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
- 2013-01-04 to 2026-08-28
- 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 | $38.89 | $58.24 | 238 |
| 2018-12-28 | $38.79 | $58.09 | 912 |
| 2018-12-27 | $39.00 | $58.05 | 21,067 |
| 2018-12-26 | $38.70 | $57.61 | 1,288 |
| 2018-12-24 | $39.09 | $58.19 | 187 |
| 2018-12-21 | $39.19 | $58.34 | 24,173 |
| 2018-12-20 | $39.20 | $58.35 | 3,909 |
| 2018-12-19 | $39.59 | $58.93 | 3,529 |
| 2018-12-18 | $39.57 | $58.90 | 1,891 |
| 2018-12-17 | $39.66 | $59.03 | 1,908 |
| 2018-12-14 | $40.47 | $60.24 | 2,440 |
| 2018-12-13 | $40.24 | $59.90 | 824 |
| 2018-12-12 | $40.53 | $60.32 | 1,415 |
| 2018-12-11 | $40.35 | $60.06 | 1,575 |
| 2018-12-10 | $39.98 | $59.52 | 541 |
| 2018-12-07 | $41.25 | $61.39 | 765 |
| 2018-12-06 | $41.21 | $61.34 | 2,269 |
| 2018-12-04 | $41.57 | $61.88 | 1,046 |
| 2018-12-03 | $41.35 | $61.55 | 1,147 |
| 2018-11-30 | $40.84 | $60.79 | 3,157 |
| 2018-11-29 | $41.20 | $61.33 | 335 |
| 2018-11-28 | $40.69 | $60.23 | 510 |
| 2018-11-27 | $41.44 | $61.34 | 0 |
| 2018-11-26 | $41.44 | $61.34 | 4,150 |
| 2018-11-23 | $41.57 | $61.53 | 0 |
| 2018-11-21 | $41.57 | $61.53 | 0 |
| 2018-11-20 | $41.57 | $61.53 | 776 |
| 2018-11-19 | $41.87 | $61.98 | 2,168 |
| 2018-11-16 | $41.80 | $61.87 | 632 |
| 2018-11-15 | $42.07 | $62.27 | 384 |
| 2018-11-14 | $42.02 | $62.20 | 997 |
| 2018-11-13 | $42.24 | $62.52 | 12,801 |
| 2018-11-12 | $42.28 | $62.58 | 991 |
| 2018-11-09 | $42.53 | $62.95 | 4,021 |
| 2018-11-08 | $42.33 | $62.65 | 4,054 |
| 2018-11-07 | $42.43 | $62.81 | 973 |
| 2018-11-06 | $42.11 | $62.33 | 2,583 |
| 2018-11-05 | $42.15 | $62.39 | 235 |
| 2018-11-02 | $41.25 | $61.06 | 1,205 |
| 2018-11-01 | $42.03 | $62.22 | 1,077 |
| 2018-10-31 | $41.43 | $61.33 | 2,298 |
| 2018-10-30 | $41.47 | $61.38 | 0 |
| 2018-10-29 | $41.47 | $61.05 | 201 |
| 2018-10-26 | $41.77 | $61.49 | 0 |
| 2018-10-25 | $41.77 | $61.49 | 3,701 |
| 2018-10-24 | $41.48 | $61.06 | 462 |
| 2018-10-23 | $41.24 | $60.71 | 3,763 |
| 2018-10-22 | $41.52 | $61.12 | 1,614 |
| 2018-10-19 | $41.23 | $60.70 | 0 |
| 2018-10-18 | $41.23 | $60.70 | 1,577 |
| 2018-10-17 | $41.79 | $61.52 | 966 |
| 2018-10-16 | $41.46 | $61.03 | 1,456 |
| 2018-10-15 | $40.82 | $60.09 | 842 |
| 2018-10-12 | $40.36 | $59.41 | 4,437 |
| 2018-10-11 | $40.36 | $59.42 | 215 |
| 2018-10-10 | $40.62 | $59.80 | 3,358 |
| 2018-10-09 | $41.49 | $61.08 | 6,096 |
| 2018-10-08 | $40.94 | $60.27 | 575 |
| 2018-10-05 | $41.82 | $61.56 | 391 |
| 2018-10-04 | $42.64 | $62.77 | 382 |
| 2018-10-03 | $43.04 | $63.37 | 367 |
