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
- 2008-07-08 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 | $40.21 | $40.21 | 1,300 |
| 2018-12-28 | $42.05 | $42.05 | 800 |
| 2018-12-27 | $40.72 | $40.72 | 200 |
| 2018-12-26 | $40.72 | $40.72 | 300 |
| 2018-12-24 | $38.12 | $38.12 | 100 |
| 2018-12-21 | $38.12 | $38.12 | 400 |
| 2018-12-20 | $40.07 | $40.07 | 300 |
| 2018-12-19 | $40.41 | $40.41 | 600 |
| 2018-12-18 | $40.90 | $40.90 | 900 |
| 2018-12-17 | $41.30 | $41.30 | 100 |
| 2018-12-14 | $41.30 | $41.30 | 300 |
| 2018-12-13 | $42.39 | $42.39 | 900 |
| 2018-12-12 | $42.48 | $42.48 | 700 |
| 2018-12-11 | $41.88 | $41.88 | 1,500 |
| 2018-12-10 | $41.98 | $41.98 | 700 |
| 2018-12-07 | $41.99 | $41.99 | 2,300 |
| 2018-12-06 | $42.73 | $42.73 | 400 |
| 2018-12-04 | $45.50 | $45.50 | 100 |
| 2018-12-03 | $45.50 | $45.50 | 0 |
| 2018-11-30 | $45.50 | $45.50 | 1,600 |
| 2018-11-29 | $44.71 | $44.71 | 200 |
| 2018-11-28 | $44.71 | $44.71 | 400 |
| 2018-11-27 | $44.55 | $44.55 | 400 |
| 2018-11-26 | $42.76 | $42.76 | 1,000 |
| 2018-11-23 | $43.30 | $43.30 | 0 |
| 2018-11-21 | $43.30 | $43.30 | 200 |
| 2018-11-20 | $43.30 | $43.30 | 200 |
| 2018-11-19 | $42.90 | $42.90 | 3,500 |
| 2018-11-16 | $43.26 | $43.26 | 100 |
| 2018-11-15 | $43.26 | $43.26 | 100 |
| 2018-11-14 | $43.26 | $43.26 | 0 |
| 2018-11-13 | $43.26 | $43.26 | 100 |
| 2018-11-12 | $43.26 | $43.26 | 300 |
| 2018-11-09 | $44.00 | $44.00 | 0 |
| 2018-11-08 | $44.00 | $44.00 | 300 |
| 2018-11-07 | $43.42 | $43.42 | 700 |
| 2018-11-06 | $42.39 | $42.39 | 100 |
| 2018-11-05 | $42.39 | $42.39 | 700 |
| 2018-11-02 | $42.40 | $42.40 | 200 |
| 2018-11-01 | $42.16 | $42.16 | 200 |
| 2018-10-31 | $41.94 | $41.94 | 0 |
| 2018-10-30 | $41.94 | $41.94 | 600 |
| 2018-10-29 | $40.45 | $40.45 | 100 |
| 2018-10-26 | $40.45 | $40.45 | 300 |
| 2018-10-25 | $41.90 | $41.90 | 200 |
| 2018-10-24 | $41.90 | $41.90 | 600 |
| 2018-10-23 | $42.00 | $42.00 | 200 |
| 2018-10-22 | $43.18 | $43.18 | 300 |
| 2018-10-19 | $43.65 | $43.65 | 0 |
| 2018-10-18 | $43.65 | $43.65 | 300 |
| 2018-10-17 | $44.87 | $44.87 | 200 |
| 2018-10-16 | $45.04 | $45.04 | 200 |
| 2018-10-15 | $43.39 | $43.39 | 400 |
| 2018-10-12 | $44.54 | $44.54 | 300 |
| 2018-10-11 | $45.52 | $45.52 | 900 |
| 2018-10-10 | $46.15 | $46.15 | 300 |
| 2018-10-09 | $45.61 | $45.61 | 0 |
| 2018-10-08 | $45.61 | $45.61 | 0 |
| 2018-10-05 | $45.61 | $45.61 | 0 |
| 2018-10-04 | $45.61 | $45.61 | 600 |
