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
- 1998-10-26 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 | $52.77 | $83.85 | 166,700 |
| 2018-12-28 | $52.55 | $83.51 | 157,900 |
| 2018-12-27 | $52.52 | $83.46 | 126,700 |
| 2018-12-26 | $53.41 | $84.87 | 146,700 |
| 2018-12-24 | $51.50 | $81.84 | 64,900 |
| 2018-12-21 | $52.50 | $83.43 | 119,400 |
| 2018-12-20 | $52.83 | $83.95 | 141,000 |
| 2018-12-19 | $53.17 | $84.49 | 160,800 |
| 2018-12-18 | $53.61 | $85.19 | 127,600 |
| 2018-12-17 | $53.30 | $84.70 | 200,800 |
| 2018-12-14 | $53.31 | $84.71 | 75,700 |
| 2018-12-13 | $53.93 | $85.70 | 52,700 |
| 2018-12-12 | $53.83 | $85.54 | 117,100 |
| 2018-12-11 | $53.07 | $84.33 | 60,100 |
| 2018-12-10 | $52.26 | $83.04 | 88,300 |
| 2018-12-07 | $53.00 | $84.22 | 93,000 |
| 2018-12-06 | $54.46 | $86.54 | 202,500 |
| 2018-12-04 | $56.54 | $89.85 | 88,900 |
| 2018-12-03 | $58.79 | $93.42 | 86,300 |
| 2018-11-30 | $56.46 | $89.72 | 115,900 |
| 2018-11-29 | $57.32 | $91.08 | 64,000 |
| 2018-11-28 | $58.10 | $92.32 | 91,500 |
| 2018-11-27 | $57.39 | $91.20 | 94,800 |
| 2018-11-26 | $59.09 | $93.90 | 66,400 |
| 2018-11-23 | $57.47 | $91.32 | 19,800 |
| 2018-11-21 | $58.06 | $92.26 | 63,000 |
| 2018-11-20 | $56.73 | $90.15 | 73,300 |
| 2018-11-19 | $57.70 | $91.69 | 74,000 |
| 2018-11-16 | $57.71 | $91.70 | 60,700 |
| 2018-11-15 | $58.33 | $92.69 | 110,200 |
| 2018-11-14 | $58.49 | $92.94 | 141,400 |
| 2018-11-13 | $58.37 | $92.75 | 54,300 |
| 2018-11-12 | $56.30 | $89.46 | 63,700 |
| 2018-11-09 | $57.57 | $91.48 | 46,900 |
| 2018-11-08 | $58.47 | $92.91 | 75,600 |
| 2018-11-07 | $60.30 | $95.82 | 72,900 |
| 2018-11-06 | $59.76 | $94.96 | 38,500 |
| 2018-11-05 | $60.23 | $95.71 | 47,500 |
| 2018-11-02 | $60.76 | $96.55 | 32,300 |
| 2018-11-01 | $60.00 | $95.34 | 55,200 |
| 2018-10-31 | $59.09 | $93.90 | 233,800 |
| 2018-10-30 | $59.46 | $94.49 | 47,600 |
| 2018-10-29 | $59.11 | $93.93 | 118,400 |
| 2018-10-26 | $58.75 | $93.36 | 102,200 |
| 2018-10-25 | $58.29 | $92.63 | 64,900 |
| 2018-10-24 | $56.26 | $89.40 | 358,000 |
| 2018-10-23 | $58.84 | $93.50 | 280,400 |
| 2018-10-22 | $58.15 | $92.40 | 236,800 |
| 2018-10-19 | $59.13 | $93.96 | 89,200 |
| 2018-10-18 | $59.94 | $95.25 | 96,400 |
| 2018-10-17 | $60.97 | $96.88 | 37,900 |
| 2018-10-16 | $61.85 | $98.28 | 33,100 |
| 2018-10-15 | $61.37 | $97.52 | 29,900 |
| 2018-10-12 | $61.47 | $97.68 | 51,900 |
| 2018-10-11 | $60.84 | $96.68 | 65,600 |
| 2018-10-10 | $61.41 | $97.58 | 73,700 |
