02 | 0 |
| 2018-04-18 | $55.00 | $163.02 | 0 |
| 2018-04-17 | $55.00 | $163.02 | 0 |
| 2018-04-16 | $55.00 | $163.02 | 0 |
| 2018-04-13 | $55.00 | $163.02 | 900 |
| 2018-04-12 | $55.79 | $165.36 | 100 |
| 2018-04-11 | $54.13 | $160.44 | 200 |
| 2018-04-10 | $56.50 | $167.46 | 0 |
| 2018-04-09 | $56.50 | $167.46 | 600 |
| 2018-04-06 | $53.90 | $159.76 | 0 |
| 2018-04-05 | $53.90 | $159.76 | 300 |
| 2018-04-04 | $53.85 | $159.61 | 100 |
| 2018-04-03 | $53.80 | $159.46 | 0 |
| 2018-04-02 | $53.80 | $159.46 | 0 |
| 2018-03-29 | $53.80 | $159.46 | 0 |
| 2018-03-28 | $53.80 | $159.46 | 0 |
| 2018-03-27 | $53.80 | $159.46 | 0 |
| 2018-03-26 | $53.80 | $159.46 | 600 |
| 2018-03-23 | $54.51 | $161.56 | 0 |
| 2018-03-22 | $54.51 | $161.56 | 0 |
| 2018-03-21 | $54.51 | $161.56 | 0 |
| 2018-03-20 | $54.51 | $161.56 | 0 |
| 2018-03-19 | $54.51 | $161.56 | 0 |
| 2018-03-16 | $54.51 | $161.56 | 400 |
| 2018-03-15 | $55.00 | $163.02 | 0 |
| 2018-03-14 | $55.00 | $163.02 | 0 |
| 2018-03-13 | $55.00 | $163.02 | 800 |
| 2018-03-12 | $55.01 | $163.05 | 200 |
| 2018-03-09 | $55.00 | $163.02 | 0 |
| 2018-03-08 | $55.00 | $163.02 | 0 |
| 2018-03-07 | $55.00 | $160.62 | 0 |
| 2018-03-06 | $55.00 | $160.62 | 300 |
| 2018-03-05 | $54.90 | $160.32 | 1,500 |
| 2018-03-02 | $53.92 | $157.46 | 0 |
| 2018-03-01 | $53.92 | $157.46 | 0 |
| 2018-02-28 | $53.92 | $157.46 | 0 |
| 2018-02-27 | $53.92 | $157.46 | 200 |
| 2018-02-26 | $54.85 | $160.18 | 0 |
| 2018-02-23 | $54.85 | $160.18 | 0 |
| 2018-02-22 | $54.85 | $160.18 | 0 |
| 2018-02-21 | $54.85 | $160.18 | 0 |
| 2018-02-20 | $54.85 | $160.18 | 300 |
| 2018-02-16 | $54.90 | $160.32 | 1,000 |
| 2018-02-15 | $54.55 | $159.30 | 300 |
| 2018-02-14 | $54.51 | $159.19 | 600 |
| 2018-02-13 | $55.50 | $162.08 | 200 |
| 2018-02-12 | $55.50 | $162.08 | 200 |
| 2018-02-09 | $55.20 | $161.20 | 800 |
| 2018-02-08 | $55.50 | $162.08 | 300 |
| 2018-02-07 | $55.20 | $161.20 | 0 |
| 2018-02-06 | $55.20 | $161.20 | 400 |
| 2018-02-05 | $55.20 | $161.20 | 0 |
| 2018-02-02 | $55.20 | $161.20 | 0 |
| 2018-02-01 | $55.20 | $161.20 | 100 |
| 2018-01-31 | $55.50 | $162.08 | 0 |
| 2018-01-30 | $55.50 | $162.08 | 0 |
| 2018-01-29 | $55.50 | $162.08 | 700 |
| 2018-01-26 | $55.25 | $161.35 | 300 |
| 2018-01-25 | $55.50 | $162.08 | 0 |
| 2018-01-24 | $55.50 | $162.08 | 0 |
| 2018-01-23 | $55.50 | $162.08 | 100 |
| 2018-01-22 | $55.25 | $161.35 | 200 |
| 2018-01-19 | $55.22 | $161.26 | 0 |
| 2018-01-18 | $55.22 | $161.26 | 0 |
| 2018-01-17 | $55.22 | $161.26 | 0 |
| 2018-01-16 | $55.22 | $161.26 | 200 |
| 2018-01-12 | $55.20 | $161.20 | 600 |
| 2018-01-11 | $55.00 | $160.62 | 300 |
| 2018-01-10 | $54.70 | $159.74 | 200 |
| 2018-01-09 | $55.00 | $160.62 | 0 |
| 2018-01-08 | $55.00 | $160.62 | 0 |
| 2018-01-05 | $55.00 | $160.62 | 300 |
| 2018-01-04 | $55.22 | $161.26 | 0 |
| 2018-01-03 | $55.22 | $161.26 | 100 |
| 2018-01-02 | $55.00 | $160.62 | 700 |