| 2018-10-03 | $45.49 | $45.49 | 300 |
| 2018-10-02 | $45.68 | $45.68 | 0 |
| 2018-10-01 | $45.68 | $45.68 | 200 |
| 2018-09-28 | $45.90 | $45.90 | 0 |
| 2018-09-27 | $45.90 | $45.90 | 0 |
| 2018-09-26 | $45.90 | $45.90 | 0 |
| 2018-09-25 | $45.90 | $45.90 | 0 |
| 2018-09-24 | $45.90 | $45.90 | 0 |
| 2018-09-21 | $45.90 | $45.90 | 0 |
| 2018-09-20 | $45.90 | $45.90 | 700 |
| 2018-09-19 | $44.42 | $44.42 | 100 |
| 2018-09-18 | $43.66 | $43.66 | 200 |
| 2018-09-17 | $42.83 | $42.83 | 0 |
| 2018-09-14 | $42.83 | $42.83 | 300 |
| 2018-09-13 | $42.67 | $42.67 | 700 |
| 2018-09-12 | $42.00 | $42.00 | 300 |
| 2018-09-11 | $42.02 | $42.02 | 400 |
| 2018-09-10 | $43.76 | $43.76 | 0 |
| 2018-09-07 | $43.76 | $43.76 | 0 |
| 2018-09-06 | $43.76 | $43.76 | 0 |
| 2018-09-05 | $43.76 | $43.76 | 0 |
| 2018-09-04 | $43.76 | $43.76 | 0 |
| 2018-08-31 | $43.76 | $43.76 | 0 |
| 2018-08-30 | $43.76 | $43.76 | 1,700 |
| 2018-08-29 | $46.64 | $46.64 | 0 |
| 2018-08-28 | $46.64 | $46.64 | 0 |
| 2018-08-27 | $46.64 | $46.64 | 900 |
| 2018-08-24 | $44.85 | $44.85 | 0 |
| 2018-08-23 | $44.85 | $44.85 | 0 |
| 2018-08-22 | $44.85 | $44.85 | 0 |
| 2018-08-21 | $44.85 | $44.85 | 0 |
| 2018-08-20 | $44.85 | $44.85 | 500 |
| 2018-08-17 | $43.15 | $43.15 | 0 |
| 2018-08-16 | $43.15 | $43.15 | 300 |
| 2018-08-15 | $42.20 | $42.20 | 500 |
| 2018-08-14 | $45.90 | $45.90 | 0 |
| 2018-08-13 | $45.90 | $45.90 | 0 |
| 2018-08-10 | $45.90 | $45.90 | 0 |
| 2018-08-09 | $45.90 | $45.90 | 0 |
| 2018-08-08 | $45.90 | $45.90 | 0 |
| 2018-08-07 | $45.90 | $45.90 | 0 |
| 2018-08-06 | $45.90 | $45.90 | 0 |
| 2018-08-03 | $45.90 | $45.90 | 300 |
| 2018-08-02 | $44.92 | $44.92 | 500 |
| 2018-08-01 | $44.92 | $44.92 | 300 |
| 2018-07-31 | $43.37 | $43.37 | 100 |
| 2018-07-30 | $45.30 | $45.30 | 600 |
| 2018-07-27 | $43.68 | $43.68 | 2,000 |
| 2018-07-26 | $42.84 | $42.84 | 400 |
| 2018-07-25 | $40.80 | $40.80 | 0 |
| 2018-07-24 | $40.80 | $40.80 | 0 |
| 2018-07-23 | $40.80 | $40.80 | 0 |
| 2018-07-20 | $40.80 | $40.80 | 2,000 |
| 2018-07-19 | $41.00 | $41.00 | 1,200 |
| 2018-07-18 | $40.16 | $40.16 | 300 |
| 2018-07-17 | $40.07 | $40.07 | 200 |
| 2018-07-16 | $39.78 | $39.78 | 0 |
| 2018-07-13 | $39.78 | $39.78 | 200 |
| 2018-07-12 | $40.37 | $40.37 | 0 |
| 2018-07-11 | $40.37 | $40.37 | 200 |
| 2018-07-10 | $40.26 | $40.26 | 0 |
| 2018-07-09 | $40.26 | $40.26 | 100 |
| 2018-07-06 | $40.56 | $40.56 | 100 |
