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
- 2012-03-14 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 | $45.09 | $47.25 | 100 |
| 2018-12-28 | $45.09 | $47.25 | 1,000 |
| 2018-12-27 | $45.09 | $47.25 | 7,500 |
| 2018-12-26 | $45.09 | $47.25 | 0 |
| 2018-12-24 | $45.09 | $47.25 | 0 |
| 2018-12-21 | $45.09 | $47.25 | 0 |
| 2018-12-20 | $45.09 | $47.25 | 0 |
| 2018-12-19 | $45.09 | $47.25 | 0 |
| 2018-12-18 | $45.09 | $47.25 | 100 |
| 2018-12-17 | $45.09 | $47.25 | 0 |
| 2018-12-14 | $45.09 | $47.25 | 0 |
| 2018-12-13 | $45.09 | $47.25 | 0 |
| 2018-12-12 | $45.09 | $47.25 | 600 |
| 2018-12-11 | $45.09 | $47.25 | 700 |
| 2018-12-10 | $45.09 | $47.25 | 0 |
| 2018-12-07 | $45.09 | $47.25 | 1,700 |
| 2018-12-06 | $54.68 | $57.30 | 100 |
| 2018-12-04 | $57.81 | $60.58 | 700 |
| 2018-12-03 | $58.07 | $60.85 | 100 |
| 2018-11-30 | $58.07 | $60.85 | 0 |
| 2018-11-29 | $58.07 | $60.85 | 200 |
| 2018-11-28 | $55.59 | $58.25 | 0 |
| 2018-11-27 | $55.59 | $58.25 | 0 |
| 2018-11-26 | $55.59 | $58.25 | 200 |
| 2018-11-23 | $56.55 | $59.26 | 0 |
| 2018-11-21 | $56.55 | $59.26 | 1,200 |
| 2018-11-20 | $56.02 | $58.70 | 2,900 |
| 2018-11-19 | $60.27 | $63.16 | 0 |
| 2018-11-16 | $60.27 | $63.16 | 0 |
| 2018-11-15 | $60.27 | $63.16 | 300 |
| 2018-11-14 | $62.05 | $65.02 | 0 |
| 2018-11-13 | $62.05 | $65.02 | 0 |
| 2018-11-12 | $62.05 | $65.02 | 100 |
| 2018-11-09 | $62.05 | $65.02 | 0 |
| 2018-11-08 | $62.05 | $65.02 | 1,100 |
| 2018-11-07 | $64.30 | $67.38 | 200 |
| 2018-11-06 | $64.30 | $67.38 | 0 |
| 2018-11-05 | $64.30 | $67.38 | 0 |
| 2018-11-02 | $64.30 | $67.38 | 0 |
| 2018-11-01 | $64.30 | $67.38 | 0 |
| 2018-10-31 | $64.30 | $67.38 | 0 |
| 2018-10-30 | $64.30 | $67.38 | 100 |
| 2018-10-29 | $65.10 | $68.22 | 0 |
| 2018-10-26 | $65.10 | $68.22 | 0 |
| 2018-10-25 | $65.10 | $68.22 | 0 |
| 2018-10-24 | $65.10 | $68.22 | 100 |
| 2018-10-23 | $68.72 | $72.01 | 0 |
| 2018-10-22 | $68.72 | $72.01 | 400 |
| 2018-10-19 | $69.82 | $73.16 | 24,200 |
| 2018-10-18 | $77.08 | $80.77 | 0 |
| 2018-10-17 | $77.08 | $80.77 | 3,800 |
| 2018-10-16 | $77.08 | $80.77 | 0 |
| 2018-10-15 | $77.08 | $80.77 | 12,500 |
| 2018-10-12 | $77.08 | $80.77 | 3,800 |
| 2018-10-11 | $78.71 | $82.48 | 0 |
| 2018-10-10 | $78.71 | $82.48 | 800 |
| 2018-10-09 | $80.00 | $83.83 | 0 |
| 2018-10-08 | $80.00 | $83.83 | 0 |
| 2018-10-05 | $80.00 | $83.83 | 0 |
| 2018-10-04 | $80.00 | $83.83 | 0 |
