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
- 2012-01-17 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 | $56.90 | $78.82 | 949 |
| 2018-12-28 | $55.16 | $76.41 | 854 |
| 2018-12-27 | $54.79 | $75.90 | 475 |
| 2018-12-26 | $54.79 | $75.90 | 1,518 |
| 2018-12-24 | $53.64 | $74.30 | 0 |
| 2018-12-21 | $53.64 | $74.30 | 0 |
| 2018-12-20 | $53.64 | $74.30 | 285 |
| 2018-12-19 | $55.51 | $76.89 | 949 |
| 2018-12-18 | $55.06 | $76.27 | 2,183 |
| 2018-12-17 | $56.01 | $77.58 | 95 |
| 2018-12-14 | $56.01 | $77.58 | 95 |
| 2018-12-13 | $56.01 | $77.58 | 664 |
| 2018-12-12 | $56.43 | $78.16 | 5,789 |
| 2018-12-11 | $55.11 | $76.34 | 664 |
| 2018-12-10 | $55.56 | $76.97 | 1,139 |
| 2018-12-07 | $54.27 | $75.17 | 2,467 |
| 2018-12-06 | $54.27 | $75.17 | 190 |
| 2018-12-04 | $57.98 | $80.31 | 0 |
| 2018-12-03 | $57.98 | $80.31 | 854 |
| 2018-11-30 | $56.90 | $78.82 | 664 |
| 2018-11-29 | $58.22 | $80.64 | 5,979 |
| 2018-11-28 | $57.96 | $80.28 | 854 |
| 2018-11-27 | $57.17 | $79.19 | 0 |
| 2018-11-26 | $57.17 | $79.19 | 95 |
| 2018-11-23 | $56.66 | $78.48 | 95 |
| 2018-11-21 | $56.66 | $78.48 | 190 |
| 2018-11-20 | $56.83 | $78.72 | 285 |
| 2018-11-19 | $56.83 | $78.72 | 95 |
| 2018-11-16 | $56.83 | $78.72 | 0 |
| 2018-11-15 | $56.83 | $78.72 | 285 |
| 2018-11-14 | $54.53 | $75.54 | 0 |
| 2018-11-13 | $54.53 | $75.54 | 0 |
| 2018-11-12 | $54.53 | $75.54 | 380 |
| 2018-11-09 | $55.48 | $76.85 | 1,329 |
| 2018-11-08 | $54.95 | $76.12 | 95 |
| 2018-11-07 | $54.95 | $76.12 | 95 |
| 2018-11-06 | $54.95 | $76.12 | 1,898 |
| 2018-11-05 | $55.85 | $77.36 | 1,044 |
| 2018-11-02 | $53.27 | $73.78 | 95 |
| 2018-11-01 | $53.27 | $73.78 | 0 |
| 2018-10-31 | $53.27 | $73.78 | 0 |
| 2018-10-30 | $53.27 | $73.78 | 2,847 |
| 2018-10-29 | $53.09 | $73.54 | 0 |
| 2018-10-26 | $53.09 | $73.54 | 285 |
| 2018-10-25 | $53.80 | $74.53 | 95 |
| 2018-10-24 | $53.80 | $74.53 | 1,139 |
| 2018-10-23 | $54.48 | $75.46 | 190 |
| 2018-10-22 | $55.90 | $77.43 | 0 |
| 2018-10-19 | $55.90 | $77.43 | 285 |
| 2018-10-18 | $58.22 | $80.64 | 0 |
| 2018-10-17 | $58.22 | $80.64 | 0 |
| 2018-10-16 | $58.22 | $80.64 | 190 |
| 2018-10-15 | $61.85 | $85.68 | 0 |
| 2018-10-12 | $61.85 | $85.68 | 0 |
| 2018-10-11 | $61.85 | $85.68 | 0 |
| 2018-10-10 | $61.85 | $85.68 | 0 |
| 2018-10-09 | $61.85 | $85.68 | 0 |
| 2018-10-08 | $61.85 | $85.68 | 1,329 |
| 2018-10-05 | $65.60 | $90.86 | 0 |
| 2018-10-04 | $65.60 | $90.86 | 0 |
