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
- 2011-05-23 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 | $36.16 | $52.72 | 100 |
| 2018-12-28 | $36.16 | $52.72 | 100 |
| 2018-12-27 | $36.16 | $52.72 | 0 |
| 2018-12-26 | $36.16 | $52.72 | 0 |
| 2018-12-24 | $36.16 | $52.72 | 100 |
| 2018-12-21 | $36.16 | $52.72 | 100 |
| 2018-12-20 | $36.16 | $52.72 | 400 |
| 2018-12-19 | $36.35 | $52.45 | 100 |
| 2018-12-18 | $36.35 | $52.45 | 200 |
| 2018-12-17 | $36.45 | $52.59 | 300 |
| 2018-12-14 | $38.10 | $54.98 | 300 |
| 2018-12-13 | $38.35 | $55.34 | 0 |
| 2018-12-12 | $38.35 | $55.34 | 0 |
| 2018-12-11 | $38.35 | $55.34 | 100 |
| 2018-12-10 | $38.35 | $55.34 | 100 |
| 2018-12-07 | $38.35 | $55.34 | 0 |
| 2018-12-06 | $38.35 | $55.34 | 1,100 |
| 2018-12-04 | $40.06 | $57.80 | 3,500 |
| 2018-12-03 | $37.67 | $54.35 | 0 |
| 2018-11-30 | $37.67 | $54.35 | 0 |
| 2018-11-29 | $37.67 | $54.35 | 100 |
| 2018-11-28 | $37.67 | $54.35 | 100 |
| 2018-11-27 | $36.55 | $52.74 | 3,100 |
| 2018-11-26 | $37.30 | $53.82 | 100 |
| 2018-11-23 | $35.65 | $51.44 | 0 |
| 2018-11-21 | $35.65 | $51.44 | 200 |
| 2018-11-20 | $38.25 | $55.19 | 100 |
| 2018-11-19 | $38.25 | $55.19 | 100 |
| 2018-11-16 | $38.25 | $55.19 | 300 |
| 2018-11-15 | $41.75 | $60.24 | 100 |
| 2018-11-14 | $41.75 | $60.24 | 0 |
| 2018-11-13 | $41.75 | $60.24 | 0 |
| 2018-11-12 | $41.75 | $60.24 | 100 |
| 2018-11-09 | $41.75 | $60.24 | 0 |
| 2018-11-08 | $41.75 | $60.24 | 100 |
| 2018-11-07 | $41.75 | $60.24 | 100 |
| 2018-11-06 | $41.75 | $60.24 | 600 |
| 2018-11-05 | $41.00 | $59.16 | 500 |
| 2018-11-02 | $39.58 | $57.11 | 0 |
| 2018-11-01 | $39.58 | $57.11 | 0 |
| 2018-10-31 | $39.58 | $57.11 | 100 |
| 2018-10-30 | $39.58 | $57.11 | 0 |
| 2018-10-29 | $39.58 | $57.11 | 100 |
| 2018-10-26 | $39.58 | $57.11 | 0 |
| 2018-10-25 | $39.58 | $57.11 | 100 |
| 2018-10-24 | $39.58 | $57.11 | 0 |
| 2018-10-23 | $39.58 | $57.11 | 0 |
| 2018-10-22 | $39.58 | $57.11 | 0 |
| 2018-10-19 | $39.58 | $57.11 | 300 |
| 2018-10-18 | $40.63 | $58.63 | 2,200 |
| 2018-10-17 | $42.32 | $61.06 | 0 |
| 2018-10-16 | $42.32 | $61.06 | 0 |
| 2018-10-15 | $42.32 | $61.06 | 0 |
| 2018-10-12 | $42.32 | $61.06 | 200 |
| 2018-10-11 | $45.62 | $65.83 | 0 |
| 2018-10-10 | $45.62 | $65.83 | 200 |
| 2018-10-09 | $46.50 | $67.10 | 600 |
| 2018-10-08 | $48.75 | $70.34 | 0 |
| 2018-10-05 | $48.75 | $70.34 | 500 |
| 2018-10-04 | $49.15 | $70.92 | 500 |
