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
- 2009-02-13 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 | $36.21 | $41.54 | 800 |
| 2018-12-28 | $35.61 | $40.85 | 3,000 |
| 2018-12-27 | $34.74 | $39.86 | 15,500 |
| 2018-12-26 | $34.16 | $39.19 | 4,300 |
| 2018-12-24 | $35.30 | $40.50 | 200 |
| 2018-12-21 | $35.30 | $40.50 | 2,600 |
| 2018-12-20 | $34.96 | $40.11 | 4,300 |
| 2018-12-19 | $35.30 | $40.50 | 2,400 |
| 2018-12-18 | $34.95 | $40.10 | 1,300 |
| 2018-12-17 | $35.70 | $40.96 | 100 |
| 2018-12-14 | $35.70 | $40.96 | 100 |
| 2018-12-13 | $35.70 | $40.96 | 4,600 |
| 2018-12-12 | $35.90 | $41.19 | 400 |
| 2018-12-11 | $35.25 | $40.44 | 2,000 |
| 2018-12-10 | $35.10 | $40.27 | 600 |
| 2018-12-07 | $35.09 | $40.26 | 1,700 |
| 2018-12-06 | $35.70 | $40.96 | 100 |
| 2018-12-04 | $35.70 | $40.96 | 100 |
| 2018-12-03 | $35.70 | $40.96 | 6,800 |
| 2018-11-30 | $35.70 | $40.96 | 4,400 |
| 2018-11-29 | $36.10 | $41.42 | 7,700 |
| 2018-11-28 | $36.14 | $41.46 | 300 |
| 2018-11-27 | $36.35 | $41.70 | 800 |
| 2018-11-26 | $36.23 | $41.57 | 3,400 |
| 2018-11-23 | $35.98 | $41.28 | 900 |
| 2018-11-21 | $36.00 | $41.30 | 1,100 |
| 2018-11-20 | $35.79 | $41.06 | 800 |
| 2018-11-19 | $35.78 | $41.05 | 400 |
| 2018-11-16 | $35.86 | $41.14 | 100 |
| 2018-11-15 | $35.86 | $41.14 | 1,200 |
| 2018-11-14 | $35.04 | $40.20 | 0 |
| 2018-11-13 | $35.04 | $40.20 | 100 |
| 2018-11-12 | $35.04 | $40.20 | 1,300 |
| 2018-11-09 | $35.50 | $40.73 | 600 |
| 2018-11-08 | $35.35 | $40.56 | 700 |
| 2018-11-07 | $36.00 | $41.30 | 900 |
| 2018-11-06 | $34.75 | $39.87 | 5,900 |
| 2018-11-05 | $34.70 | $39.81 | 300 |
| 2018-11-02 | $34.65 | $39.75 | 1,800 |
| 2018-11-01 | $34.42 | $39.49 | 300 |
| 2018-10-31 | $34.44 | $39.51 | 800 |
| 2018-10-30 | $33.11 | $37.99 | 3,100 |
| 2018-10-29 | $34.48 | $39.56 | 100 |
| 2018-10-26 | $34.48 | $39.56 | 3,800 |
| 2018-10-25 | $34.10 | $39.12 | 700 |
| 2018-10-24 | $35.05 | $40.21 | 400 |
| 2018-10-23 | $34.50 | $39.58 | 600 |
| 2018-10-22 | $35.26 | $40.45 | 600 |
| 2018-10-19 | $34.90 | $40.04 | 1,100 |
| 2018-10-18 | $34.15 | $39.18 | 1,100 |
| 2018-10-17 | $33.50 | $38.43 | 200 |
| 2018-10-16 | $34.03 | $39.04 | 1,100 |
| 2018-10-15 | $33.25 | $38.15 | 15,500 |
| 2018-10-12 | $33.90 | $38.89 | 5,000 |
| 2018-10-11 | $33.90 | $38.89 | 300 |
| 2018-10-10 | $34.20 | $39.24 | 300 |
| 2018-10-09 | $34.89 | $40.03 | 1,500 |
| 2018-10-08 | $34.99 | $40.14 | 400 |
| 2018-10-05 | $34.85 | $39.98 | 200 |
| 2018-10-04 | $35.47 | $40.69 | 200 |