| 2018-10-02 | $43.31 | $63.76 | 815 |
| 2018-10-01 | $43.17 | $63.55 | 1,822 |
| 2018-09-28 | $42.92 | $63.18 | 1,443 |
| 2018-09-27 | $42.65 | $62.79 | 237 |
| 2018-09-26 | $43.22 | $63.29 | 783 |
| 2018-09-25 | $42.97 | $62.92 | 402 |
| 2018-09-24 | $42.79 | $62.66 | 1,007 |
| 2018-09-21 | $42.99 | $62.95 | 477 |
| 2018-09-20 | $43.51 | $63.72 | 9,700 |
| 2018-09-19 | $43.31 | $63.42 | 970 |
| 2018-09-18 | $43.79 | $64.13 | 402 |
| 2018-09-17 | $43.90 | $64.29 | 2,117 |
| 2018-09-14 | $43.89 | $64.27 | 2,113 |
| 2018-09-13 | $43.97 | $64.39 | 376 |
| 2018-09-12 | $44.00 | $64.43 | 829 |
| 2018-09-11 | $43.24 | $63.32 | 989 |
| 2018-09-10 | $42.80 | $62.68 | 1,399 |
| 2018-09-07 | $42.36 | $62.03 | 846 |
| 2018-09-06 | $41.92 | $61.39 | 0 |
| 2018-09-05 | $41.92 | $61.39 | 1,061 |
| 2018-09-04 | $41.87 | $61.31 | 4,242 |
| 2018-08-31 | $41.80 | $61.21 | 4,431 |
| 2018-08-30 | $42.22 | $61.83 | 2,309 |
| 2018-08-29 | $42.27 | $61.57 | 1,079 |
| 2018-08-28 | $42.23 | $61.51 | 300 |
| 2018-08-27 | $42.27 | $61.57 | 1,710 |
| 2018-08-24 | $41.92 | $61.06 | 245 |
| 2018-08-23 | $42.33 | $61.65 | 3,226 |
| 2018-08-22 | $42.14 | $61.38 | 2,729 |
| 2018-08-21 | $42.25 | $61.54 | 3,627 |
| 2018-08-20 | $42.45 | $61.83 | 1,535 |
| 2018-08-17 | $42.48 | $61.87 | 1,130 |
| 2018-08-16 | $41.73 | $60.78 | 733 |
| 2018-08-15 | $41.44 | $60.36 | 2,632 |
| 2018-08-14 | $41.27 | $60.11 | 758 |
| 2018-08-13 | $41.54 | $60.50 | 484 |
| 2018-08-10 | $41.28 | $60.13 | 452 |
| 2018-08-09 | $41.44 | $60.36 | 1,221 |
| 2018-08-08 | $42.12 | $61.35 | 1,058 |
| 2018-08-07 | $41.86 | $60.97 | 677 |
| 2018-08-06 | $40.64 | $59.20 | 0 |
| 2018-08-03 | $40.64 | $59.20 | 512 |
| 2018-08-02 | $41.74 | $60.80 | 251 |
| 2018-08-01 | $41.43 | $60.34 | 2,299 |
| 2018-07-31 | $41.36 | $60.24 | 12,610 |
| 2018-07-30 | $41.37 | $60.26 | 742 |
| 2018-07-27 | $41.24 | $59.74 | 314 |
| 2018-07-26 | $41.19 | $59.66 | 301 |
| 2018-07-25 | $40.50 | $58.66 | 428 |
| 2018-07-24 | $40.49 | $58.65 | 4,987 |
| 2018-07-23 | $40.70 | $58.95 | 20,823 |
| 2018-07-20 | $41.16 | $59.62 | 10,438 |
| 2018-07-19 | $41.01 | $59.40 | 3,545 |
| 2018-07-18 | $41.36 | $59.91 | 15,882 |
| 2018-07-17 | $41.71 | $60.42 | 842 |
| 2018-07-16 | $41.61 | $60.27 | 13,745 |
| 2018-07-13 | $41.76 | $60.49 | 60,039 |
| 2018-07-12 | $42.10 | $60.98 | 2,282 |
| 2018-07-11 | $41.99 | $60.82 | 2,845 |
| 2018-07-10 | $42.28 | $61.24 | 4,613 |
| 2018-07-09 | $42.35 | $61.34 | 4,335 |
| 2018-07-06 | $42.29 | $61.26 | 1,663 |
| 2018-07-05 | $41.07 | $59.49 | 2,868 |
| 2018-07-03 | $41.00 | $59.39 | 2,165 |