| 2018-10-09 | $62.51 | $99.33 | 71,300 |
| 2018-10-08 | $62.91 | $99.97 | 62,100 |
| 2018-10-05 | $63.92 | $101.57 | 52,600 |
| 2018-10-04 | $64.72 | $102.84 | 52,300 |
| 2018-10-03 | $64.52 | $102.53 | 74,100 |
| 2018-10-02 | $64.54 | $102.56 | 49,300 |
| 2018-10-01 | $63.44 | $100.81 | 94,700 |
| 2018-09-28 | $63.03 | $100.16 | 76,800 |
| 2018-09-27 | $64.70 | $102.81 | 43,000 |
| 2018-09-26 | $64.29 | $102.16 | 53,700 |
| 2018-09-25 | $64.37 | $102.29 | 66,400 |
| 2018-09-24 | $65.95 | $104.80 | 41,700 |
| 2018-09-21 | $67.73 | $107.63 | 43,000 |
| 2018-09-20 | $67.68 | $107.55 | 56,800 |
| 2018-09-19 | $65.87 | $104.67 | 26,300 |
| 2018-09-18 | $65.20 | $103.61 | 44,500 |
| 2018-09-17 | $64.40 | $102.34 | 47,300 |
| 2018-09-14 | $64.18 | $101.99 | 42,100 |
| 2018-09-13 | $64.50 | $102.49 | 30,700 |
| 2018-09-12 | $63.16 | $100.36 | 65,600 |
| 2018-09-11 | $62.70 | $99.63 | 65,700 |
| 2018-09-10 | $63.31 | $100.60 | 39,200 |
| 2018-09-07 | $62.86 | $99.89 | 25,200 |
| 2018-09-06 | $63.26 | $100.52 | 32,100 |
| 2018-09-05 | $63.47 | $100.86 | 87,000 |
| 2018-09-04 | $63.00 | $100.11 | 70,600 |
| 2018-08-31 | $64.65 | $102.73 | 68,600 |
| 2018-08-30 | $65.85 | $104.64 | 30,800 |
| 2018-08-29 | $66.29 | $105.34 | 43,500 |
| 2018-08-28 | $65.93 | $104.77 | 45,000 |
| 2018-08-27 | $65.57 | $104.19 | 108,000 |
| 2018-08-24 | $63.66 | $101.16 | 27,400 |
| 2018-08-23 | $62.85 | $99.87 | 35,400 |
| 2018-08-22 | $64.13 | $101.91 | 35,200 |
| 2018-08-21 | $64.79 | $102.96 | 63,500 |
| 2018-08-20 | $63.50 | $100.91 | 45,600 |
| 2018-08-17 | $63.21 | $100.44 | 36,400 |
| 2018-08-16 | $63.00 | $100.11 | 67,700 |
| 2018-08-15 | $62.75 | $99.71 | 95,400 |
| 2018-08-14 | $64.47 | $102.45 | 82,800 |
| 2018-08-13 | $65.24 | $103.67 | 62,300 |
| 2018-08-10 | $65.41 | $103.94 | 136,600 |
| 2018-08-09 | $68.00 | $108.06 | 42,400 |
| 2018-08-08 | $68.31 | $108.55 | 90,700 |
| 2018-08-07 | $68.38 | $108.66 | 39,400 |
| 2018-08-06 | $67.38 | $107.07 | 36,500 |
| 2018-08-03 | $67.48 | $107.23 | 41,400 |
| 2018-08-02 | $66.80 | $106.15 | 32,400 |
| 2018-08-01 | $67.90 | $107.90 | 62,100 |
| 2018-07-31 | $69.19 | $109.95 | 39,800 |
| 2018-07-30 | $69.43 | $110.33 | 35,300 |
| 2018-07-27 | $68.81 | $109.34 | 38,200 |
| 2018-07-26 | $68.91 | $109.50 | 75,300 |
| 2018-07-25 | $69.83 | $110.96 | 42,100 |
| 2018-07-24 | $68.83 | $109.37 | 86,100 |
| 2018-07-23 | $67.69 | $107.56 | 45,500 |
| 2018-07-20 | $67.13 | $106.67 | 33,200 |
| 2018-07-19 | $68.50 | $108.85 | 30,300 |
| 2018-07-18 | $67.77 | $107.69 | 78,700 |