| 2018-10-03 | $80.00 | $83.83 | 0 |
| 2018-10-02 | $80.00 | $83.83 | 2,700 |
| 2018-10-01 | $74.21 | $77.77 | 0 |
| 2018-09-28 | $74.21 | $77.77 | 500 |
| 2018-09-27 | $74.21 | $77.77 | 0 |
| 2018-09-26 | $74.21 | $77.77 | 6,800 |
| 2018-09-25 | $73.50 | $77.02 | 0 |
| 2018-09-24 | $73.50 | $77.02 | 0 |
| 2018-09-21 | $73.50 | $77.02 | 0 |
| 2018-09-20 | $73.50 | $77.02 | 0 |
| 2018-09-19 | $73.50 | $77.02 | 0 |
| 2018-09-18 | $73.50 | $77.02 | 0 |
| 2018-09-17 | $73.50 | $77.02 | 0 |
| 2018-09-14 | $73.50 | $77.02 | 0 |
| 2018-09-13 | $73.50 | $77.02 | 0 |
| 2018-09-12 | $73.50 | $77.02 | 0 |
| 2018-09-11 | $73.50 | $77.02 | 0 |
| 2018-09-10 | $73.50 | $77.02 | 0 |
| 2018-09-07 | $73.50 | $77.02 | 0 |
| 2018-09-06 | $73.50 | $77.02 | 0 |
| 2018-09-05 | $73.50 | $77.02 | 0 |
| 2018-09-04 | $73.50 | $77.02 | 0 |
| 2018-08-31 | $73.50 | $77.02 | 0 |
| 2018-08-30 | $73.50 | $77.02 | 0 |
| 2018-08-29 | $73.50 | $77.02 | 0 |
| 2018-08-28 | $73.50 | $77.02 | 0 |
| 2018-08-27 | $73.50 | $77.02 | 0 |
| 2018-08-24 | $73.50 | $77.02 | 1,500 |
| 2018-08-23 | $73.50 | $77.02 | 0 |
| 2018-08-22 | $73.50 | $77.02 | 0 |
| 2018-08-21 | $73.50 | $77.02 | 0 |
| 2018-08-20 | $73.50 | $77.02 | 4,000 |
| 2018-08-17 | $73.50 | $77.02 | 0 |
| 2018-08-16 | $73.50 | $77.02 | 0 |
| 2018-08-15 | $73.50 | $77.02 | 100 |
| 2018-08-14 | $74.16 | $77.71 | 0 |
| 2018-08-13 | $74.16 | $77.71 | 4,500 |
| 2018-08-10 | $79.96 | $83.79 | 0 |
| 2018-08-09 | $79.96 | $83.79 | 0 |
| 2018-08-08 | $79.96 | $83.79 | 0 |
| 2018-08-07 | $79.96 | $83.79 | 0 |
| 2018-08-06 | $79.96 | $83.79 | 0 |
| 2018-08-03 | $79.96 | $83.79 | 900 |
| 2018-08-02 | $77.47 | $81.18 | 0 |
| 2018-08-01 | $77.47 | $81.18 | 0 |
| 2018-07-31 | $77.47 | $81.18 | 1,000 |
| 2018-07-30 | $79.95 | $83.78 | 0 |
| 2018-07-27 | $79.95 | $83.78 | 0 |
| 2018-07-26 | $79.95 | $83.78 | 200 |
| 2018-07-25 | $77.75 | $81.47 | 0 |
| 2018-07-24 | $77.75 | $81.47 | 0 |
| 2018-07-23 | $77.75 | $81.47 | 0 |
| 2018-07-20 | $77.75 | $81.47 | 0 |
| 2018-07-19 | $77.75 | $81.47 | 0 |
| 2018-07-18 | $77.75 | $81.47 | 0 |
| 2018-07-17 | $77.75 | $81.47 | 0 |
| 2018-07-16 | $77.75 | $81.47 | 0 |
| 2018-07-13 | $77.75 | $81.47 | 100 |
| 2018-07-12 | $79.37 | $83.17 | 0 |
| 2018-07-11 | $79.37 | $83.17 | 0 |
| 2018-07-10 | $79.37 | $83.17 | 0 |
| 2018-07-09 | $79.37 | $83.17 | 0 |
| 2018-07-06 | $79.37 | $83.17 | 0 |
| 2018-07-05 | $79.37 | $83.17 | 500 |
