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
- 2013-01-10 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 | $43.15 | $47.84 | 45,400 |
| 2018-12-28 | $42.04 | $46.61 | 11,500 |
| 2018-12-27 | $41.70 | $46.23 | 14,600 |
| 2018-12-26 | $41.32 | $45.81 | 7,200 |
| 2018-12-24 | $41.29 | $45.78 | 7,700 |
| 2018-12-21 | $42.26 | $46.85 | 8,000 |
| 2018-12-20 | $43.33 | $48.04 | 10,000 |
| 2018-12-19 | $43.44 | $48.16 | 4,200 |
| 2018-12-18 | $42.54 | $47.16 | 15,100 |
| 2018-12-17 | $42.67 | $47.31 | 8,300 |
| 2018-12-14 | $42.91 | $47.58 | 5,200 |
| 2018-12-13 | $43.91 | $48.69 | 1,600 |
| 2018-12-12 | $44.13 | $48.93 | 2,500 |
| 2018-12-11 | $43.08 | $47.77 | 12,600 |
| 2018-12-10 | $42.62 | $47.25 | 14,100 |
| 2018-12-07 | $43.43 | $48.15 | 2,700 |
| 2018-12-06 | $42.73 | $47.38 | 2,500 |
| 2018-12-04 | $43.66 | $48.41 | 5,000 |
| 2018-12-03 | $43.53 | $48.26 | 1,500 |
| 2018-11-30 | $43.96 | $48.74 | 800 |
| 2018-11-29 | $43.65 | $48.39 | 1,900 |
| 2018-11-28 | $44.29 | $49.10 | 10,200 |
| 2018-11-27 | $44.50 | $49.34 | 8,300 |
| 2018-11-26 | $44.39 | $49.22 | 2,400 |
| 2018-11-23 | $44.39 | $49.22 | 1,400 |
| 2018-11-21 | $43.88 | $48.65 | 1,800 |
| 2018-11-20 | $43.69 | $48.44 | 7,000 |
| 2018-11-19 | $44.70 | $49.56 | 2,400 |
| 2018-11-16 | $44.04 | $48.83 | 1,400 |
| 2018-11-15 | $44.09 | $48.89 | 1,900 |
| 2018-11-14 | $43.81 | $48.58 | 7,900 |
| 2018-11-13 | $43.62 | $48.36 | 7,300 |
| 2018-11-12 | $43.17 | $47.86 | 2,400 |
| 2018-11-09 | $43.52 | $48.25 | 5,200 |
| 2018-11-08 | $43.49 | $48.21 | 4,900 |
| 2018-11-07 | $44.27 | $49.08 | 6,100 |
| 2018-11-06 | $43.96 | $48.74 | 12,600 |
| 2018-11-05 | $44.38 | $49.21 | 4,800 |
| 2018-11-02 | $43.92 | $48.69 | 2,100 |
| 2018-11-01 | $44.15 | $48.95 | 5,400 |
| 2018-10-31 | $43.29 | $48.00 | 3,600 |
| 2018-10-30 | $43.11 | $47.79 | 9,700 |
| 2018-10-29 | $43.26 | $47.96 | 9,700 |
| 2018-10-26 | $42.81 | $47.46 | 10,600 |
| 2018-10-25 | $43.42 | $48.15 | 7,000 |
| 2018-10-24 | $42.83 | $47.48 | 3,200 |
| 2018-10-23 | $44.14 | $48.94 | 21,400 |
| 2018-10-22 | $44.26 | $49.07 | 2,300 |
| 2018-10-19 | $44.59 | $49.44 | 4,600 |
| 2018-10-18 | $43.38 | $48.09 | 6,900 |
| 2018-10-17 | $43.11 | $47.79 | 25,900 |
| 2018-10-16 | $43.63 | $48.38 | 22,400 |
| 2018-10-15 | $42.38 | $46.99 | 3,300 |
| 2018-10-12 | $42.35 | $46.96 | 10,500 |
| 2018-10-11 | $42.42 | $47.03 | 3,400 |
| 2018-10-10 | $43.25 | $47.95 | 3,900 |
| 2018-10-09 | $43.86 | $48.63 | 24,000 |
| 2018-10-08 | $43.67 | $48.43 | 5,700 |
| 2018-10-05 | $44.10 | $48.90 | 9,700 |
| 2018-10-04 | $44.47 | $49.31 | 900 |
