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
- 2010-01-05 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 | $34.70 | $37.97 | 44,900 |
| 2018-12-28 | $34.90 | $38.19 | 24,900 |
| 2018-12-27 | $34.36 | $37.60 | 24,300 |
| 2018-12-26 | $35.42 | $38.76 | 19,900 |
| 2018-12-24 | $34.95 | $38.24 | 13,700 |
| 2018-12-21 | $34.72 | $37.99 | 32,300 |
| 2018-12-20 | $34.41 | $37.65 | 30,900 |
| 2018-12-19 | $34.43 | $37.68 | 47,000 |
| 2018-12-18 | $35.27 | $38.59 | 30,900 |
| 2018-12-17 | $35.31 | $38.64 | 29,000 |
| 2018-12-14 | $36.98 | $40.47 | 11,200 |
| 2018-12-13 | $37.21 | $40.72 | 15,800 |
| 2018-12-12 | $36.29 | $39.71 | 15,200 |
| 2018-12-11 | $36.20 | $39.61 | 21,100 |
| 2018-12-10 | $36.03 | $39.43 | 25,900 |
| 2018-12-07 | $36.23 | $39.64 | 17,600 |
| 2018-12-06 | $37.33 | $40.85 | 19,800 |
| 2018-12-04 | $38.98 | $42.65 | 23,000 |
| 2018-12-03 | $40.52 | $44.34 | 21,600 |
| 2018-11-30 | $39.59 | $43.32 | 67,800 |
| 2018-11-29 | $39.70 | $43.44 | 13,500 |
| 2018-11-28 | $40.09 | $43.87 | 17,400 |
| 2018-11-27 | $38.88 | $42.54 | 12,900 |
| 2018-11-26 | $38.95 | $42.62 | 13,500 |
| 2018-11-23 | $38.70 | $42.35 | 2,700 |
| 2018-11-21 | $38.71 | $42.36 | 15,500 |
| 2018-11-20 | $36.75 | $40.21 | 15,500 |
| 2018-11-19 | $38.16 | $41.76 | 18,600 |
| 2018-11-16 | $38.13 | $41.72 | 11,700 |
| 2018-11-15 | $38.34 | $41.95 | 31,700 |
| 2018-11-14 | $38.35 | $41.96 | 14,200 |
| 2018-11-13 | $38.45 | $42.07 | 16,000 |
| 2018-11-12 | $35.90 | $39.28 | 25,900 |
| 2018-11-09 | $36.70 | $40.16 | 16,300 |
| 2018-11-08 | $37.98 | $41.56 | 42,800 |
| 2018-11-07 | $40.12 | $43.90 | 24,400 |
| 2018-11-06 | $41.00 | $44.86 | 35,200 |
| 2018-11-05 | $43.10 | $47.16 | 47,800 |
| 2018-11-02 | $42.59 | $46.60 | 29,200 |
| 2018-11-01 | $40.50 | $44.32 | 61,300 |
| 2018-10-31 | $38.18 | $41.78 | 34,100 |
| 2018-10-30 | $35.85 | $39.23 | 19,700 |
| 2018-10-29 | $35.92 | $39.31 | 50,200 |
| 2018-10-26 | $35.72 | $39.09 | 26,100 |
| 2018-10-25 | $37.00 | $40.49 | 40,600 |
| 2018-10-24 | $36.03 | $39.43 | 28,800 |
| 2018-10-23 | $37.92 | $41.49 | 48,600 |
| 2018-10-22 | $37.93 | $41.51 | 26,000 |
| 2018-10-19 | $35.51 | $38.86 | 19,100 |
| 2018-10-18 | $34.70 | $37.97 | 29,400 |
| 2018-10-17 | $36.40 | $39.83 | 34,800 |
| 2018-10-16 | $36.75 | $40.21 | 28,100 |
| 2018-10-15 | $35.53 | $38.88 | 9,400 |
| 2018-10-12 | $35.77 | $39.14 | 23,300 |
| 2018-10-11 | $33.23 | $36.36 | 32,200 |
| 2018-10-10 | $34.21 | $37.43 | 19,500 |
| 2018-10-09 | $34.52 | $37.77 | 26,700 |
| 2018-10-08 | $36.15 | $39.56 | 40,700 |
| 2018-10-05 | $36.44 | $39.87 | 37,200 |
| 2018-10-04 | $36.14 | $39.55 | 59,600 |
| 2018-10-03 | $37.55 | $41.09 | 19,900 |