| 2018-07-03 | $80.50 | $84.36 | 0 |
| 2018-07-02 | $80.50 | $84.36 | 0 |
| 2018-06-29 | $80.50 | $84.36 | 0 |
| 2018-06-28 | $80.50 | $84.36 | 0 |
| 2018-06-27 | $80.50 | $84.36 | 0 |
| 2018-06-26 | $80.50 | $84.36 | 0 |
| 2018-06-25 | $80.50 | $84.36 | 0 |
| 2018-06-22 | $80.50 | $84.36 | 0 |
| 2018-06-21 | $80.50 | $84.36 | 1,000 |
| 2018-06-20 | $80.50 | $84.36 | 0 |
| 2018-06-19 | $80.50 | $84.36 | 0 |
| 2018-06-18 | $80.50 | $84.36 | 0 |
| 2018-06-15 | $80.50 | $84.36 | 0 |
| 2018-06-14 | $80.50 | $84.36 | 0 |
| 2018-06-13 | $80.50 | $84.36 | 2,500 |
| 2018-06-12 | $80.74 | $84.61 | 900 |
| 2018-06-11 | $80.74 | $84.61 | 3,700 |
| 2018-06-08 | $77.72 | $81.44 | 0 |
| 2018-06-07 | $77.72 | $81.44 | 0 |
| 2018-06-06 | $77.72 | $81.44 | 0 |
| 2018-06-05 | $77.72 | $81.44 | 0 |
| 2018-06-04 | $77.72 | $81.44 | 0 |
| 2018-06-01 | $77.72 | $81.44 | 0 |
| 2018-05-31 | $77.72 | $81.44 | 23,800 |
| 2018-05-30 | $79.03 | $82.82 | 4,700 |
| 2018-05-29 | $78.96 | $82.74 | 0 |
| 2018-05-25 | $78.96 | $82.74 | 0 |
| 2018-05-24 | $78.96 | $82.74 | 200 |
| 2018-05-23 | $80.10 | $83.94 | 100 |
| 2018-05-22 | $80.10 | $83.94 | 0 |
| 2018-05-21 | $80.10 | $83.94 | 0 |
| 2018-05-18 | $80.10 | $83.01 | 0 |
| 2018-05-17 | $80.10 | $83.01 | 0 |
| 2018-05-16 | $80.10 | $83.01 | 0 |
| 2018-05-15 | $80.10 | $83.01 | 2,800 |
| 2018-05-14 | $79.20 | $82.08 | 0 |
| 2018-05-11 | $79.20 | $82.08 | 0 |
| 2018-05-10 | $79.20 | $82.08 | 0 |
| 2018-05-09 | $79.20 | $82.08 | 0 |
| 2018-05-08 | $79.20 | $82.08 | 0 |
| 2018-05-07 | $79.20 | $82.08 | 0 |
| 2018-05-04 | $79.20 | $82.08 | 0 |
| 2018-05-03 | $79.20 | $82.08 | 0 |
| 2018-05-02 | $79.20 | $82.08 | 0 |
| 2018-05-01 | $79.20 | $82.08 | 0 |
| 2018-04-30 | $79.20 | $82.08 | 6,700 |
| 2018-04-27 | $79.20 | $82.08 | 0 |
| 2018-04-26 | $79.20 | $82.08 | 0 |
| 2018-04-25 | $79.20 | $82.08 | 0 |
| 2018-04-24 | $79.20 | $82.08 | 2,900 |
| 2018-04-23 | $79.20 | $82.08 | 0 |
| 2018-04-20 | $79.20 | $82.08 | 0 |
| 2018-04-19 | $79.20 | $82.08 | 0 |
| 2018-04-18 | $79.20 | $82.08 | 0 |
| 2018-04-17 | $79.20 | $82.08 | 0 |
| 2018-04-16 | $79.20 | $82.08 | 170,500 |
| 2018-04-13 | $78.21 | $81.05 | 0 |
| 2018-04-12 | $78.21 | $81.05 | 0 |
| 2018-04-11 | $78.21 | $81.05 | 0 |
| 2018-04-10 | $78.21 | $81.05 | 0 |
| 2018-04-09 | $78.21 | $81.05 | 0 |
| 2018-04-06 | $78.21 | $81.05 | 3,600 |
| 2018-04-05 | $75.00 | $77.73 | 0 |