| 2018-10-03 | $35.70 | $40.96 | 200 |
| 2018-10-02 | $35.54 | $40.77 | 700 |
| 2018-10-01 | $35.65 | $40.90 | 800 |
| 2018-09-28 | $35.76 | $41.03 | 900 |
| 2018-09-27 | $35.40 | $40.61 | 1,900 |
| 2018-09-26 | $35.39 | $40.60 | 800 |
| 2018-09-25 | $35.25 | $40.44 | 2,600 |
| 2018-09-24 | $35.46 | $40.68 | 1,500 |
| 2018-09-21 | $35.05 | $40.21 | 800 |
| 2018-09-20 | $34.90 | $40.04 | 200 |
| 2018-09-19 | $34.14 | $39.17 | 3,800 |
| 2018-09-18 | $34.44 | $39.51 | 100 |
| 2018-09-17 | $34.10 | $39.12 | 11,900 |
| 2018-09-14 | $34.75 | $39.87 | 5,200 |
| 2018-09-13 | $35.15 | $40.33 | 400 |
| 2018-09-12 | $34.69 | $39.80 | 300 |
| 2018-09-11 | $34.64 | $39.74 | 300 |
| 2018-09-10 | $34.50 | $39.58 | 0 |
| 2018-09-07 | $34.50 | $39.58 | 0 |
| 2018-09-06 | $34.50 | $39.58 | 6,400 |
| 2018-09-05 | $34.49 | $39.57 | 700 |
| 2018-09-04 | $35.01 | $40.17 | 1,700 |
| 2018-08-31 | $35.44 | $40.66 | 0 |
| 2018-08-30 | $35.44 | $40.66 | 300 |
| 2018-08-29 | $35.25 | $40.44 | 4,300 |
| 2018-08-28 | $35.15 | $40.33 | 3,800 |
| 2018-08-27 | $35.86 | $41.14 | 200 |
| 2018-08-24 | $35.19 | $40.37 | 2,700 |
| 2018-08-23 | $35.20 | $40.38 | 1,700 |
| 2018-08-22 | $35.63 | $40.88 | 5,300 |
| 2018-08-21 | $35.39 | $40.60 | 100 |
| 2018-08-20 | $35.34 | $40.54 | 0 |
| 2018-08-17 | $35.34 | $40.54 | 100 |
| 2018-08-16 | $35.34 | $40.54 | 1,700 |
| 2018-08-15 | $34.80 | $39.92 | 3,000 |
| 2018-08-14 | $35.98 | $41.28 | 3,200 |
| 2018-08-13 | $36.25 | $41.59 | 300 |
| 2018-08-10 | $36.55 | $41.93 | 0 |
| 2018-08-09 | $36.55 | $41.93 | 700 |
| 2018-08-08 | $36.95 | $41.79 | 500 |
| 2018-08-07 | $37.00 | $41.85 | 800 |
| 2018-08-06 | $36.30 | $41.06 | 800 |
| 2018-08-03 | $36.78 | $41.60 | 200 |
| 2018-08-02 | $37.00 | $41.85 | 200 |
| 2018-08-01 | $36.49 | $41.27 | 500 |
| 2018-07-31 | $37.03 | $41.88 | 3,100 |
| 2018-07-30 | $36.92 | $41.76 | 300 |
| 2018-07-27 | $36.95 | $41.79 | 5,500 |
| 2018-07-26 | $36.75 | $41.57 | 500 |
| 2018-07-25 | $37.50 | $42.42 | 1,500 |
| 2018-07-24 | $37.08 | $41.94 | 2,600 |
| 2018-07-23 | $36.85 | $41.68 | 0 |
| 2018-07-20 | $36.85 | $41.68 | 0 |
| 2018-07-19 | $36.85 | $41.68 | 12,000 |
| 2018-07-18 | $36.80 | $41.62 | 25,800 |
| 2018-07-17 | $36.80 | $41.62 | 1,000 |
| 2018-07-16 | $36.40 | $41.17 | 1,800 |
| 2018-07-13 | $36.89 | $41.73 | 2,200 |
| 2018-07-12 | $36.96 | $41.81 | 400 |
| 2018-07-11 | $36.50 | $41.29 | 0 |
| 2018-07-10 | $36.50 | $41.29 | 1,400 |
| 2018-07-09 | $36.15 | $40.89 | 800 |
| 2018-07-06 | $36.15 | $40.89 | 4,100 |
| 2018-07-05 | $36.38 | $41.15 | 4,300 |
