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 | $45.65 | $47.85 | 1,100 |
| 2018-12-28 | $45.60 | $47.80 | 3,500 |
| 2018-12-27 | $45.41 | $47.60 | 500 |
| 2018-12-26 | $46.35 | $48.59 | 300 |
| 2018-12-24 | $44.30 | $46.44 | 300 |
| 2018-12-21 | $44.48 | $46.63 | 800 |
| 2018-12-20 | $46.20 | $48.43 | 400 |
| 2018-12-19 | $45.95 | $48.17 | 1,100 |
| 2018-12-18 | $46.44 | $48.68 | 400 |
| 2018-12-17 | $46.34 | $48.58 | 200 |
| 2018-12-14 | $49.38 | $51.76 | 0 |
| 2018-12-13 | $49.38 | $51.76 | 100 |
| 2018-12-12 | $49.38 | $51.76 | 6,200 |
| 2018-12-11 | $49.45 | $51.84 | 0 |
| 2018-12-10 | $49.45 | $51.84 | 400 |
| 2018-12-07 | $49.69 | $52.09 | 900 |
| 2018-12-06 | $51.75 | $54.25 | 100 |
| 2018-12-04 | $55.70 | $58.39 | 200 |
| 2018-12-03 | $56.66 | $59.39 | 300 |
| 2018-11-30 | $54.50 | $57.13 | 300 |
| 2018-11-29 | $56.67 | $59.40 | 400 |
| 2018-11-28 | $54.82 | $57.46 | 700 |
| 2018-11-27 | $55.40 | $58.07 | 100 |
| 2018-11-26 | $57.15 | $59.91 | 3,300 |
| 2018-11-23 | $56.75 | $59.49 | 0 |
| 2018-11-21 | $56.75 | $59.49 | 0 |
| 2018-11-20 | $56.75 | $59.49 | 2,300 |
| 2018-11-19 | $58.15 | $60.95 | 300 |
| 2018-11-16 | $61.22 | $64.17 | 0 |
| 2018-11-15 | $61.22 | $64.17 | 100 |
| 2018-11-14 | $61.22 | $64.17 | 100 |
| 2018-11-13 | $63.09 | $66.13 | 1,300 |
| 2018-11-12 | $64.75 | $67.87 | 100 |
| 2018-11-09 | $64.75 | $67.87 | 0 |
| 2018-11-08 | $64.75 | $67.87 | 0 |
| 2018-11-07 | $64.75 | $67.87 | 100 |
| 2018-11-06 | $64.75 | $67.87 | 400 |
| 2018-11-05 | $66.30 | $69.50 | 100 |
| 2018-11-02 | $66.30 | $69.50 | 1,600 |
| 2018-11-01 | $63.80 | $66.88 | 600 |
| 2018-10-31 | $61.80 | $64.78 | 700 |
| 2018-10-30 | $59.45 | $62.32 | 1,900 |
| 2018-10-29 | $60.45 | $63.37 | 300 |
| 2018-10-26 | $59.13 | $61.98 | 1,200 |
| 2018-10-25 | $60.05 | $62.95 | 0 |
| 2018-10-24 | $60.05 | $62.95 | 200 |
| 2018-10-23 | $63.55 | $66.62 | 1,100 |
| 2018-10-22 | $63.55 | $66.62 | 300 |
| 2018-10-19 | $65.95 | $69.13 | 0 |
| 2018-10-18 | $65.95 | $69.13 | 200 |
| 2018-10-17 | $67.08 | $70.32 | 900 |
| 2018-10-16 | $66.25 | $69.45 | 0 |
| 2018-10-15 | $66.25 | $69.45 | 300 |
| 2018-10-12 | $69.86 | $73.23 | 0 |
| 2018-10-11 | $69.86 | $73.23 | 400 |
| 2018-10-10 | $69.50 | $72.85 | 100 |
| 2018-10-09 | $72.85 | $76.36 | 0 |
| 2018-10-08 | $72.85 | $76.36 | 0 |
| 2018-10-05 | $72.85 | $76.36 | 200 |
| 2018-10-04 | $78.09 | $81.86 | 0 |
| 2018-10-03 | $78.09 | $81.86 | 0 |