| 2018-04-04 | $75.00 | $77.73 | 0 |
| 2018-04-03 | $75.00 | $77.73 | 700 |
| 2018-04-02 | $77.40 | $80.21 | 0 |
| 2018-03-29 | $77.40 | $80.21 | 200 |
| 2018-03-28 | $75.21 | $77.94 | 0 |
| 2018-03-27 | $77.02 | $79.82 | 0 |
| 2018-03-26 | $77.02 | $79.82 | 0 |
| 2018-03-23 | $77.02 | $79.82 | 0 |
| 2018-03-22 | $77.02 | $79.82 | 0 |
| 2018-03-21 | $77.02 | $79.82 | 1,300 |
| 2018-03-20 | $80.50 | $83.43 | 0 |
| 2018-03-19 | $80.50 | $83.43 | 0 |
| 2018-03-16 | $80.50 | $83.43 | 0 |
| 2018-03-15 | $80.50 | $83.43 | 0 |
| 2018-03-14 | $80.50 | $83.43 | 0 |
| 2018-03-13 | $80.50 | $83.43 | 0 |
| 2018-03-12 | $80.50 | $83.43 | 2,900 |
| 2018-03-09 | $77.60 | $80.42 | 0 |
| 2018-03-08 | $77.60 | $80.42 | 0 |
| 2018-03-07 | $77.60 | $80.42 | 0 |
| 2018-03-06 | $77.60 | $80.42 | 600 |
| 2018-03-05 | $82.84 | $85.85 | 0 |
| 2018-03-02 | $82.84 | $85.85 | 0 |
| 2018-03-01 | $82.84 | $85.85 | 0 |
| 2018-02-28 | $82.84 | $85.85 | 0 |
| 2018-02-27 | $82.84 | $85.85 | 3,600 |
| 2018-02-26 | $78.22 | $81.06 | 0 |
| 2018-02-23 | $78.22 | $81.06 | 0 |
| 2018-02-22 | $78.22 | $81.06 | 0 |
| 2018-02-21 | $78.22 | $81.06 | 0 |
| 2018-02-20 | $78.22 | $81.06 | 0 |
| 2018-02-16 | $78.22 | $81.06 | 0 |
| 2018-02-15 | $78.22 | $81.06 | 0 |
| 2018-02-14 | $78.22 | $81.06 | 0 |
| 2018-02-13 | $78.22 | $81.06 | 0 |
| 2018-02-12 | $78.22 | $81.06 | 0 |
| 2018-02-09 | $78.22 | $81.06 | 0 |
| 2018-02-08 | $78.22 | $81.06 | 0 |
| 2018-02-07 | $78.22 | $81.06 | 0 |
| 2018-02-06 | $78.22 | $81.06 | 0 |
| 2018-02-05 | $78.22 | $81.06 | 100 |
| 2018-02-02 | $87.01 | $90.17 | 0 |
| 2018-02-01 | $87.01 | $90.17 | 0 |
| 2018-01-31 | $87.01 | $90.17 | 100 |
| 2018-01-30 | $81.23 | $84.18 | 0 |
| 2018-01-29 | $81.23 | $84.18 | 0 |
| 2018-01-26 | $81.23 | $84.18 | 0 |
| 2018-01-25 | $81.23 | $84.18 | 0 |
| 2018-01-24 | $81.23 | $84.18 | 0 |
| 2018-01-23 | $81.23 | $84.18 | 0 |
| 2018-01-22 | $81.23 | $84.18 | 0 |
| 2018-01-19 | $81.23 | $84.18 | 500 |
| 2018-01-18 | $77.51 | $80.33 | 0 |
| 2018-01-17 | $77.51 | $80.33 | 0 |
| 2018-01-16 | $77.51 | $80.33 | 0 |
| 2018-01-12 | $77.51 | $80.33 | 0 |
| 2018-01-11 | $77.51 | $80.33 | 0 |
| 2018-01-10 | $77.51 | $80.33 | 0 |
| 2018-01-09 | $77.51 | $80.33 | 0 |
| 2018-01-08 | $77.51 | $80.33 | 0 |
| 2018-01-05 | $77.51 | $80.33 | 0 |
| 2018-01-04 | $77.51 | $80.33 | 0 |
| 2018-01-03 | $77.51 | $80.33 | 0 |
| 2018-01-02 | $77.51 | $80.33 | 0 |