| 2018-10-03 | $45.49 | $50.44 | 9,100 |
| 2018-10-02 | $45.33 | $50.25 | 10,900 |
| 2018-10-01 | $45.43 | $50.37 | 8,700 |
| 2018-09-28 | $45.57 | $50.53 | 3,100 |
| 2018-09-27 | $46.29 | $51.33 | 4,400 |
| 2018-09-26 | $46.41 | $51.46 | 1,900 |
| 2018-09-25 | $46.72 | $51.80 | 8,200 |
| 2018-09-24 | $46.71 | $51.78 | 2,800 |
| 2018-09-21 | $46.95 | $52.05 | 3,400 |
| 2018-09-20 | $46.62 | $51.69 | 1,900 |
| 2018-09-19 | $45.76 | $50.73 | 2,200 |
| 2018-09-18 | $46.63 | $51.70 | 9,900 |
| 2018-09-17 | $46.72 | $51.81 | 14,200 |
| 2018-09-14 | $46.50 | $51.56 | 1,800 |
| 2018-09-13 | $46.40 | $51.45 | 2,500 |
| 2018-09-12 | $46.22 | $51.24 | 1,300 |
| 2018-09-11 | $46.13 | $51.15 | 7,000 |
| 2018-09-10 | $46.47 | $51.52 | 1,200 |
| 2018-09-07 | $46.49 | $51.55 | 2,600 |
| 2018-09-06 | $46.64 | $51.71 | 1,500 |
| 2018-09-05 | $46.54 | $51.60 | 4,800 |
| 2018-09-04 | $47.54 | $52.71 | 800 |
| 2018-08-31 | $47.50 | $52.67 | 1,600 |
| 2018-08-30 | $48.20 | $53.44 | 1,400 |
| 2018-08-29 | $48.70 | $54.00 | 1,200 |
| 2018-08-28 | $47.83 | $53.03 | 3,100 |
| 2018-08-27 | $47.85 | $53.05 | 500 |
| 2018-08-24 | $47.94 | $53.15 | 200 |
| 2018-08-23 | $48.06 | $53.28 | 1,400 |
| 2018-08-22 | $48.39 | $53.65 | 700 |
| 2018-08-21 | $47.95 | $53.17 | 7,700 |
| 2018-08-20 | $47.99 | $53.21 | 2,700 |
| 2018-08-17 | $47.11 | $52.23 | 1,600 |
| 2018-08-16 | $47.59 | $52.77 | 2,200 |
| 2018-08-15 | $46.98 | $52.09 | 2,700 |
| 2018-08-14 | $47.14 | $52.27 | 11,400 |
| 2018-08-13 | $47.84 | $53.04 | 3,200 |
| 2018-08-10 | $46.95 | $52.06 | 2,900 |
| 2018-08-09 | $48.54 | $53.82 | 500 |
| 2018-08-08 | $49.17 | $54.52 | 0 |
| 2018-08-07 | $49.17 | $54.52 | 1,400 |
| 2018-08-06 | $49.10 | $54.44 | 900 |
| 2018-08-03 | $49.66 | $55.06 | 800 |
| 2018-08-02 | $48.63 | $53.92 | 700 |
| 2018-08-01 | $49.09 | $54.43 | 700 |
| 2018-07-31 | $48.76 | $54.07 | 1,900 |
| 2018-07-30 | $48.45 | $53.72 | 1,200 |
| 2018-07-27 | $51.23 | $56.80 | 1,700 |
| 2018-07-26 | $51.41 | $57.00 | 2,000 |
| 2018-07-25 | $51.63 | $57.25 | 7,700 |
| 2018-07-24 | $50.86 | $56.39 | 800 |
| 2018-07-23 | $52.05 | $57.71 | 400 |
| 2018-07-20 | $52.40 | $58.10 | 1,300 |
| 2018-07-19 | $51.27 | $56.85 | 600 |
| 2018-07-18 | $51.30 | $56.88 | 900 |
| 2018-07-17 | $50.92 | $56.45 | 1,100 |
| 2018-07-16 | $50.70 | $56.21 | 3,200 |
| 2018-07-13 | $50.40 | $55.88 | 400 |
| 2018-07-12 | $50.10 | $55.55 | 600 |
| 2018-07-11 | $50.05 | $55.49 | 400 |
| 2018-07-10 | $49.76 | $55.17 | 600 |
| 2018-07-09 | $49.29 | $54.66 | 700 |
| 2018-07-06 | $49.78 | $55.19 | 700 |
| 2018-07-05 | $49.16 | $54.51 | 500 |