| 2018-07-02 | $41.24 | $59.74 | 949 |
| 2018-06-29 | $40.77 | $59.06 | 600 |
| 2018-06-28 | $40.29 | $58.36 | 2,104 |
| 2018-06-27 | $40.39 | $58.18 | 1,070 |
| 2018-06-26 | $40.83 | $58.81 | 1,099 |
| 2018-06-25 | $40.80 | $58.77 | 1,500 |
| 2018-06-22 | $41.08 | $59.17 | 821 |
| 2018-06-21 | $40.28 | $58.02 | 3,773 |
| 2018-06-20 | $40.77 | $58.72 | 2,516 |
| 2018-06-19 | $40.57 | $58.44 | 1,229 |
| 2018-06-18 | $40.61 | $58.49 | 1,069 |
| 2018-06-15 | $41.02 | $59.08 | 14,935 |
| 2018-06-14 | $40.30 | $58.05 | 1,421 |
| 2018-06-13 | $40.89 | $58.90 | 386 |
| 2018-06-12 | $40.99 | $59.03 | 1,372 |
| 2018-06-11 | $40.70 | $58.62 | 1,265 |
| 2018-06-08 | $41.23 | $59.39 | 7,351 |
| 2018-06-07 | $41.42 | $59.66 | 1,713 |
| 2018-06-06 | $42.17 | $60.74 | 670 |
| 2018-06-05 | $42.09 | $60.62 | 4,754 |
| 2018-06-04 | $41.05 | $59.13 | 4,495 |
| 2018-06-01 | $40.52 | $58.36 | 2,305 |
| 2018-05-31 | $39.74 | $57.24 | 1,182 |
| 2018-05-30 | $39.55 | $56.97 | 2,225 |
| 2018-05-29 | $39.54 | $56.63 | 5,537 |
| 2018-05-25 | $40.49 | $57.99 | 624 |
| 2018-05-24 | $41.30 | $59.15 | 250 |
| 2018-05-23 | $40.64 | $58.20 | 2,913 |
| 2018-05-22 | $40.90 | $58.57 | 1,225 |
| 2018-05-21 | $41.07 | $58.82 | 401 |
| 2018-05-18 | $41.51 | $59.45 | 2,624 |
| 2018-05-17 | $40.70 | $58.29 | 704 |
| 2018-05-16 | $40.00 | $57.28 | 12,030 |
| 2018-05-15 | $40.27 | $57.67 | 1,487 |
| 2018-05-14 | $40.73 | $58.33 | 4,160 |
| 2018-05-11 | $41.75 | $59.79 | 3,287 |
| 2018-05-10 | $40.23 | $57.62 | 300 |
| 2018-05-09 | $40.18 | $57.54 | 1,292 |
| 2018-05-08 | $39.46 | $56.51 | 208 |
| 2018-05-07 | $39.59 | $56.70 | 1,636 |
| 2018-05-04 | $39.35 | $56.35 | 250 |
| 2018-05-03 | $39.61 | $56.72 | 738 |
| 2018-05-02 | $39.73 | $56.90 | 469 |
| 2018-05-01 | $39.28 | $56.25 | 677 |
| 2018-04-30 | $39.51 | $56.58 | 2,823 |
| 2018-04-27 | $39.53 | $56.61 | 560 |
| 2018-04-26 | $38.89 | $55.37 | 2,126 |
| 2018-04-25 | $38.95 | $55.45 | 0 |
| 2018-04-24 | $38.95 | $55.45 | 1,398 |
| 2018-04-23 | $39.51 | $56.25 | 638 |
| 2018-04-20 | $39.61 | $56.39 | 0 |
| 2018-04-19 | $39.61 | $56.39 | 826 |
| 2018-04-18 | $39.72 | $56.55 | 3,379 |
| 2018-04-17 | $40.10 | $57.09 | 1,352 |
| 2018-04-16 | $39.86 | $56.75 | 3,403 |
| 2018-04-13 | $39.67 | $56.49 | 1,868 |
| 2018-04-12 | $39.86 | $56.75 | 1,178 |
| 2018-04-11 | $40.02 | $56.98 | 758 |
| 2018-04-10 | $39.78 | $56.64 | 265 |
| 2018-04-09 | $39.88 | $56.78 | 380 |
| 2018-04-06 | $39.51 | $56.25 | 500 |
| 2018-04-05 | $39.31 | $55.97 | 2,062 |
| 2018-04-04 | $39.65 | $56.45 | 600 |