| 2018-10-02 | $78.09 | $81.86 | 0 |
| 2018-10-01 | $78.09 | $81.86 | 0 |
| 2018-09-28 | $78.09 | $81.86 | 0 |
| 2018-09-27 | $78.09 | $81.86 | 0 |
| 2018-09-26 | $78.09 | $81.86 | 0 |
| 2018-09-25 | $78.09 | $81.86 | 0 |
| 2018-09-24 | $78.09 | $81.86 | 200 |
| 2018-09-21 | $75.08 | $78.70 | 0 |
| 2018-09-20 | $75.08 | $78.70 | 0 |
| 2018-09-19 | $75.08 | $78.70 | 0 |
| 2018-09-18 | $75.08 | $78.70 | 0 |
| 2018-09-17 | $75.08 | $78.70 | 0 |
| 2018-09-14 | $75.08 | $78.70 | 300 |
| 2018-09-13 | $76.90 | $80.61 | 700 |
| 2018-09-12 | $75.95 | $79.61 | 0 |
| 2018-09-11 | $75.95 | $79.61 | 0 |
| 2018-09-10 | $75.95 | $79.61 | 0 |
| 2018-09-07 | $75.95 | $79.61 | 0 |
| 2018-09-06 | $75.95 | $79.61 | 200 |
| 2018-09-05 | $76.20 | $79.88 | 400 |
| 2018-09-04 | $76.19 | $79.86 | 0 |
| 2018-08-31 | $76.19 | $79.86 | 0 |
| 2018-08-30 | $76.19 | $79.86 | 0 |
| 2018-08-29 | $76.19 | $79.86 | 0 |
| 2018-08-28 | $76.19 | $79.86 | 0 |
| 2018-08-27 | $76.19 | $79.86 | 0 |
| 2018-08-24 | $76.19 | $79.86 | 0 |
| 2018-08-23 | $76.19 | $79.86 | 0 |
| 2018-08-22 | $76.19 | $79.86 | 0 |
| 2018-08-21 | $76.19 | $79.86 | 0 |
| 2018-08-20 | $76.19 | $79.86 | 0 |
| 2018-08-17 | $76.19 | $79.86 | 0 |
| 2018-08-16 | $76.19 | $79.86 | 0 |
| 2018-08-15 | $76.19 | $79.86 | 1,600 |
| 2018-08-14 | $78.69 | $82.49 | 200 |
| 2018-08-13 | $83.00 | $87.00 | 0 |
| 2018-08-10 | $83.00 | $87.00 | 0 |
| 2018-08-09 | $83.00 | $87.00 | 0 |
| 2018-08-08 | $83.00 | $87.00 | 100 |
| 2018-08-07 | $77.60 | $81.34 | 0 |
| 2018-08-06 | $77.60 | $81.34 | 200 |
| 2018-08-03 | $77.89 | $81.65 | 300 |
| 2018-08-02 | $79.17 | $82.99 | 100 |
| 2018-08-01 | $81.60 | $85.54 | 0 |
| 2018-07-31 | $81.60 | $85.54 | 0 |
| 2018-07-30 | $81.60 | $85.54 | 300 |
| 2018-07-27 | $80.65 | $84.54 | 0 |
| 2018-07-26 | $80.65 | $84.54 | 0 |
| 2018-07-25 | $80.65 | $84.54 | 100 |
| 2018-07-24 | $79.35 | $83.18 | 0 |
| 2018-07-23 | $79.35 | $83.18 | 0 |
| 2018-07-20 | $79.35 | $83.18 | 0 |
| 2018-07-19 | $79.35 | $83.18 | 100 |
| 2018-07-18 | $78.23 | $82.00 | 0 |
| 2018-07-17 | $78.23 | $82.00 | 0 |
| 2018-07-16 | $78.23 | $82.00 | 0 |
| 2018-07-13 | $78.23 | $82.00 | 0 |
| 2018-07-12 | $78.23 | $82.00 | 100 |
| 2018-07-11 | $80.38 | $84.26 | 0 |
| 2018-07-10 | $80.38 | $84.26 | 100 |
| 2018-07-09 | $74.95 | $78.57 | 0 |
| 2018-07-06 | $74.95 | $78.57 | 0 |
| 2018-07-05 | $74.95 | $78.57 | 0 |