| 2018-07-03 | $36.13 | $40.87 | 2,400 |
| 2018-07-02 | $35.85 | $40.55 | 800 |
| 2018-06-29 | $35.85 | $40.55 | 2,400 |
| 2018-06-28 | $35.60 | $40.27 | 400 |
| 2018-06-27 | $35.35 | $39.98 | 700 |
| 2018-06-26 | $35.50 | $40.15 | 500 |
| 2018-06-25 | $35.35 | $39.98 | 1,200 |
| 2018-06-22 | $36.23 | $40.98 | 2,300 |
| 2018-06-21 | $36.00 | $40.72 | 400 |
| 2018-06-20 | $35.90 | $40.61 | 100 |
| 2018-06-19 | $36.04 | $40.77 | 500 |
| 2018-06-18 | $36.75 | $41.57 | 0 |
| 2018-06-15 | $36.75 | $41.57 | 200 |
| 2018-06-14 | $36.90 | $41.74 | 400 |
| 2018-06-13 | $36.09 | $40.82 | 2,700 |
| 2018-06-12 | $36.40 | $41.17 | 100 |
| 2018-06-11 | $36.70 | $41.51 | 11,900 |
| 2018-06-08 | $36.24 | $40.99 | 3,000 |
| 2018-06-07 | $36.00 | $40.72 | 1,300 |
| 2018-06-06 | $36.30 | $41.06 | 500 |
| 2018-06-05 | $37.10 | $41.96 | 2,900 |
| 2018-06-04 | $36.55 | $41.34 | 800 |
| 2018-06-01 | $36.05 | $40.78 | 500 |
| 2018-05-31 | $35.77 | $40.46 | 1,200 |
| 2018-05-30 | $36.10 | $40.83 | 2,000 |
| 2018-05-29 | $36.75 | $41.57 | 0 |
| 2018-05-25 | $36.75 | $41.57 | 0 |
| 2018-05-24 | $36.75 | $41.57 | 6,300 |
| 2018-05-23 | $36.87 | $41.70 | 300 |
| 2018-05-22 | $36.87 | $41.70 | 1,100 |
| 2018-05-21 | $36.20 | $40.95 | 500 |
| 2018-05-18 | $36.15 | $40.89 | 400 |
| 2018-05-17 | $36.50 | $41.29 | 1,900 |
| 2018-05-16 | $36.30 | $41.06 | 2,200 |
| 2018-05-15 | $35.90 | $40.61 | 600 |
| 2018-05-14 | $35.90 | $40.61 | 300 |
| 2018-05-11 | $35.76 | $40.45 | 5,400 |
| 2018-05-10 | $35.80 | $40.49 | 200 |
| 2018-05-09 | $35.85 | $40.55 | 100 |
| 2018-05-08 | $35.60 | $40.27 | 300 |
| 2018-05-07 | $35.85 | $40.55 | 600 |
| 2018-05-04 | $35.80 | $40.49 | 2,800 |
| 2018-05-03 | $35.10 | $39.70 | 300 |
| 2018-05-02 | $34.94 | $39.52 | 6,100 |
| 2018-05-01 | $35.20 | $39.82 | 1,900 |
| 2018-04-30 | $35.04 | $39.63 | 0 |
| 2018-04-27 | $35.04 | $39.63 | 200 |
| 2018-04-26 | $34.50 | $39.02 | 8,400 |
| 2018-04-25 | $34.22 | $38.71 | 700 |
| 2018-04-24 | $34.00 | $38.46 | 0 |
| 2018-04-23 | $34.00 | $38.46 | 20,000 |
| 2018-04-20 | $34.80 | $39.36 | 0 |
| 2018-04-19 | $34.80 | $39.36 | 0 |
| 2018-04-18 | $34.80 | $39.36 | 900 |
| 2018-04-17 | $34.80 | $39.36 | 600 |
| 2018-04-16 | $35.16 | $39.77 | 1,000 |
| 2018-04-13 | $36.05 | $40.78 | 1,200 |
| 2018-04-12 | $35.20 | $39.82 | 700 |
| 2018-04-11 | $35.40 | $40.04 | 1,500 |
| 2018-04-10 | $35.20 | $39.82 | 0 |
| 2018-04-09 | $35.20 | $39.82 | 14,100 |
| 2018-04-06 | $34.80 | $39.36 | 800 |
| 2018-04-05 | $34.60 | $39.14 | 800 |