| 2018-10-02 | $38.07 | $41.66 | 30,500 |
| 2018-10-01 | $39.92 | $43.68 | 17,900 |
| 2018-09-28 | $39.60 | $43.33 | 13,100 |
| 2018-09-27 | $40.30 | $44.10 | 22,500 |
| 2018-09-26 | $40.60 | $44.43 | 45,000 |
| 2018-09-25 | $41.10 | $44.97 | 32,900 |
| 2018-09-24 | $40.77 | $44.61 | 24,400 |
| 2018-09-21 | $42.07 | $46.04 | 21,100 |
| 2018-09-20 | $38.27 | $41.88 | 27,700 |
| 2018-09-19 | $38.48 | $42.11 | 22,900 |
| 2018-09-18 | $36.28 | $39.70 | 38,400 |
| 2018-09-17 | $37.27 | $40.78 | 32,900 |
| 2018-09-14 | $38.69 | $42.34 | 31,800 |
| 2018-09-13 | $38.82 | $42.48 | 32,100 |
| 2018-09-12 | $36.28 | $39.70 | 51,600 |
| 2018-09-11 | $35.75 | $39.12 | 39,700 |
| 2018-09-10 | $37.69 | $41.24 | 38,400 |
| 2018-09-07 | $38.68 | $42.33 | 38,400 |
| 2018-09-06 | $39.60 | $43.33 | 25,700 |
| 2018-09-05 | $39.47 | $43.19 | 27,100 |
| 2018-09-04 | $41.07 | $44.94 | 10,900 |
| 2018-08-31 | $42.43 | $46.43 | 21,800 |
| 2018-08-30 | $42.34 | $46.33 | 19,500 |
| 2018-08-29 | $44.21 | $48.38 | 11,400 |
| 2018-08-28 | $44.17 | $48.33 | 20,700 |
| 2018-08-27 | $44.80 | $49.02 | 98,600 |
| 2018-08-24 | $42.10 | $46.07 | 73,400 |
| 2018-08-23 | $42.20 | $46.18 | 103,900 |
| 2018-08-22 | $42.82 | $46.86 | 104,600 |
| 2018-08-21 | $42.29 | $46.28 | 20,600 |
| 2018-08-20 | $39.09 | $42.77 | 32,400 |
| 2018-08-17 | $39.52 | $43.24 | 21,400 |
| 2018-08-16 | $38.98 | $42.65 | 30,700 |
| 2018-08-15 | $38.20 | $41.80 | 24,900 |
| 2018-08-14 | $40.83 | $44.68 | 18,000 |
| 2018-08-13 | $42.40 | $46.40 | 16,800 |
| 2018-08-10 | $42.68 | $46.70 | 26,100 |
| 2018-08-09 | $43.91 | $48.05 | 32,500 |
| 2018-08-08 | $42.81 | $46.84 | 17,800 |
| 2018-08-07 | $43.63 | $47.74 | 36,600 |
| 2018-08-06 | $40.98 | $44.84 | 23,600 |
| 2018-08-03 | $42.30 | $46.29 | 56,100 |
| 2018-08-02 | $44.09 | $48.25 | 33,800 |
| 2018-08-01 | $45.37 | $49.65 | 15,400 |
| 2018-07-31 | $46.05 | $50.39 | 13,000 |
| 2018-07-30 | $45.40 | $49.68 | 24,900 |
| 2018-07-27 | $47.02 | $51.45 | 7,700 |
| 2018-07-26 | $48.24 | $52.79 | 15,800 |
| 2018-07-25 | $50.80 | $55.59 | 22,200 |
| 2018-07-24 | $50.02 | $54.73 | 7,800 |
| 2018-07-23 | $48.55 | $53.13 | 8,000 |
| 2018-07-20 | $49.20 | $53.84 | 17,900 |
| 2018-07-19 | $49.03 | $53.65 | 14,200 |
| 2018-07-18 | $51.22 | $56.05 | 11,300 |
| 2018-07-17 | $51.46 | $56.31 | 65,200 |
| 2018-07-16 | $51.81 | $56.69 | 10,200 |
| 2018-07-13 | $52.60 | $57.56 | 10,700 |
| 2018-07-12 | $52.40 | $57.34 | 17,500 |
| 2018-07-11 | $51.20 | $56.03 | 5,500 |
| 2018-07-10 | $51.64 | $56.51 | 8,500 |
| 2018-07-09 | $52.55 | $57.50 | 39,600 |
| 2018-07-06 | $49.63 | $54.31 | 9,800 |
| 2018-07-05 | $48.50 | $53.07 | 23,900 |