| 2018-10-03 | $53.25 | $76.84 | 0 |
| 2018-10-02 | $53.25 | $76.84 | 0 |
| 2018-10-01 | $53.25 | $76.84 | 0 |
| 2018-09-28 | $53.25 | $76.84 | 0 |
| 2018-09-27 | $53.25 | $76.84 | 0 |
| 2018-09-26 | $53.25 | $76.17 | 0 |
| 2018-09-25 | $53.25 | $76.17 | 200 |
| 2018-09-24 | $53.00 | $75.81 | 900 |
| 2018-09-21 | $50.50 | $72.24 | 100 |
| 2018-09-20 | $48.36 | $69.18 | 0 |
| 2018-09-19 | $48.36 | $69.18 | 0 |
| 2018-09-18 | $48.36 | $69.18 | 200 |
| 2018-09-17 | $48.30 | $69.09 | 400 |
| 2018-09-14 | $47.05 | $67.30 | 0 |
| 2018-09-13 | $47.05 | $67.30 | 0 |
| 2018-09-12 | $47.05 | $67.30 | 0 |
| 2018-09-11 | $47.05 | $67.30 | 200 |
| 2018-09-10 | $46.77 | $66.90 | 200 |
| 2018-09-07 | $44.62 | $63.83 | 0 |
| 2018-09-06 | $44.62 | $63.83 | 1,000 |
| 2018-09-05 | $46.04 | $65.86 | 0 |
| 2018-09-04 | $46.04 | $65.86 | 300 |
| 2018-08-31 | $46.65 | $66.73 | 400 |
| 2018-08-30 | $46.78 | $66.92 | 2,000 |
| 2018-08-29 | $46.84 | $67.00 | 800 |
| 2018-08-28 | $46.35 | $66.30 | 400 |
| 2018-08-27 | $45.27 | $64.76 | 400 |
| 2018-08-24 | $44.98 | $64.34 | 500 |
| 2018-08-23 | $40.28 | $57.62 | 0 |
| 2018-08-22 | $40.28 | $57.62 | 0 |
| 2018-08-21 | $40.28 | $57.62 | 0 |
| 2018-08-20 | $40.28 | $57.62 | 0 |
| 2018-08-17 | $40.28 | $57.62 | 0 |
| 2018-08-16 | $40.28 | $57.62 | 0 |
| 2018-08-15 | $40.28 | $57.62 | 0 |
| 2018-08-14 | $40.28 | $57.62 | 0 |
| 2018-08-13 | $40.28 | $57.62 | 0 |
| 2018-08-10 | $40.28 | $57.62 | 0 |
| 2018-08-09 | $40.28 | $57.62 | 0 |
| 2018-08-08 | $40.28 | $57.62 | 0 |
| 2018-08-07 | $40.28 | $57.62 | 100 |
| 2018-08-06 | $39.87 | $57.03 | 4,500 |
| 2018-08-03 | $39.75 | $56.86 | 800 |
| 2018-08-02 | $39.53 | $56.54 | 700 |
| 2018-08-01 | $38.87 | $55.60 | 200 |
| 2018-07-31 | $40.55 | $58.00 | 0 |
| 2018-07-30 | $40.55 | $58.00 | 0 |
| 2018-07-27 | $40.55 | $58.00 | 0 |
| 2018-07-26 | $40.55 | $58.00 | 0 |
| 2018-07-25 | $40.55 | $58.00 | 0 |
| 2018-07-24 | $40.55 | $58.00 | 0 |
| 2018-07-23 | $40.55 | $58.00 | 0 |
| 2018-07-20 | $40.55 | $58.00 | 0 |
| 2018-07-19 | $40.55 | $58.00 | 0 |
| 2018-07-18 | $40.55 | $58.00 | 0 |
| 2018-07-17 | $40.55 | $58.00 | 0 |
| 2018-07-16 | $40.55 | $58.00 | 0 |
| 2018-07-13 | $40.55 | $58.00 | 0 |
| 2018-07-12 | $40.55 | $58.00 | 0 |
| 2018-07-11 | $40.55 | $58.00 | 500 |
| 2018-07-10 | $39.65 | $56.72 | 0 |
| 2018-07-09 | $39.65 | $56.72 | 0 |
| 2018-07-06 | $39.65 | $56.72 | 0 |
| 2018-07-05 | $39.65 | $56.72 | 0 |
