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
- 1994-04-04 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 | $47.60 | $148.52 | 0 |
| 2018-12-28 | $47.60 | $148.52 | 0 |
| 2018-12-27 | $47.60 | $148.52 | 0 |
| 2018-12-26 | $47.60 | $148.52 | 0 |
| 2018-12-24 | $47.60 | $148.52 | 0 |
| 2018-12-21 | $47.60 | $148.52 | 400 |
| 2018-12-20 | $48.25 | $150.55 | 0 |
| 2018-12-19 | $48.25 | $150.55 | 600 |
| 2018-12-18 | $47.25 | $147.43 | 100 |
| 2018-12-17 | $47.25 | $147.43 | 100 |
| 2018-12-14 | $47.50 | $148.21 | 0 |
| 2018-12-13 | $47.50 | $148.21 | 0 |
| 2018-12-12 | $47.50 | $148.21 | 0 |
| 2018-12-11 | $47.50 | $148.21 | 100 |
| 2018-12-10 | $47.00 | $146.65 | 300 |
| 2018-12-07 | $46.51 | $145.12 | 100 |
| 2018-12-06 | $46.51 | $145.12 | 100 |
| 2018-12-04 | $46.51 | $145.12 | 0 |
| 2018-12-03 | $46.51 | $145.12 | 100 |
| 2018-11-30 | $46.51 | $145.12 | 0 |
| 2018-11-29 | $46.51 | $145.12 | 0 |
| 2018-11-28 | $46.51 | $145.12 | 200 |
| 2018-11-27 | $47.50 | $148.21 | 0 |
| 2018-11-26 | $47.50 | $148.21 | 600 |
| 2018-11-23 | $46.70 | $145.71 | 0 |
| 2018-11-21 | $46.70 | $145.71 | 800 |
| 2018-11-20 | $48.00 | $149.77 | 0 |
| 2018-11-19 | $48.00 | $149.77 | 4,300 |
| 2018-11-16 | $47.30 | $147.58 | 0 |
| 2018-11-15 | $47.30 | $147.58 | 0 |
| 2018-11-14 | $47.30 | $147.58 | 0 |
| 2018-11-13 | $47.30 | $147.58 | 0 |
| 2018-11-12 | $47.30 | $147.58 | 0 |
| 2018-11-09 | $47.30 | $147.58 | 0 |
| 2018-11-08 | $47.30 | $147.58 | 500 |
| 2018-11-07 | $47.25 | $147.43 | 0 |
| 2018-11-06 | $47.25 | $147.43 | 0 |
| 2018-11-05 | $47.25 | $147.43 | 0 |
| 2018-11-02 | $47.25 | $147.43 | 0 |
| 2018-11-01 | $47.25 | $147.43 | 0 |
| 2018-10-31 | $47.25 | $147.43 | 100 |
| 2018-10-30 | $46.01 | $143.56 | 0 |
| 2018-10-29 | $46.01 | $143.56 | 600 |
| 2018-10-26 | $48.00 | $149.77 | 0 |
| 2018-10-25 | $48.00 | $149.77 | 0 |
| 2018-10-24 | $48.00 | $149.77 | 0 |
| 2018-10-23 | $48.00 | $149.77 | 0 |
| 2018-10-22 | $48.00 | $149.77 | 0 |
| 2018-10-19 | $48.00 | $149.77 | 100 |
| 2018-10-18 | $46.75 | $145.87 | 1,200 |
| 2018-10-17 | $46.60 | $145.40 | 0 |
| 2018-10-16 | $46.60 | $145.40 | 100 |
| 2018-10-15 | $46.27 | $144.37 | 200 |
| 2018-10-12 | $47.80 | $149.14 | 0 |
| 2018-10-11 | $47.80 | $149.14 | 0 |
| 2018-10-10 | $47.80 | $149.14 | 0 |
| 2018-10-09 | $47.80 | $149.14 | 0 |
| 2018-10-08 | $47.80 | $147.58 | 200 |
| 2018-10-05 | $47.30 | $146.04 | 0 |
| 2018-10-04 | $47.30 | $146.04 | 0 |
| 2018-10-03 | $47.30 | $146.04 | 400 |