| 2018-04-03 | $39.91 | $56.82 | 1,096 |
| 2018-04-02 | $39.30 | $55.95 | 1,131 |
| 2018-03-29 | $39.50 | $56.24 | 781 |
| 2018-03-28 | $39.24 | $55.87 | 1,800 |
| 2018-03-27 | $38.78 | $54.89 | 249 |
| 2018-03-26 | $38.85 | $54.99 | 2,362 |
| 2018-03-23 | $39.69 | $56.18 | 3,890 |
| 2018-03-22 | $39.60 | $56.05 | 2,003 |
| 2018-03-21 | $39.02 | $55.23 | 241 |
| 2018-03-20 | $38.45 | $54.42 | 19,603 |
| 2018-03-19 | $38.55 | $54.56 | 4,814 |
| 2018-03-16 | $37.55 | $53.15 | 3,345 |
| 2018-03-15 | $38.77 | $54.88 | 1,765 |
| 2018-03-14 | $39.27 | $55.58 | 5,111 |
| 2018-03-13 | $39.48 | $55.88 | 2,488 |
| 2018-03-12 | $39.60 | $56.05 | 872 |
| 2018-03-09 | $39.36 | $55.71 | 2,900 |
| 2018-03-08 | $38.89 | $55.05 | 1,738 |
| 2018-03-07 | $38.48 | $54.46 | 1,116 |
| 2018-03-06 | $38.74 | $54.83 | 2,761 |
| 2018-03-05 | $38.02 | $53.81 | 3,858 |
| 2018-03-02 | $37.45 | $53.01 | 2,997 |
| 2018-03-01 | $38.33 | $54.25 | 6,975 |
| 2018-02-28 | $38.80 | $54.92 | 19,113 |
| 2018-02-27 | $39.18 | $55.46 | 8,261 |
| 2018-02-26 | $39.66 | $55.81 | 5,145 |
| 2018-02-23 | $39.25 | $55.24 | 3,413 |
| 2018-02-22 | $39.10 | $55.03 | 4,188 |
| 2018-02-21 | $39.00 | $54.88 | 9,937 |
| 2018-02-20 | $39.00 | $54.88 | 2,385 |
| 2018-02-16 | $39.40 | $55.45 | 8,439 |
| 2018-02-15 | $38.79 | $54.59 | 4,542 |
| 2018-02-14 | $38.75 | $54.53 | 4,486 |
| 2018-02-13 | $39.06 | $54.97 | 11,925 |
| 2018-02-12 | $38.35 | $53.97 | 5,223 |
| 2018-02-09 | $38.29 | $53.89 | 6,800 |
| 2018-02-08 | $38.51 | $54.20 | 10,928 |
| 2018-02-07 | $38.75 | $54.53 | 1,069 |
| 2018-02-06 | $39.33 | $55.35 | 11,174 |
| 2018-02-05 | $40.18 | $56.55 | 10,707 |
| 2018-02-02 | $40.38 | $56.83 | 9,795 |
| 2018-02-01 | $40.50 | $57.00 | 11,573 |
| 2018-01-31 | $41.14 | $57.90 | 30,698 |
| 2018-01-30 | $40.94 | $57.61 | 7,250 |
| 2018-01-29 | $41.81 | $58.52 | 13,370 |
| 2018-01-26 | $41.85 | $58.58 | 9,276 |
| 2018-01-25 | $41.47 | $58.04 | 5,588 |
| 2018-01-24 | $41.38 | $57.92 | 6,524 |
| 2018-01-23 | $41.12 | $57.55 | 2,194 |
| 2018-01-22 | $40.88 | $57.22 | 5,430 |
| 2018-01-19 | $40.50 | $56.69 | 4,271 |
| 2018-01-18 | $40.94 | $57.30 | 5,778 |
| 2018-01-17 | $40.00 | $55.99 | 1,501 |
| 2018-01-16 | $40.20 | $56.27 | 3,119 |
| 2018-01-12 | $39.29 | $54.99 | 1,953 |
| 2018-01-11 | $39.06 | $54.67 | 7,002 |
| 2018-01-10 | $39.61 | $55.44 | 9,425 |
| 2018-01-09 | $39.96 | $55.92 | 4,438 |
| 2018-01-08 | $39.26 | $54.95 | 2,892 |
| 2018-01-05 | $39.38 | $55.12 | 3,576 |
| 2018-01-04 | $39.11 | $54.74 | 878 |
| 2018-01-03 | $38.84 | $54.36 | 700 |
| 2018-01-02 | $39.64 | $55.48 | 1,522 |