| 2018-10-03 | $65.60 | $90.86 | 0 |
| 2018-10-02 | $65.60 | $90.86 | 0 |
| 2018-10-01 | $65.60 | $90.86 | 2,562 |
| 2018-09-28 | $65.67 | $90.96 | 0 |
| 2018-09-27 | $65.67 | $90.96 | 1,518 |
| 2018-09-26 | $64.15 | $88.86 | 0 |
| 2018-09-25 | $64.15 | $88.86 | 6,928 |
| 2018-09-24 | $64.15 | $88.86 | 0 |
| 2018-09-21 | $64.15 | $88.86 | 0 |
| 2018-09-20 | $64.15 | $88.86 | 0 |
| 2018-09-19 | $64.15 | $88.86 | 95 |
| 2018-09-18 | $64.01 | $88.67 | 0 |
| 2018-09-17 | $64.01 | $88.67 | 380 |
| 2018-09-14 | $63.22 | $87.58 | 0 |
| 2018-09-13 | $63.22 | $87.58 | 0 |
| 2018-09-12 | $63.22 | $87.58 | 95 |
| 2018-09-11 | $65.60 | $90.86 | 0 |
| 2018-09-10 | $65.60 | $90.86 | 0 |
| 2018-09-07 | $65.60 | $90.86 | 0 |
| 2018-09-06 | $65.60 | $90.86 | 0 |
| 2018-09-05 | $65.60 | $90.86 | 0 |
| 2018-09-04 | $65.60 | $90.86 | 0 |
| 2018-08-31 | $65.60 | $90.86 | 0 |
| 2018-08-30 | $65.60 | $90.86 | 1,993 |
| 2018-08-29 | $65.38 | $90.57 | 0 |
| 2018-08-28 | $65.38 | $90.57 | 95 |
| 2018-08-27 | $64.54 | $89.40 | 0 |
| 2018-08-24 | $64.54 | $89.40 | 0 |
| 2018-08-23 | $64.54 | $89.40 | 0 |
| 2018-08-22 | $64.54 | $89.40 | 7,402 |
| 2018-08-21 | $63.22 | $87.58 | 0 |
| 2018-08-20 | $63.22 | $87.58 | 0 |
| 2018-08-17 | $63.22 | $87.58 | 1,329 |
| 2018-08-16 | $62.96 | $87.21 | 0 |
| 2018-08-15 | $62.96 | $87.21 | 0 |
| 2018-08-14 | $62.96 | $87.21 | 0 |
| 2018-08-13 | $62.96 | $87.21 | 190 |
| 2018-08-10 | $64.54 | $89.40 | 0 |
| 2018-08-09 | $64.54 | $89.40 | 0 |
| 2018-08-08 | $64.54 | $89.40 | 0 |
| 2018-08-07 | $64.54 | $89.40 | 0 |
| 2018-08-06 | $64.54 | $89.40 | 380 |
| 2018-08-03 | $64.96 | $89.99 | 0 |
| 2018-08-02 | $64.96 | $89.99 | 0 |
| 2018-08-01 | $64.96 | $89.99 | 190 |
| 2018-07-31 | $67.76 | $93.85 | 0 |
| 2018-07-30 | $67.76 | $93.85 | 0 |
| 2018-07-27 | $67.76 | $93.85 | 0 |
| 2018-07-26 | $67.76 | $93.85 | 0 |
| 2018-07-25 | $67.76 | $93.85 | 0 |
| 2018-07-24 | $67.76 | $93.85 | 0 |
| 2018-07-23 | $67.76 | $93.85 | 0 |
| 2018-07-20 | $67.76 | $93.85 | 0 |
| 2018-07-19 | $67.76 | $93.85 | 0 |
| 2018-07-18 | $67.76 | $93.85 | 0 |
| 2018-07-17 | $67.76 | $93.85 | 0 |
| 2018-07-16 | $67.76 | $93.85 | 285 |
| 2018-07-13 | $65.17 | $90.28 | 0 |
| 2018-07-12 | $65.17 | $90.28 | 0 |
| 2018-07-11 | $65.17 | $90.28 | 0 |
| 2018-07-10 | $65.17 | $90.28 | 0 |
| 2018-07-09 | $65.17 | $90.28 | 0 |
| 2018-07-06 | $65.17 | $90.28 | 4,460 |
| 2018-07-05 | $64.81 | $89.77 | 95 |