| 2018-10-02 | $48.00 | $148.20 | 0 |
| 2018-10-01 | $48.00 | $148.20 | 0 |
| 2018-09-28 | $48.00 | $148.20 | 0 |
| 2018-09-27 | $48.00 | $148.20 | 0 |
| 2018-09-26 | $48.00 | $148.20 | 0 |
| 2018-09-25 | $48.00 | $148.20 | 0 |
| 2018-09-24 | $48.00 | $148.20 | 200 |
| 2018-09-21 | $47.25 | $145.88 | 500 |
| 2018-09-20 | $47.10 | $145.42 | 0 |
| 2018-09-19 | $47.10 | $145.42 | 0 |
| 2018-09-18 | $47.10 | $145.42 | 0 |
| 2018-09-17 | $47.10 | $145.42 | 0 |
| 2018-09-14 | $47.10 | $145.42 | 0 |
| 2018-09-13 | $47.10 | $145.42 | 0 |
| 2018-09-12 | $47.10 | $145.42 | 0 |
| 2018-09-11 | $47.10 | $145.42 | 0 |
| 2018-09-10 | $47.10 | $145.42 | 0 |
| 2018-09-07 | $47.10 | $145.42 | 0 |
| 2018-09-06 | $47.10 | $145.42 | 100 |
| 2018-09-05 | $47.80 | $147.58 | 0 |
| 2018-09-04 | $47.80 | $147.58 | 600 |
| 2018-08-31 | $47.10 | $145.42 | 200 |
| 2018-08-30 | $47.10 | $145.42 | 200 |
| 2018-08-29 | $47.10 | $145.42 | 0 |
| 2018-08-28 | $47.10 | $145.42 | 0 |
| 2018-08-27 | $47.10 | $145.42 | 0 |
| 2018-08-24 | $47.10 | $145.42 | 0 |
| 2018-08-23 | $47.10 | $145.42 | 100 |
| 2018-08-22 | $49.00 | $151.29 | 0 |
| 2018-08-21 | $49.00 | $151.29 | 600 |
| 2018-08-20 | $47.00 | $145.11 | 0 |
| 2018-08-17 | $47.00 | $145.11 | 0 |
| 2018-08-16 | $47.00 | $145.11 | 0 |
| 2018-08-15 | $47.00 | $145.11 | 100 |
| 2018-08-14 | $46.35 | $143.11 | 0 |
| 2018-08-13 | $46.35 | $143.11 | 0 |
| 2018-08-10 | $46.35 | $143.11 | 300 |
| 2018-08-09 | $46.35 | $143.11 | 400 |
| 2018-08-08 | $45.25 | $139.71 | 0 |
| 2018-08-07 | $45.25 | $139.71 | 0 |
| 2018-08-06 | $45.25 | $139.71 | 0 |
| 2018-08-03 | $45.25 | $139.71 | 0 |
| 2018-08-02 | $45.25 | $139.71 | 700 |
| 2018-08-01 | $45.00 | $138.94 | 0 |
| 2018-07-31 | $45.00 | $138.94 | 0 |
| 2018-07-30 | $45.00 | $138.94 | 300 |
| 2018-07-27 | $49.00 | $151.29 | 0 |
| 2018-07-26 | $49.00 | $151.29 | 0 |
| 2018-07-25 | $49.00 | $151.29 | 0 |
| 2018-07-24 | $49.00 | $151.29 | 0 |
| 2018-07-23 | $49.00 | $151.29 | 0 |
| 2018-07-20 | $49.00 | $151.29 | 0 |
| 2018-07-19 | $49.00 | $151.29 | 0 |
| 2018-07-18 | $49.00 | $151.29 | 0 |
| 2018-07-17 | $49.00 | $151.29 | 0 |
| 2018-07-16 | $49.00 | $151.29 | 0 |
| 2018-07-13 | $49.00 | $151.29 | 200 |
| 2018-07-12 | $48.50 | $149.74 | 500 |
| 2018-07-11 | $49.30 | $152.21 | 0 |
| 2018-07-10 | $49.30 | $152.21 | 0 |
| 2018-07-09 | $49.30 | $152.21 | 0 |
| 2018-07-06 | $49.30 | $150.67 | 400 |
| 2018-07-05 | $49.40 | $150.98 | 2,200 |