| 2018-07-03 | $48.11 | $53.34 | 700 |
| 2018-07-02 | $47.49 | $52.66 | 2,800 |
| 2018-06-29 | $47.98 | $53.20 | 3,100 |
| 2018-06-28 | $47.65 | $52.83 | 1,900 |
| 2018-06-27 | $46.80 | $51.89 | 1,500 |
| 2018-06-26 | $47.79 | $52.98 | 3,500 |
| 2018-06-25 | $47.92 | $53.13 | 3,400 |
| 2018-06-22 | $48.52 | $53.79 | 500 |
| 2018-06-21 | $47.66 | $52.84 | 1,900 |
| 2018-06-20 | $48.15 | $53.39 | 800 |
| 2018-06-19 | $47.96 | $53.17 | 3,200 |
| 2018-06-18 | $48.20 | $53.44 | 2,500 |
| 2018-06-15 | $49.53 | $54.92 | 900 |
| 2018-06-14 | $49.66 | $55.06 | 4,200 |
| 2018-06-13 | $50.06 | $55.50 | 0 |
| 2018-06-12 | $50.06 | $55.50 | 1,600 |
| 2018-06-11 | $49.96 | $55.39 | 500 |
| 2018-06-08 | $48.86 | $54.17 | 1,400 |
| 2018-06-07 | $49.03 | $54.36 | 900 |
| 2018-06-06 | $49.21 | $54.56 | 1,200 |
| 2018-06-05 | $50.27 | $55.73 | 1,800 |
| 2018-06-04 | $49.58 | $54.97 | 3,500 |
| 2018-06-01 | $48.72 | $54.02 | 900 |
| 2018-05-31 | $48.86 | $54.17 | 1,400 |
| 2018-05-30 | $48.59 | $53.87 | 1,600 |
| 2018-05-29 | $50.07 | $55.52 | 0 |
| 2018-05-25 | $50.07 | $55.52 | 700 |
| 2018-05-24 | $49.81 | $55.23 | 1,600 |
| 2018-05-23 | $49.36 | $54.73 | 1,600 |
| 2018-05-22 | $49.26 | $54.61 | 7,000 |
| 2018-05-21 | $49.34 | $54.71 | 1,900 |
| 2018-05-18 | $48.96 | $54.29 | 900 |
| 2018-05-17 | $49.59 | $54.98 | 1,400 |
| 2018-05-16 | $49.93 | $55.36 | 1,100 |
| 2018-05-15 | $50.50 | $55.99 | 1,600 |
| 2018-05-14 | $50.78 | $56.30 | 1,100 |
| 2018-05-11 | $50.46 | $55.95 | 9,000 |
| 2018-05-10 | $50.96 | $56.50 | 500 |
| 2018-05-09 | $50.67 | $56.18 | 1,700 |
| 2018-05-08 | $50.56 | $56.06 | 7,300 |
| 2018-05-07 | $50.16 | $55.62 | 5,000 |
| 2018-05-04 | $50.24 | $55.70 | 1,800 |
| 2018-05-03 | $49.90 | $55.33 | 11,400 |
| 2018-05-02 | $50.49 | $55.98 | 5,400 |
| 2018-05-01 | $50.40 | $55.88 | 600 |
| 2018-04-30 | $50.63 | $56.14 | 7,400 |
| 2018-04-27 | $51.43 | $57.02 | 1,000 |
| 2018-04-26 | $51.06 | $56.61 | 3,000 |
| 2018-04-25 | $51.00 | $56.55 | 600 |
| 2018-04-24 | $51.10 | $56.66 | 1,900 |
| 2018-04-23 | $51.18 | $56.74 | 1,400 |
| 2018-04-20 | $53.01 | $58.14 | 1,900 |
| 2018-04-19 | $52.57 | $57.66 | 400 |
| 2018-04-18 | $53.56 | $58.75 | 1,000 |
| 2018-04-17 | $54.22 | $59.47 | 1,200 |
| 2018-04-16 | $53.44 | $58.61 | 6,100 |
| 2018-04-13 | $53.26 | $58.42 | 700 |
| 2018-04-12 | $53.62 | $58.81 | 300 |
| 2018-04-11 | $54.23 | $59.48 | 600 |
| 2018-04-10 | $54.62 | $59.91 | 1,900 |
| 2018-04-09 | $53.72 | $58.92 | 1,600 |
| 2018-04-06 | $52.63 | $57.73 | 0 |
| 2018-04-05 | $52.63 | $57.73 | 500 |