| 2018-07-03 | $74.95 | $78.57 | 0 |
| 2018-07-02 | $74.95 | $78.57 | 0 |
| 2018-06-29 | $74.95 | $78.57 | 100 |
| 2018-06-28 | $74.95 | $78.57 | 200 |
| 2018-06-27 | $76.75 | $80.45 | 100 |
| 2018-06-26 | $79.25 | $83.07 | 0 |
| 2018-06-25 | $79.25 | $83.07 | 0 |
| 2018-06-22 | $79.25 | $83.07 | 0 |
| 2018-06-21 | $79.25 | $83.07 | 200 |
| 2018-06-20 | $83.55 | $87.58 | 0 |
| 2018-06-19 | $83.55 | $87.58 | 0 |
| 2018-06-18 | $83.55 | $87.58 | 0 |
| 2018-06-15 | $83.55 | $87.58 | 0 |
| 2018-06-14 | $83.55 | $87.58 | 0 |
| 2018-06-13 | $83.55 | $87.58 | 0 |
| 2018-06-12 | $83.55 | $87.58 | 0 |
| 2018-06-11 | $83.55 | $87.58 | 300 |
| 2018-06-08 | $82.05 | $86.01 | 1,200 |
| 2018-06-07 | $81.55 | $85.48 | 0 |
| 2018-06-06 | $81.55 | $85.48 | 200 |
| 2018-06-05 | $81.00 | $84.91 | 200 |
| 2018-06-04 | $78.14 | $81.91 | 0 |
| 2018-06-01 | $78.14 | $81.91 | 0 |
| 2018-05-31 | $78.14 | $81.91 | 200 |
| 2018-05-30 | $78.30 | $82.08 | 0 |
| 2018-05-29 | $78.30 | $82.08 | 200 |
| 2018-05-25 | $80.95 | $84.85 | 0 |
| 2018-05-24 | $80.95 | $84.85 | 0 |
| 2018-05-23 | $80.95 | $84.85 | 100 |
| 2018-05-22 | $78.90 | $82.71 | 0 |
| 2018-05-21 | $78.90 | $82.71 | 0 |
| 2018-05-18 | $78.90 | $82.71 | 0 |
| 2018-05-17 | $78.90 | $82.71 | 0 |
| 2018-05-16 | $78.90 | $82.71 | 0 |
| 2018-05-15 | $78.90 | $81.71 | 0 |
| 2018-05-14 | $78.90 | $81.71 | 0 |
| 2018-05-11 | $78.90 | $81.71 | 0 |
| 2018-05-10 | $78.90 | $81.71 | 0 |
| 2018-05-09 | $78.90 | $81.71 | 0 |
| 2018-05-08 | $78.90 | $81.71 | 0 |
| 2018-05-07 | $78.90 | $81.71 | 600 |
| 2018-05-04 | $78.35 | $81.14 | 100 |
| 2018-05-03 | $73.54 | $76.16 | 300 |
| 2018-05-02 | $74.85 | $77.52 | 200 |
| 2018-05-01 | $76.30 | $79.02 | 0 |
| 2018-04-30 | $76.30 | $79.02 | 0 |
| 2018-04-27 | $76.30 | $79.02 | 0 |
| 2018-04-26 | $76.30 | $79.02 | 0 |
| 2018-04-25 | $76.30 | $79.02 | 0 |
| 2018-04-24 | $76.30 | $79.02 | 100 |
| 2018-04-23 | $75.94 | $78.65 | 0 |
| 2018-04-20 | $75.94 | $78.65 | 0 |
| 2018-04-19 | $75.94 | $78.65 | 0 |
| 2018-04-18 | $75.94 | $78.65 | 0 |
| 2018-04-17 | $75.94 | $78.65 | 0 |
| 2018-04-16 | $75.94 | $78.65 | 200 |
| 2018-04-13 | $76.75 | $79.49 | 500 |
| 2018-04-12 | $76.05 | $78.76 | 100 |
| 2018-04-11 | $74.30 | $76.95 | 0 |
| 2018-04-10 | $74.30 | $76.95 | 0 |
| 2018-04-09 | $74.30 | $76.95 | 0 |
| 2018-04-06 | $74.30 | $76.95 | 0 |
| 2018-04-05 | $74.30 | $76.95 | 0 |
| 2018-04-04 | $74.30 | $76.95 | 200 |