| 2018-04-04 | $33.94 | $38.39 | 1,000 |
| 2018-04-03 | $33.78 | $38.21 | 700 |
| 2018-04-02 | $32.39 | $36.64 | 2,200 |
| 2018-03-29 | $33.85 | $38.29 | 900 |
| 2018-03-28 | $33.55 | $37.95 | 2,500 |
| 2018-03-27 | $33.10 | $37.44 | 5,700 |
| 2018-03-26 | $33.67 | $38.08 | 3,500 |
| 2018-03-23 | $33.15 | $37.50 | 400 |
| 2018-03-22 | $33.69 | $38.11 | 0 |
| 2018-03-21 | $33.69 | $38.11 | 0 |
| 2018-03-20 | $33.69 | $38.11 | 700 |
| 2018-03-19 | $33.60 | $38.01 | 300 |
| 2018-03-16 | $33.30 | $37.67 | 0 |
| 2018-03-15 | $33.30 | $37.67 | 2,100 |
| 2018-03-14 | $33.29 | $37.65 | 0 |
| 2018-03-13 | $33.29 | $37.65 | 300 |
| 2018-03-12 | $33.55 | $37.95 | 0 |
| 2018-03-09 | $33.55 | $37.95 | 2,600 |
| 2018-03-08 | $33.54 | $37.94 | 600 |
| 2018-03-07 | $32.80 | $37.10 | 400 |
| 2018-03-06 | $33.14 | $37.48 | 400 |
| 2018-03-05 | $33.10 | $37.44 | 1,500 |
| 2018-03-02 | $32.67 | $36.95 | 14,100 |
| 2018-03-01 | $33.20 | $37.55 | 400 |
| 2018-02-28 | $33.70 | $38.12 | 1,800 |
| 2018-02-27 | $34.20 | $38.68 | 2,700 |
| 2018-02-26 | $34.35 | $38.85 | 0 |
| 2018-02-23 | $34.35 | $38.85 | 3,500 |
| 2018-02-22 | $34.60 | $39.14 | 0 |
| 2018-02-21 | $34.60 | $39.14 | 0 |
| 2018-02-20 | $34.60 | $39.14 | 600 |
| 2018-02-16 | $35.71 | $40.39 | 2,200 |
| 2018-02-15 | $34.64 | $39.18 | 900 |
| 2018-02-14 | $34.95 | $39.53 | 1,400 |
| 2018-02-13 | $34.05 | $38.51 | 4,400 |
| 2018-02-12 | $33.80 | $38.23 | 800 |
| 2018-02-09 | $33.83 | $38.27 | 1,900 |
| 2018-02-08 | $33.96 | $38.41 | 1,700 |
| 2018-02-07 | $34.59 | $39.13 | 4,700 |
| 2018-02-06 | $33.04 | $37.37 | 300 |
| 2018-02-05 | $34.50 | $39.02 | 800 |
| 2018-02-02 | $35.30 | $39.93 | 400 |
| 2018-02-01 | $35.92 | $40.63 | 3,000 |
| 2018-01-31 | $35.70 | $40.38 | 300 |
| 2018-01-30 | $35.75 | $40.44 | 0 |
| 2018-01-29 | $35.75 | $40.44 | 300 |
| 2018-01-26 | $36.05 | $40.78 | 2,000 |
| 2018-01-25 | $35.99 | $40.71 | 1,000 |
| 2018-01-24 | $36.04 | $40.77 | 300 |
| 2018-01-23 | $36.15 | $40.89 | 2,500 |
| 2018-01-22 | $35.90 | $40.61 | 1,100 |
| 2018-01-19 | $36.18 | $40.92 | 2,500 |
| 2018-01-18 | $36.20 | $40.95 | 600 |
| 2018-01-17 | $35.95 | $40.66 | 23,800 |
| 2018-01-16 | $35.55 | $40.21 | 2,100 |
| 2018-01-12 | $36.46 | $41.24 | 3,000 |
| 2018-01-11 | $35.98 | $40.70 | 3,100 |
| 2018-01-10 | $35.50 | $40.15 | 700 |
| 2018-01-09 | $35.84 | $40.54 | 200 |
| 2018-01-08 | $35.95 | $40.66 | 1,100 |
| 2018-01-05 | $36.48 | $41.26 | 900 |
| 2018-01-04 | $36.22 | $40.97 | 600 |
| 2018-01-03 | $36.18 | $40.92 | 800 |
| 2018-01-02 | $36.10 | $40.83 | 900 |