| 2018-07-03 | $65.33 | $90.50 | 0 |
| 2018-07-02 | $65.33 | $90.50 | 0 |
| 2018-06-29 | $65.33 | $90.50 | 95 |
| 2018-06-28 | $65.33 | $90.50 | 0 |
| 2018-06-27 | $65.33 | $90.50 | 95 |
| 2018-06-26 | $69.85 | $96.76 | 0 |
| 2018-06-25 | $69.85 | $96.76 | 0 |
| 2018-06-22 | $69.85 | $96.76 | 0 |
| 2018-06-21 | $69.85 | $96.76 | 0 |
| 2018-06-20 | $69.85 | $96.76 | 0 |
| 2018-06-19 | $69.85 | $96.76 | 0 |
| 2018-06-18 | $69.85 | $96.76 | 0 |
| 2018-06-15 | $69.85 | $96.76 | 1,518 |
| 2018-06-14 | $69.85 | $96.76 | 0 |
| 2018-06-13 | $69.85 | $96.76 | 475 |
| 2018-06-12 | $69.74 | $96.60 | 0 |
| 2018-06-11 | $69.74 | $96.60 | 475 |
| 2018-06-08 | $68.76 | $95.24 | 0 |
| 2018-06-07 | $68.76 | $95.24 | 95 |
| 2018-06-06 | $69.55 | $96.34 | 3,701 |
| 2018-06-05 | $68.49 | $94.88 | 0 |
| 2018-06-04 | $68.49 | $94.88 | 3,132 |
| 2018-06-01 | $68.06 | $94.28 | 2,088 |
| 2018-05-31 | $66.54 | $92.18 | 190 |
| 2018-05-30 | $68.21 | $94.48 | 0 |
| 2018-05-29 | $68.21 | $94.48 | 0 |
| 2018-05-25 | $68.21 | $94.48 | 0 |
| 2018-05-24 | $68.21 | $94.48 | 1,424 |
| 2018-05-23 | $67.86 | $94.00 | 5,504 |
| 2018-05-22 | $68.34 | $94.66 | 0 |
| 2018-05-21 | $68.34 | $94.66 | 1,424 |
| 2018-05-18 | $67.44 | $93.42 | 0 |
| 2018-05-17 | $67.44 | $93.42 | 0 |
| 2018-05-16 | $67.44 | $93.42 | 1,424 |
| 2018-05-15 | $67.12 | $92.98 | 0 |
| 2018-05-14 | $67.12 | $92.98 | 569 |
| 2018-05-11 | $68.39 | $94.73 | 0 |
| 2018-05-10 | $68.39 | $94.73 | 1,803 |
| 2018-05-09 | $67.65 | $93.71 | 0 |
| 2018-05-08 | $67.65 | $93.71 | 1,708 |
| 2018-05-07 | $66.17 | $91.66 | 0 |
| 2018-05-04 | $66.17 | $91.66 | 0 |
| 2018-05-03 | $66.17 | $91.66 | 0 |
| 2018-05-02 | $66.17 | $91.66 | 0 |
| 2018-05-01 | $66.17 | $91.66 | 1,708 |
| 2018-04-30 | $66.39 | $91.96 | 380 |
| 2018-04-27 | $65.65 | $90.94 | 0 |
| 2018-04-26 | $65.65 | $90.94 | 475 |
| 2018-04-25 | $64.59 | $89.48 | 0 |
| 2018-04-24 | $64.59 | $89.48 | 475 |
| 2018-04-23 | $65.84 | $91.20 | 0 |
| 2018-04-20 | $65.84 | $91.20 | 0 |
| 2018-04-19 | $65.84 | $91.20 | 285 |
| 2018-04-18 | $64.28 | $89.04 | 0 |
| 2018-04-17 | $64.28 | $89.04 | 759 |
| 2018-04-16 | $63.75 | $88.31 | 0 |
| 2018-04-13 | $63.75 | $88.31 | 0 |
| 2018-04-12 | $63.75 | $88.31 | 3,227 |
| 2018-04-11 | $63.70 | $88.23 | 34,259 |
| 2018-04-10 | $63.91 | $88.53 | 0 |
| 2018-04-09 | $63.91 | $88.53 | 1,708 |
| 2018-04-06 | $62.49 | $86.56 | 0 |
| 2018-04-05 | $62.49 | $86.56 | 0 |
| 2018-04-04 | $62.49 | $86.56 | 1,518 |