| 2018-07-05 | $43.14 | $43.14 | 0 |
| 2018-07-03 | $43.14 | $43.14 | 0 |
| 2018-07-02 | $43.14 | $43.14 | 2,400 |
| 2018-06-29 | $43.14 | $43.14 | 1,300 |
| 2018-06-28 | $43.14 | $43.14 | 0 |
| 2018-06-27 | $43.14 | $43.14 | 200 |
| 2018-06-26 | $44.37 | $44.37 | 0 |
| 2018-06-25 | $44.37 | $44.37 | 0 |
| 2018-06-22 | $44.37 | $44.37 | 500 |
| 2018-06-21 | $44.38 | $44.38 | 700 |
| 2018-06-20 | $45.22 | $45.22 | 300 |
| 2018-06-19 | $45.65 | $45.65 | 3,000 |
| 2018-06-18 | $43.85 | $43.85 | 900 |
| 2018-06-15 | $47.05 | $47.05 | 0 |
| 2018-06-14 | $47.05 | $47.05 | 400 |
| 2018-06-13 | $47.00 | $47.00 | 1,100 |
| 2018-06-12 | $46.55 | $46.55 | 500 |
| 2018-06-11 | $45.26 | $45.26 | 0 |
| 2018-06-08 | $45.26 | $45.26 | 0 |
| 2018-06-07 | $45.26 | $45.26 | 500 |
| 2018-06-06 | $45.06 | $45.06 | 400 |
| 2018-06-05 | $44.61 | $44.61 | 0 |
| 2018-06-04 | $44.61 | $44.61 | 0 |
| 2018-06-01 | $44.61 | $44.61 | 3,300 |
| 2018-05-31 | $44.50 | $44.50 | 600 |
| 2018-05-30 | $44.50 | $44.50 | 200 |
| 2018-05-29 | $47.10 | $47.10 | 500 |
| 2018-05-25 | $45.28 | $45.28 | 100 |
| 2018-05-24 | $45.61 | $45.61 | 2,800 |
| 2018-05-23 | $46.29 | $46.29 | 200 |
| 2018-05-22 | $49.41 | $49.41 | 0 |
| 2018-05-21 | $49.41 | $49.41 | 0 |
| 2018-05-18 | $49.41 | $49.41 | 800 |
| 2018-05-17 | $48.41 | $48.41 | 0 |
| 2018-05-16 | $48.41 | $48.41 | 500 |
| 2018-05-15 | $48.92 | $48.92 | 300 |
| 2018-05-14 | $49.55 | $49.55 | 0 |
| 2018-05-11 | $49.55 | $49.55 | 4,400 |
| 2018-05-10 | $52.31 | $52.31 | 0 |
| 2018-05-09 | $52.31 | $52.31 | 0 |
| 2018-05-08 | $52.31 | $52.31 | 0 |
| 2018-05-07 | $52.31 | $52.31 | 0 |
| 2018-05-04 | $52.31 | $52.31 | 0 |
| 2018-05-03 | $52.31 | $52.31 | 0 |
| 2018-05-02 | $52.31 | $52.31 | 0 |
| 2018-05-01 | $52.31 | $52.31 | 0 |
| 2018-04-30 | $52.31 | $52.31 | 0 |
| 2018-04-27 | $52.31 | $52.31 | 200 |
| 2018-04-26 | $53.28 | $53.28 | 0 |
| 2018-04-25 | $53.28 | $53.28 | 200 |
| 2018-04-24 | $53.60 | $53.60 | 1,500 |
| 2018-04-23 | $51.29 | $51.29 | 0 |
| 2018-04-20 | $51.29 | $51.29 | 0 |
| 2018-04-19 | $51.29 | $51.29 | 300 |
| 2018-04-18 | $51.13 | $51.13 | 0 |
| 2018-04-17 | $51.13 | $51.13 | 0 |
| 2018-04-16 | $51.13 | $51.13 | 0 |
| 2018-04-13 | $51.13 | $51.13 | 0 |
| 2018-04-12 | $51.13 | $51.13 | 0 |
| 2018-04-11 | $51.13 | $51.13 | 0 |
| 2018-04-10 | $51.13 | $51.13 | 0 |
| 2018-04-09 | $51.13 | $51.13 | 0 |
| 2018-04-06 | $51.13 | $51.13 | 0 |
| 2018-04-05 | $51.13 | $51.13 | 0 |