| 2018-07-03 | $49.00 | $149.75 | 0 |
| 2018-07-02 | $49.00 | $149.75 | 0 |
| 2018-06-29 | $49.00 | $149.75 | 0 |
| 2018-06-28 | $49.00 | $149.75 | 0 |
| 2018-06-27 | $49.00 | $149.75 | 0 |
| 2018-06-26 | $49.00 | $149.75 | 0 |
| 2018-06-25 | $49.00 | $149.75 | 0 |
| 2018-06-22 | $49.00 | $149.75 | 0 |
| 2018-06-21 | $49.00 | $149.75 | 0 |
| 2018-06-20 | $49.00 | $149.75 | 0 |
| 2018-06-19 | $49.00 | $149.75 | 0 |
| 2018-06-18 | $49.00 | $149.75 | 0 |
| 2018-06-15 | $49.00 | $149.75 | 600 |
| 2018-06-14 | $49.10 | $150.06 | 0 |
| 2018-06-13 | $49.10 | $150.06 | 0 |
| 2018-06-12 | $49.10 | $150.06 | 0 |
| 2018-06-11 | $49.10 | $150.06 | 0 |
| 2018-06-08 | $49.10 | $150.06 | 0 |
| 2018-06-07 | $49.10 | $150.06 | 1,200 |
| 2018-06-06 | $47.80 | $146.09 | 0 |
| 2018-06-05 | $47.80 | $146.09 | 0 |
| 2018-06-04 | $47.80 | $146.09 | 0 |
| 2018-06-01 | $47.80 | $146.09 | 100 |
| 2018-05-31 | $48.75 | $148.99 | 200 |
| 2018-05-30 | $48.25 | $147.46 | 0 |
| 2018-05-29 | $48.25 | $147.46 | 0 |
| 2018-05-25 | $48.25 | $147.46 | 0 |
| 2018-05-24 | $48.25 | $147.46 | 0 |
| 2018-05-23 | $48.25 | $147.46 | 0 |
| 2018-05-22 | $48.25 | $147.46 | 0 |
| 2018-05-21 | $48.25 | $147.46 | 0 |
| 2018-05-18 | $48.25 | $147.46 | 0 |
| 2018-05-17 | $48.25 | $147.46 | 1,800 |
| 2018-05-16 | $48.50 | $148.23 | 300 |
| 2018-05-15 | $48.00 | $146.70 | 200 |
| 2018-05-14 | $48.00 | $146.70 | 100 |
| 2018-05-11 | $49.00 | $149.75 | 0 |
| 2018-05-10 | $49.00 | $149.75 | 0 |
| 2018-05-09 | $49.00 | $149.75 | 0 |
| 2018-05-08 | $49.00 | $149.75 | 300 |
| 2018-05-07 | $48.80 | $149.14 | 0 |
| 2018-05-04 | $48.80 | $149.14 | 0 |
| 2018-05-03 | $48.80 | $149.14 | 0 |
| 2018-05-02 | $48.80 | $149.14 | 0 |
| 2018-05-01 | $48.80 | $149.14 | 800 |
| 2018-04-30 | $47.80 | $146.09 | 100 |
| 2018-04-27 | $49.00 | $149.75 | 0 |
| 2018-04-26 | $49.00 | $149.75 | 0 |
| 2018-04-25 | $49.00 | $149.75 | 0 |
| 2018-04-24 | $49.00 | $149.75 | 200 |
| 2018-04-23 | $49.00 | $149.75 | 0 |
| 2018-04-20 | $49.00 | $149.75 | 0 |
| 2018-04-19 | $49.00 | $149.75 | 600 |
| 2018-04-18 | $49.00 | $149.75 | 4,900 |
| 2018-04-17 | $49.00 | $149.75 | 400 |
| 2018-04-16 | $48.90 | $149.45 | 0 |
| 2018-04-13 | $48.90 | $149.45 | 2,400 |
| 2018-04-12 | $50.00 | $152.81 | 0 |
| 2018-04-11 | $50.00 | $152.81 | 0 |
| 2018-04-10 | $50.00 | $152.81 | 0 |
| 2018-04-09 | $50.00 | $152.81 | 0 |
| 2018-04-06 | $50.00 | $151.28 | 300 |
| 2018-04-05 | $48.25 | $145.99 | 0 |
| 2018-04-04 | $48.25 | $145.99 | 200 |