| 2018-07-03 | $50.80 | $55.59 | 10,200 |
| 2018-07-02 | $51.15 | $55.97 | 10,400 |
| 2018-06-29 | $51.75 | $56.63 | 16,300 |
| 2018-06-28 | $49.68 | $54.36 | 71,900 |
| 2018-06-27 | $50.05 | $54.77 | 46,100 |
| 2018-06-26 | $53.31 | $58.33 | 9,900 |
| 2018-06-25 | $53.80 | $58.87 | 15,200 |
| 2018-06-22 | $55.23 | $60.44 | 12,200 |
| 2018-06-21 | $55.40 | $60.62 | 10,200 |
| 2018-06-20 | $56.97 | $62.34 | 6,500 |
| 2018-06-19 | $56.45 | $61.77 | 17,400 |
| 2018-06-18 | $58.35 | $63.85 | 5,000 |
| 2018-06-15 | $58.93 | $64.48 | 14,400 |
| 2018-06-14 | $59.78 | $65.41 | 10,400 |
| 2018-06-13 | $60.37 | $66.06 | 30,100 |
| 2018-06-12 | $61.74 | $67.56 | 7,900 |
| 2018-06-11 | $61.83 | $67.66 | 11,400 |
| 2018-06-08 | $60.31 | $65.99 | 10,000 |
| 2018-06-07 | $60.12 | $65.79 | 36,900 |
| 2018-06-06 | $59.74 | $64.56 | 11,900 |
| 2018-06-05 | $59.31 | $64.10 | 8,100 |
| 2018-06-04 | $58.88 | $63.63 | 4,200 |
| 2018-06-01 | $56.89 | $61.48 | 5,100 |
| 2018-05-31 | $56.83 | $61.42 | 11,400 |
| 2018-05-30 | $56.97 | $61.57 | 16,000 |
| 2018-05-29 | $57.24 | $61.86 | 31,600 |
| 2018-05-25 | $56.40 | $60.95 | 8,300 |
| 2018-05-24 | $57.24 | $61.86 | 9,700 |
| 2018-05-23 | $58.25 | $62.95 | 14,600 |
| 2018-05-22 | $58.67 | $63.41 | 37,200 |
| 2018-05-21 | $59.66 | $64.48 | 2,500 |
| 2018-05-18 | $58.06 | $62.75 | 48,700 |
| 2018-05-17 | $58.62 | $63.35 | 5,400 |
| 2018-05-16 | $59.55 | $64.36 | 17,400 |
| 2018-05-15 | $58.21 | $62.91 | 22,200 |
| 2018-05-14 | $60.55 | $65.44 | 14,100 |
| 2018-05-11 | $60.38 | $65.25 | 10,600 |
| 2018-05-10 | $58.55 | $63.28 | 11,100 |
| 2018-05-09 | $58.38 | $63.09 | 11,900 |
| 2018-05-08 | $58.32 | $63.03 | 14,200 |
| 2018-05-07 | $56.58 | $61.15 | 23,800 |
| 2018-05-04 | $53.82 | $58.16 | 10,900 |
| 2018-05-03 | $54.55 | $58.95 | 20,700 |
| 2018-05-02 | $54.68 | $59.09 | 18,600 |
| 2018-05-01 | $52.74 | $57.00 | 9,400 |
| 2018-04-30 | $53.27 | $57.57 | 5,900 |
| 2018-04-27 | $53.32 | $57.62 | 4,200 |
| 2018-04-26 | $53.15 | $57.44 | 6,600 |
| 2018-04-25 | $53.86 | $58.21 | 9,900 |
| 2018-04-24 | $55.21 | $59.67 | 5,700 |
| 2018-04-23 | $54.44 | $58.83 | 15,900 |
| 2018-04-20 | $55.49 | $59.97 | 3,600 |
| 2018-04-19 | $55.81 | $60.31 | 22,300 |
| 2018-04-18 | $56.11 | $60.64 | 17,100 |
| 2018-04-17 | $58.11 | $62.80 | 10,800 |
| 2018-04-16 | $58.84 | $63.59 | 12,600 |
| 2018-04-13 | $59.53 | $64.34 | 26,600 |
| 2018-04-12 | $60.66 | $65.56 | 5,100 |
| 2018-04-11 | $60.60 | $65.49 | 3,600 |
| 2018-04-10 | $61.72 | $66.70 | 13,300 |
| 2018-04-09 | $59.60 | $64.41 | 13,200 |
| 2018-04-06 | $57.04 | $61.64 | 11,200 |
| 2018-04-05 | $58.80 | $63.55 | 17,100 |
| 2018-04-04 | $57.70 | $62.36 | 11,400 |