| 2018-04-03 | $77.13 | $79.88 | 0 |
| 2018-04-02 | $77.13 | $79.88 | 0 |
| 2018-03-29 | $77.13 | $79.88 | 0 |
| 2018-03-28 | $77.13 | $79.88 | 0 |
| 2018-03-27 | $77.30 | $80.06 | 0 |
| 2018-03-26 | $77.30 | $80.06 | 100 |
| 2018-03-23 | $75.75 | $78.45 | 200 |
| 2018-03-22 | $77.10 | $79.85 | 400 |
| 2018-03-21 | $80.08 | $82.94 | 300 |
| 2018-03-20 | $78.66 | $81.46 | 0 |
| 2018-03-19 | $78.66 | $81.46 | 200 |
| 2018-03-16 | $79.23 | $82.05 | 1,000 |
| 2018-03-15 | $79.61 | $82.45 | 100 |
| 2018-03-14 | $84.61 | $87.63 | 0 |
| 2018-03-13 | $84.61 | $87.63 | 900 |
| 2018-03-12 | $84.94 | $87.97 | 0 |
| 2018-03-09 | $84.94 | $87.97 | 0 |
| 2018-03-08 | $84.94 | $87.97 | 0 |
| 2018-03-07 | $84.94 | $87.97 | 800 |
| 2018-03-06 | $82.27 | $85.20 | 200 |
| 2018-03-05 | $81.60 | $84.51 | 0 |
| 2018-03-02 | $81.60 | $84.51 | 0 |
| 2018-03-01 | $81.60 | $84.51 | 300 |
| 2018-02-28 | $85.66 | $88.71 | 0 |
| 2018-02-27 | $85.66 | $88.71 | 400 |
| 2018-02-26 | $84.10 | $87.10 | 100 |
| 2018-02-23 | $83.35 | $86.32 | 300 |
| 2018-02-22 | $84.09 | $87.09 | 100 |
| 2018-02-21 | $83.00 | $85.96 | 0 |
| 2018-02-20 | $83.00 | $85.96 | 0 |
| 2018-02-16 | $83.00 | $85.96 | 600 |
| 2018-02-15 | $80.73 | $83.61 | 0 |
| 2018-02-14 | $80.73 | $83.61 | 0 |
| 2018-02-13 | $80.73 | $83.61 | 0 |
| 2018-02-12 | $80.73 | $83.61 | 0 |
| 2018-02-09 | $80.73 | $83.61 | 600 |
| 2018-02-08 | $82.36 | $85.30 | 200 |
| 2018-02-07 | $83.89 | $86.88 | 100 |
| 2018-02-06 | $83.00 | $85.96 | 700 |
| 2018-02-05 | $84.10 | $87.10 | 200 |
| 2018-02-02 | $88.50 | $91.66 | 0 |
| 2018-02-01 | $88.50 | $91.66 | 0 |
| 2018-01-31 | $88.50 | $91.66 | 0 |
| 2018-01-30 | $88.50 | $91.66 | 0 |
| 2018-01-29 | $88.50 | $91.66 | 200 |
| 2018-01-26 | $89.35 | $92.54 | 0 |
| 2018-01-25 | $89.35 | $92.54 | 0 |
| 2018-01-24 | $89.35 | $92.54 | 200 |
| 2018-01-23 | $90.45 | $93.67 | 0 |
| 2018-01-22 | $90.45 | $93.67 | 500 |
| 2018-01-19 | $86.70 | $89.79 | 0 |
| 2018-01-18 | $86.70 | $89.79 | 0 |
| 2018-01-17 | $86.70 | $89.79 | 2,600 |
| 2018-01-16 | $84.00 | $86.99 | 0 |
| 2018-01-12 | $84.00 | $86.99 | 200 |
| 2018-01-11 | $83.55 | $86.53 | 0 |
| 2018-01-10 | $83.55 | $86.53 | 0 |
| 2018-01-09 | $83.55 | $86.53 | 0 |
| 2018-01-08 | $83.55 | $86.53 | 100 |
| 2018-01-05 | $82.09 | $85.02 | 1,200 |
| 2018-01-04 | $81.80 | $84.72 | 0 |
| 2018-01-03 | $81.80 | $84.72 | 1,100 |
| 2018-01-02 | $77.45 | $80.21 | 0 |