| 2018-04-03 | $48.85 | $147.80 | 0 |
| 2018-04-02 | $48.85 | $147.80 | 0 |
| 2018-03-29 | $48.85 | $147.80 | 3,800 |
| 2018-03-28 | $48.75 | $147.50 | 300 |
| 2018-03-27 | $47.40 | $143.42 | 0 |
| 2018-03-26 | $47.40 | $143.42 | 0 |
| 2018-03-23 | $47.40 | $143.42 | 0 |
| 2018-03-22 | $47.40 | $143.42 | 0 |
| 2018-03-21 | $47.40 | $143.42 | 0 |
| 2018-03-20 | $47.40 | $143.42 | 300 |
| 2018-03-19 | $48.50 | $146.74 | 100 |
| 2018-03-16 | $48.00 | $145.23 | 0 |
| 2018-03-15 | $48.00 | $145.23 | 0 |
| 2018-03-14 | $48.00 | $145.23 | 0 |
| 2018-03-13 | $48.00 | $145.23 | 0 |
| 2018-03-12 | $48.00 | $145.23 | 1,000 |
| 2018-03-09 | $48.00 | $145.23 | 0 |
| 2018-03-08 | $48.00 | $145.23 | 0 |
| 2018-03-07 | $48.00 | $145.23 | 0 |
| 2018-03-06 | $48.00 | $145.23 | 0 |
| 2018-03-05 | $48.00 | $145.23 | 0 |
| 2018-03-02 | $48.00 | $145.23 | 0 |
| 2018-03-01 | $48.00 | $145.23 | 0 |
| 2018-02-28 | $48.00 | $145.23 | 300 |
| 2018-02-27 | $48.75 | $147.50 | 0 |
| 2018-02-26 | $48.75 | $147.50 | 700 |
| 2018-02-23 | $48.90 | $147.95 | 0 |
| 2018-02-22 | $48.90 | $147.95 | 1,900 |
| 2018-02-21 | $48.00 | $145.23 | 100 |
| 2018-02-20 | $47.50 | $143.72 | 300 |
| 2018-02-16 | $46.60 | $140.99 | 0 |
| 2018-02-15 | $46.60 | $140.99 | 500 |
| 2018-02-14 | $46.60 | $140.99 | 0 |
| 2018-02-13 | $46.60 | $140.99 | 400 |
| 2018-02-12 | $48.50 | $146.74 | 0 |
| 2018-02-09 | $48.50 | $146.74 | 0 |
| 2018-02-08 | $48.50 | $146.74 | 0 |
| 2018-02-07 | $48.50 | $146.74 | 0 |
| 2018-02-06 | $48.50 | $146.74 | 0 |
| 2018-02-05 | $48.50 | $146.74 | 0 |
| 2018-02-02 | $48.50 | $146.74 | 0 |
| 2018-02-01 | $48.50 | $146.74 | 0 |
| 2018-01-31 | $48.50 | $146.74 | 0 |
| 2018-01-30 | $48.50 | $146.74 | 200 |
| 2018-01-29 | $48.40 | $146.44 | 200 |
| 2018-01-26 | $48.00 | $145.23 | 0 |
| 2018-01-25 | $48.00 | $145.23 | 0 |
| 2018-01-24 | $48.00 | $145.23 | 0 |
| 2018-01-23 | $48.00 | $145.23 | 300 |
| 2018-01-22 | $46.60 | $140.99 | 200 |
| 2018-01-19 | $48.00 | $145.23 | 100 |
| 2018-01-18 | $47.50 | $143.72 | 100 |
| 2018-01-17 | $48.30 | $146.14 | 0 |
| 2018-01-16 | $48.30 | $146.14 | 0 |
| 2018-01-12 | $48.30 | $146.14 | 200 |
| 2018-01-11 | $49.50 | $149.77 | 0 |
| 2018-01-10 | $49.50 | $149.77 | 0 |
| 2018-01-09 | $49.50 | $149.77 | 0 |
| 2018-01-08 | $49.50 | $148.26 | 1,100 |
| 2018-01-05 | $49.10 | $147.06 | 0 |
| 2018-01-04 | $49.10 | $147.06 | 0 |
| 2018-01-03 | $49.10 | $147.06 | 100 |
| 2018-01-02 | $49.11 | $147.09 | 1,200 |