| 2018-04-03 | $58.89 | $63.64 | 7,300 |
| 2018-04-02 | $56.97 | $61.57 | 19,600 |
| 2018-03-29 | $58.68 | $63.42 | 23,600 |
| 2018-03-28 | $57.89 | $62.56 | 17,300 |
| 2018-03-27 | $59.52 | $64.32 | 30,900 |
| 2018-03-26 | $62.52 | $67.57 | 17,500 |
| 2018-03-23 | $60.30 | $65.17 | 24,300 |
| 2018-03-22 | $62.74 | $67.80 | 31,500 |
| 2018-03-21 | $67.05 | $72.46 | 21,200 |
| 2018-03-20 | $70.22 | $75.89 | 25,500 |
| 2018-03-19 | $67.65 | $73.11 | 11,800 |
| 2018-03-16 | $67.60 | $73.06 | 12,500 |
| 2018-03-15 | $66.97 | $72.38 | 7,900 |
| 2018-03-14 | $66.56 | $71.93 | 5,600 |
| 2018-03-13 | $66.23 | $71.58 | 18,900 |
| 2018-03-12 | $68.15 | $73.65 | 22,600 |
| 2018-03-09 | $67.10 | $72.52 | 28,500 |
| 2018-03-08 | $63.35 | $68.46 | 12,800 |
| 2018-03-07 | $63.45 | $68.57 | 26,800 |
| 2018-03-06 | $62.95 | $68.03 | 6,100 |
| 2018-03-05 | $63.30 | $68.41 | 10,500 |
| 2018-03-02 | $62.75 | $67.82 | 16,000 |
| 2018-03-01 | $63.30 | $68.41 | 29,500 |
| 2018-02-28 | $65.11 | $70.37 | 21,300 |
| 2018-02-27 | $63.99 | $69.16 | 15,700 |
| 2018-02-26 | $66.40 | $71.76 | 51,300 |
| 2018-02-23 | $61.69 | $66.67 | 78,000 |
| 2018-02-22 | $60.86 | $65.77 | 12,600 |
| 2018-02-21 | $60.38 | $65.25 | 5,100 |
| 2018-02-20 | $59.50 | $64.30 | 20,100 |
| 2018-02-16 | $59.97 | $64.81 | 30,200 |
| 2018-02-15 | $59.25 | $64.03 | 52,000 |
| 2018-02-14 | $58.50 | $63.22 | 6,500 |
| 2018-02-13 | $57.26 | $61.88 | 6,800 |
| 2018-02-12 | $57.46 | $62.10 | 31,400 |
| 2018-02-09 | $54.68 | $59.09 | 42,900 |
| 2018-02-08 | $53.39 | $57.70 | 39,200 |
| 2018-02-07 | $55.96 | $60.48 | 21,400 |
| 2018-02-06 | $59.26 | $64.04 | 20,000 |
| 2018-02-05 | $60.00 | $64.84 | 30,200 |
| 2018-02-02 | $61.15 | $66.09 | 57,900 |
| 2018-02-01 | $61.90 | $66.90 | 18,500 |
| 2018-01-31 | $63.57 | $68.70 | 9,600 |
| 2018-01-30 | $62.29 | $67.32 | 43,500 |
| 2018-01-29 | $63.08 | $68.17 | 23,700 |
| 2018-01-26 | $64.69 | $69.91 | 14,300 |
| 2018-01-25 | $64.98 | $70.22 | 13,900 |
| 2018-01-24 | $66.25 | $71.60 | 14,800 |
| 2018-01-23 | $67.15 | $72.57 | 24,400 |
| 2018-01-22 | $63.66 | $68.80 | 17,100 |
| 2018-01-19 | $64.69 | $69.91 | 24,500 |
| 2018-01-18 | $63.38 | $68.50 | 98,400 |
| 2018-01-17 | $66.34 | $71.69 | 11,900 |
| 2018-01-16 | $66.26 | $71.61 | 37,800 |
| 2018-01-12 | $69.90 | $75.54 | 8,600 |
| 2018-01-11 | $68.08 | $73.58 | 7,500 |
| 2018-01-10 | $68.19 | $73.69 | 14,500 |
| 2018-01-09 | $71.49 | $77.26 | 11,800 |
| 2018-01-08 | $71.45 | $77.22 | 3,700 |
| 2018-01-05 | $70.91 | $76.63 | 13,700 |
| 2018-01-04 | $70.99 | $76.72 | 22,900 |
| 2018-01-03 | $73.59 | $79.53 | 21,000 |
| 2018-01-02 | $70.33 | $76.01 | 10,800 |