| 2018-04-03 | $64.83 | $89.80 | 0 |
| 2018-04-02 | $64.83 | $89.80 | 0 |
| 2018-03-29 | $64.83 | $89.80 | 0 |
| 2018-03-28 | $64.83 | $89.80 | 0 |
| 2018-03-27 | $64.83 | $89.80 | 0 |
| 2018-03-26 | $64.83 | $89.80 | 0 |
| 2018-03-23 | $64.83 | $89.80 | 949 |
| 2018-03-22 | $66.44 | $92.03 | 0 |
| 2018-03-21 | $66.44 | $92.03 | 0 |
| 2018-03-20 | $66.44 | $92.03 | 4,271 |
| 2018-03-19 | $66.55 | $92.19 | 36,631 |
| 2018-03-16 | $66.33 | $91.88 | 2,657 |
| 2018-03-15 | $66.60 | $92.25 | 664 |
| 2018-03-14 | $66.91 | $92.69 | 0 |
| 2018-03-13 | $66.91 | $92.69 | 0 |
| 2018-03-12 | $66.91 | $92.69 | 0 |
| 2018-03-09 | $66.91 | $92.69 | 569 |
| 2018-03-08 | $65.65 | $90.94 | 0 |
| 2018-03-07 | $65.65 | $90.94 | 285 |
| 2018-03-06 | $64.75 | $89.69 | 0 |
| 2018-03-05 | $64.75 | $89.69 | 0 |
| 2018-03-02 | $64.75 | $89.69 | 3,606 |
| 2018-03-01 | $69.40 | $96.13 | 8,067 |
| 2018-02-28 | $69.40 | $96.13 | 93,382 |
| 2018-02-27 | $68.83 | $95.34 | 0 |
| 2018-02-26 | $68.83 | $95.34 | 0 |
| 2018-02-23 | $68.83 | $95.34 | 0 |
| 2018-02-22 | $68.83 | $95.34 | 0 |
| 2018-02-21 | $68.83 | $95.34 | 3,132 |
| 2018-02-20 | $67.23 | $93.12 | 0 |
| 2018-02-16 | $67.23 | $93.12 | 0 |
| 2018-02-15 | $67.23 | $93.12 | 0 |
| 2018-02-14 | $67.23 | $93.12 | 0 |
| 2018-02-13 | $67.23 | $93.12 | 0 |
| 2018-02-12 | $67.23 | $93.12 | 0 |
| 2018-02-09 | $67.23 | $93.12 | 0 |
| 2018-02-08 | $67.23 | $93.12 | 1,044 |
| 2018-02-07 | $67.28 | $93.20 | 1,424 |
| 2018-02-06 | $66.06 | $91.50 | 5,789 |
| 2018-02-05 | $71.76 | $99.40 | 0 |
| 2018-02-02 | $71.76 | $99.40 | 0 |
| 2018-02-01 | $71.76 | $99.40 | 0 |
| 2018-01-31 | $71.76 | $99.40 | 0 |
| 2018-01-30 | $71.76 | $99.40 | 0 |
| 2018-01-29 | $71.76 | $99.40 | 0 |
| 2018-01-26 | $71.76 | $99.40 | 190 |
| 2018-01-25 | $71.65 | $99.25 | 0 |
| 2018-01-24 | $71.65 | $99.25 | 0 |
| 2018-01-23 | $71.65 | $99.25 | 190 |
| 2018-01-22 | $71.87 | $99.55 | 0 |
| 2018-01-19 | $71.87 | $99.55 | 1,993 |
| 2018-01-18 | $70.28 | $97.36 | 475 |
| 2018-01-17 | $69.81 | $96.70 | 0 |
| 2018-01-16 | $69.81 | $96.70 | 1,424 |
| 2018-01-12 | $66.28 | $91.81 | 0 |
| 2018-01-11 | $66.28 | $91.81 | 0 |
| 2018-01-10 | $66.28 | $91.81 | 0 |
| 2018-01-09 | $66.28 | $91.81 | 759 |
| 2018-01-08 | $66.91 | $92.69 | 0 |
| 2018-01-05 | $66.91 | $92.69 | 3,701 |
| 2018-01-04 | $66.95 | $92.75 | 3,606 |
| 2018-01-03 | $65.86 | $91.23 | 6,169 |
| 2018-01-02 | $66.65 | $92.32 | 1,518 |