| 2018-07-03 | $39.65 | $56.72 | 0 |
| 2018-07-02 | $39.65 | $56.72 | 0 |
| 2018-06-29 | $39.65 | $56.72 | 200 |
| 2018-06-28 | $39.80 | $56.93 | 0 |
| 2018-06-27 | $39.80 | $56.93 | 100 |
| 2018-06-26 | $38.73 | $55.40 | 0 |
| 2018-06-25 | $38.73 | $55.40 | 0 |
| 2018-06-22 | $38.73 | $55.40 | 0 |
| 2018-06-21 | $38.73 | $55.40 | 0 |
| 2018-06-20 | $38.73 | $54.84 | 0 |
| 2018-06-19 | $38.73 | $54.84 | 900 |
| 2018-06-18 | $39.05 | $55.29 | 100 |
| 2018-06-15 | $37.72 | $53.41 | 0 |
| 2018-06-14 | $37.72 | $53.41 | 0 |
| 2018-06-13 | $37.72 | $53.41 | 0 |
| 2018-06-12 | $37.72 | $53.41 | 0 |
| 2018-06-11 | $37.72 | $53.41 | 0 |
| 2018-06-08 | $37.72 | $53.41 | 300 |
| 2018-06-07 | $41.00 | $58.05 | 0 |
| 2018-06-06 | $41.00 | $58.05 | 300 |
| 2018-06-05 | $40.25 | $56.99 | 0 |
| 2018-06-04 | $40.25 | $56.99 | 1,100 |
| 2018-06-01 | $38.36 | $54.31 | 0 |
| 2018-05-31 | $38.36 | $54.31 | 1,600 |
| 2018-05-30 | $36.50 | $51.68 | 0 |
| 2018-05-29 | $36.50 | $51.68 | 0 |
| 2018-05-25 | $36.50 | $51.68 | 0 |
| 2018-05-24 | $36.50 | $51.68 | 0 |
| 2018-05-23 | $36.50 | $51.68 | 100 |
| 2018-05-22 | $36.50 | $51.68 | 0 |
| 2018-05-21 | $36.50 | $51.68 | 0 |
| 2018-05-18 | $36.50 | $51.68 | 200 |
| 2018-05-17 | $35.20 | $49.84 | 100 |
| 2018-05-16 | $33.05 | $46.79 | 0 |
| 2018-05-15 | $33.05 | $46.79 | 0 |
| 2018-05-14 | $33.05 | $46.79 | 0 |
| 2018-05-11 | $33.05 | $46.79 | 0 |
| 2018-05-10 | $33.05 | $46.79 | 0 |
| 2018-05-09 | $33.05 | $46.79 | 0 |
| 2018-05-08 | $33.05 | $46.79 | 200 |
| 2018-05-07 | $33.40 | $47.29 | 0 |
| 2018-05-04 | $33.40 | $47.29 | 0 |
| 2018-05-03 | $33.40 | $47.29 | 0 |
| 2018-05-02 | $33.40 | $47.29 | 0 |
| 2018-05-01 | $33.40 | $47.29 | 0 |
| 2018-04-30 | $33.40 | $47.29 | 1,100 |
| 2018-04-27 | $35.75 | $50.62 | 0 |
| 2018-04-26 | $35.75 | $50.62 | 0 |
| 2018-04-25 | $35.75 | $50.62 | 0 |
| 2018-04-24 | $35.75 | $50.62 | 500 |
| 2018-04-23 | $35.03 | $49.60 | 3,000 |
| 2018-04-20 | $34.50 | $48.85 | 0 |
| 2018-04-19 | $34.50 | $48.85 | 0 |
| 2018-04-18 | $34.50 | $48.85 | 0 |
| 2018-04-17 | $34.50 | $48.85 | 0 |
| 2018-04-16 | $34.50 | $48.85 | 100 |
| 2018-04-13 | $34.29 | $48.55 | 1,600 |
| 2018-04-12 | $33.09 | $46.85 | 0 |
| 2018-04-11 | $33.09 | $46.85 | 0 |
| 2018-04-10 | $33.09 | $46.85 | 200 |
| 2018-04-09 | $32.65 | $46.23 | 100 |
| 2018-04-06 | $32.05 | $45.38 | 0 |
| 2018-04-05 | $32.05 | $45.38 | 0 |