| 2018-04-04 | $51.13 | $51.13 | 0 |
| 2018-04-03 | $51.13 | $51.13 | 1,300 |
| 2018-04-02 | $54.43 | $54.43 | 0 |
| 2018-03-29 | $54.43 | $54.43 | 0 |
| 2018-03-28 | $54.43 | $54.43 | 200 |
| 2018-03-27 | $52.88 | $52.88 | 0 |
| 2018-03-26 | $52.88 | $52.88 | 0 |
| 2018-03-23 | $52.88 | $52.88 | 0 |
| 2018-03-22 | $52.88 | $52.88 | 0 |
| 2018-03-21 | $52.88 | $52.88 | 200 |
| 2018-03-20 | $52.79 | $52.79 | 200 |
| 2018-03-19 | $54.00 | $54.00 | 200 |
| 2018-03-16 | $59.58 | $59.58 | 0 |
| 2018-03-15 | $59.58 | $59.58 | 0 |
| 2018-03-14 | $59.58 | $59.58 | 1,000 |
| 2018-03-13 | $57.01 | $57.01 | 0 |
| 2018-03-12 | $57.01 | $57.01 | 0 |
| 2018-03-09 | $57.01 | $57.01 | 0 |
| 2018-03-08 | $57.01 | $57.01 | 200 |
| 2018-03-07 | $57.28 | $57.28 | 800 |
| 2018-03-06 | $59.16 | $59.16 | 0 |
| 2018-03-05 | $59.16 | $59.16 | 200 |
| 2018-03-02 | $59.87 | $59.87 | 0 |
| 2018-03-01 | $59.87 | $59.87 | 0 |
| 2018-02-28 | $59.87 | $59.87 | 0 |
| 2018-02-27 | $59.87 | $59.87 | 0 |
| 2018-02-26 | $59.87 | $59.87 | 0 |
| 2018-02-23 | $59.87 | $59.87 | 600 |
| 2018-02-22 | $56.48 | $56.48 | 0 |
| 2018-02-21 | $56.48 | $56.48 | 0 |
| 2018-02-20 | $56.48 | $56.48 | 0 |
| 2018-02-16 | $56.48 | $56.48 | 0 |
| 2018-02-15 | $56.48 | $56.48 | 0 |
| 2018-02-14 | $56.48 | $56.48 | 200 |
| 2018-02-13 | $61.36 | $61.36 | 0 |
| 2018-02-12 | $61.36 | $61.36 | 0 |
| 2018-02-09 | $61.36 | $61.36 | 0 |
| 2018-02-08 | $61.36 | $61.36 | 0 |
| 2018-02-07 | $61.36 | $61.36 | 0 |
| 2018-02-06 | $61.36 | $61.36 | 0 |
| 2018-02-05 | $61.36 | $61.36 | 200 |
| 2018-02-02 | $58.82 | $58.82 | 0 |
| 2018-02-01 | $58.82 | $58.82 | 0 |
| 2018-01-31 | $58.82 | $58.82 | 300 |
| 2018-01-30 | $59.39 | $59.39 | 0 |
| 2018-01-29 | $59.39 | $59.39 | 300 |
| 2018-01-26 | $60.25 | $60.25 | 0 |
| 2018-01-25 | $60.25 | $60.25 | 400 |
| 2018-01-24 | $60.89 | $60.89 | 600 |
| 2018-01-23 | $59.98 | $59.98 | 0 |
| 2018-01-22 | $59.98 | $59.98 | 400 |
| 2018-01-19 | $60.86 | $60.86 | 400 |
| 2018-01-18 | $61.79 | $61.79 | 0 |
| 2018-01-17 | $61.79 | $61.79 | 100 |
| 2018-01-16 | $63.33 | $63.33 | 300 |
| 2018-01-12 | $62.14 | $62.14 | 0 |
| 2018-01-11 | $62.14 | $62.14 | 700 |
| 2018-01-10 | $59.42 | $59.42 | 0 |
| 2018-01-09 | $59.42 | $59.42 | 0 |
| 2018-01-08 | $59.42 | $59.42 | 600 |
| 2018-01-05 | $58.59 | $58.59 | 0 |
| 2018-01-04 | $58.59 | $58.59 | 0 |
| 2018-01-03 | $58.59 | $58.59 | 100 |
| 2018-01-02 | $57.00 | $57.00 | 0 |