| 2018-04-04 | $52.62 | $57.71 | 1,400 |
| 2018-04-03 | $51.41 | $56.39 | 1,400 |
| 2018-04-02 | $50.06 | $54.91 | 500 |
| 2018-03-29 | $51.94 | $56.97 | 2,100 |
| 2018-03-28 | $51.54 | $56.53 | 6,300 |
| 2018-03-27 | $50.99 | $55.93 | 3,200 |
| 2018-03-26 | $51.32 | $56.29 | 4,000 |
| 2018-03-23 | $50.29 | $55.15 | 1,700 |
| 2018-03-22 | $51.00 | $55.94 | 1,300 |
| 2018-03-21 | $50.80 | $55.72 | 3,900 |
| 2018-03-20 | $50.94 | $55.87 | 900 |
| 2018-03-19 | $51.07 | $56.01 | 1,200 |
| 2018-03-16 | $51.61 | $56.61 | 2,000 |
| 2018-03-15 | $52.00 | $57.03 | 1,300 |
| 2018-03-14 | $51.89 | $56.91 | 800 |
| 2018-03-13 | $51.99 | $57.02 | 8,200 |
| 2018-03-12 | $52.40 | $57.47 | 1,300 |
| 2018-03-09 | $52.12 | $57.17 | 1,100 |
| 2018-03-08 | $51.88 | $56.90 | 400 |
| 2018-03-07 | $50.70 | $55.61 | 1,400 |
| 2018-03-06 | $50.37 | $55.25 | 8,600 |
| 2018-03-05 | $50.04 | $54.89 | 1,000 |
| 2018-03-02 | $49.71 | $54.52 | 5,700 |
| 2018-03-01 | $49.79 | $54.61 | 1,900 |
| 2018-02-28 | $49.96 | $54.80 | 2,400 |
| 2018-02-27 | $49.78 | $54.60 | 6,200 |
| 2018-02-26 | $50.51 | $55.41 | 5,700 |
| 2018-02-23 | $49.94 | $54.77 | 1,700 |
| 2018-02-22 | $49.43 | $54.22 | 500 |
| 2018-02-21 | $49.92 | $54.75 | 3,200 |
| 2018-02-20 | $49.86 | $54.69 | 700 |
| 2018-02-16 | $50.88 | $55.81 | 700 |
| 2018-02-15 | $50.29 | $55.16 | 2,300 |
| 2018-02-14 | $49.83 | $54.66 | 6,600 |
| 2018-02-13 | $48.88 | $53.62 | 14,400 |
| 2018-02-12 | $48.45 | $53.14 | 4,000 |
| 2018-02-09 | $48.61 | $53.32 | 800 |
| 2018-02-08 | $49.36 | $54.14 | 11,300 |
| 2018-02-07 | $50.05 | $54.90 | 7,500 |
| 2018-02-06 | $51.56 | $56.55 | 7,500 |
| 2018-02-05 | $51.33 | $56.31 | 2,800 |
| 2018-02-02 | $53.04 | $58.17 | 900 |
| 2018-02-01 | $53.93 | $59.15 | 600 |
| 2018-01-31 | $53.44 | $58.61 | 2,900 |
| 2018-01-30 | $52.73 | $57.84 | 800 |
| 2018-01-29 | $52.65 | $57.75 | 1,900 |
| 2018-01-26 | $53.16 | $58.31 | 1,400 |
| 2018-01-25 | $52.30 | $57.36 | 2,200 |
| 2018-01-24 | $52.29 | $57.35 | 800 |
| 2018-01-23 | $51.94 | $56.97 | 1,800 |
| 2018-01-22 | $51.54 | $56.53 | 1,300 |
| 2018-01-19 | $51.15 | $56.10 | 400 |
| 2018-01-18 | $50.81 | $55.72 | 1,200 |
| 2018-01-17 | $50.60 | $55.50 | 2,800 |
| 2018-01-16 | $50.64 | $55.54 | 0 |
| 2018-01-12 | $50.64 | $55.54 | 900 |
| 2018-01-11 | $50.17 | $55.03 | 1,800 |
| 2018-01-10 | $49.98 | $54.81 | 600 |
| 2018-01-09 | $50.74 | $55.65 | 900 |
| 2018-01-08 | $50.10 | $54.95 | 1,200 |
| 2018-01-05 | $50.37 | $55.25 | 400 |
| 2018-01-04 | $49.93 | $54.76 | 2,200 |
| 2018-01-03 | $49.63 | $54.44 | 1,400 |
| 2018-01-02 | $49.29 | $54.06 | 1,900 |