| 2018-04-04 | $32.05 | $45.38 | 0 |
| 2018-04-03 | $32.05 | $45.38 | 0 |
| 2018-04-02 | $32.05 | $45.38 | 0 |
| 2018-03-29 | $32.05 | $45.38 | 0 |
| 2018-03-28 | $32.05 | $45.38 | 0 |
| 2018-03-27 | $32.05 | $45.38 | 800 |
| 2018-03-26 | $31.85 | $45.09 | 0 |
| 2018-03-23 | $31.85 | $45.09 | 0 |
| 2018-03-22 | $31.85 | $45.09 | 0 |
| 2018-03-21 | $31.85 | $45.09 | 200 |
| 2018-03-20 | $29.82 | $42.22 | 0 |
| 2018-03-19 | $29.82 | $42.22 | 0 |
| 2018-03-16 | $29.82 | $42.22 | 0 |
| 2018-03-15 | $29.82 | $42.22 | 0 |
| 2018-03-14 | $29.82 | $42.22 | 100 |
| 2018-03-13 | $31.90 | $45.17 | 0 |
| 2018-03-12 | $31.90 | $45.17 | 0 |
| 2018-03-09 | $31.90 | $45.17 | 600 |
| 2018-03-08 | $32.10 | $45.45 | 500 |
| 2018-03-07 | $33.40 | $47.29 | 0 |
| 2018-03-06 | $33.40 | $47.29 | 0 |
| 2018-03-05 | $33.40 | $47.29 | 0 |
| 2018-03-02 | $33.40 | $47.29 | 0 |
| 2018-03-01 | $33.40 | $47.29 | 0 |
| 2018-02-28 | $33.40 | $47.29 | 400 |
| 2018-02-27 | $33.75 | $47.78 | 100 |
| 2018-02-26 | $31.60 | $44.74 | 0 |
| 2018-02-23 | $31.60 | $44.74 | 0 |
| 2018-02-22 | $31.60 | $44.74 | 0 |
| 2018-02-21 | $31.60 | $44.74 | 0 |
| 2018-02-20 | $31.60 | $44.74 | 200 |
| 2018-02-16 | $31.96 | $45.25 | 200 |
| 2018-02-15 | $30.50 | $43.18 | 0 |
| 2018-02-14 | $30.50 | $43.18 | 0 |
| 2018-02-13 | $30.50 | $43.18 | 200 |
| 2018-02-12 | $30.56 | $43.27 | 900 |
| 2018-02-09 | $29.80 | $42.19 | 0 |
| 2018-02-08 | $29.80 | $42.19 | 200 |
| 2018-02-07 | $30.67 | $43.42 | 1,200 |
| 2018-02-06 | $30.62 | $43.35 | 500 |
| 2018-02-05 | $29.59 | $41.89 | 3,100 |
| 2018-02-02 | $32.00 | $45.31 | 1,600 |
| 2018-02-01 | $33.15 | $46.94 | 200 |
| 2018-01-31 | $33.43 | $47.33 | 0 |
| 2018-01-30 | $33.43 | $47.33 | 200 |
| 2018-01-29 | $33.50 | $47.43 | 700 |
| 2018-01-26 | $34.95 | $49.48 | 600 |
| 2018-01-25 | $33.95 | $48.07 | 0 |
| 2018-01-24 | $33.95 | $48.07 | 0 |
| 2018-01-23 | $33.95 | $48.07 | 0 |
| 2018-01-22 | $33.95 | $48.07 | 0 |
| 2018-01-19 | $33.95 | $48.07 | 0 |
| 2018-01-18 | $33.95 | $48.07 | 0 |
| 2018-01-17 | $33.95 | $48.07 | 200 |
| 2018-01-16 | $33.40 | $47.29 | 0 |
| 2018-01-12 | $33.40 | $47.29 | 0 |
| 2018-01-11 | $33.40 | $47.29 | 400 |
| 2018-01-10 | $33.70 | $47.71 | 1,100 |
| 2018-01-09 | $34.33 | $48.61 | 0 |
| 2018-01-08 | $34.33 | $48.61 | 0 |
| 2018-01-05 | $34.33 | $48.61 | 0 |
| 2018-01-04 | $34.33 | $48.61 | 0 |
| 2018-01-03 | $34.33 | $48.61 | 0 |
| 2018-01-02 | $34.33 | $48.61 | 400 |