| 2018-07-17 | $67.66 | $107.52 | 63,900 |
| 2018-07-16 | $66.85 | $106.23 | 45,800 |
| 2018-07-13 | $67.01 | $106.48 | 60,000 |
| 2018-07-12 | $66.68 | $105.96 | 51,900 |
| 2018-07-11 | $66.68 | $105.96 | 73,400 |
| 2018-07-10 | $68.43 | $108.74 | 41,800 |
| 2018-07-09 | $68.39 | $108.68 | 94,700 |
| 2018-07-06 | $68.27 | $108.49 | 49,500 |
| 2018-07-05 | $68.50 | $108.85 | 115,000 |
| 2018-07-03 | $64.99 | $103.27 | 44,100 |
| 2018-07-02 | $64.87 | $103.08 | 60,600 |
| 2018-06-29 | $64.20 | $102.02 | 91,800 |
| 2018-06-28 | $64.41 | $102.35 | 104,300 |
| 2018-06-27 | $64.19 | $102.00 | 119,100 |
| 2018-06-26 | $65.12 | $103.48 | 96,100 |
| 2018-06-25 | $66.15 | $105.12 | 98,500 |
| 2018-06-22 | $67.25 | $106.86 | 110,000 |
| 2018-06-21 | $67.09 | $106.61 | 198,200 |
| 2018-06-20 | $70.27 | $111.66 | 59,400 |
| 2018-06-19 | $70.74 | $112.41 | 66,000 |
| 2018-06-18 | $71.70 | $113.94 | 61,900 |
| 2018-06-15 | $72.57 | $115.32 | 112,800 |
| 2018-06-14 | $73.43 | $116.68 | 42,000 |
| 2018-06-13 | $72.75 | $115.60 | 55,100 |
| 2018-06-12 | $73.33 | $116.53 | 53,300 |
| 2018-06-11 | $71.85 | $114.17 | 46,600 |
| 2018-06-08 | $73.01 | $116.02 | 43,900 |
| 2018-06-07 | $73.13 | $116.21 | 51,300 |
| 2018-06-06 | $73.67 | $117.07 | 24,900 |
| 2018-06-05 | $72.73 | $115.57 | 29,100 |
| 2018-06-04 | $72.78 | $115.65 | 28,100 |
| 2018-06-01 | $72.45 | $115.13 | 24,700 |
| 2018-05-31 | $72.68 | $115.49 | 76,400 |
| 2018-05-30 | $73.46 | $116.73 | 43,700 |
| 2018-05-29 | $72.86 | $115.78 | 102,900 |
| 2018-05-25 | $76.02 | $120.80 | 39,600 |
| 2018-05-24 | $77.00 | $122.36 | 79,800 |
| 2018-05-23 | $78.75 | $125.14 | 22,200 |
| 2018-05-22 | $80.50 | $127.92 | 28,000 |
| 2018-05-21 | $80.15 | $127.36 | 36,800 |
| 2018-05-18 | $79.26 | $125.95 | 12,000 |
| 2018-05-17 | $79.72 | $126.68 | 17,200 |
| 2018-05-16 | $78.82 | $125.25 | 24,800 |
| 2018-05-15 | $79.48 | $126.30 | 14,600 |
| 2018-05-14 | $79.62 | $126.52 | 15,600 |
| 2018-05-11 | $79.92 | $127.00 | 11,800 |
| 2018-05-10 | $80.21 | $127.46 | 28,500 |
| 2018-05-09 | $79.67 | $126.60 | 28,000 |
| 2018-05-08 | $79.50 | $126.33 | 31,700 |
| 2018-05-07 | $79.60 | $126.49 | 31,300 |
| 2018-05-04 | $79.30 | $126.01 | 16,600 |
| 2018-05-03 | $79.73 | $126.70 | 22,800 |
| 2018-05-02 | $79.01 | $125.55 | 53,100 |
| 2018-05-01 | $78.28 | $124.39 | 23,800 |
| 2018-04-30 | $78.74 | $125.12 | 31,900 |
| 2018-04-27 | $79.58 | $126.46 | 19,500 |
| 2018-04-26 | $79.01 | $125.55 | 16,800 |
| 2018-04-25 | $79.07 | $125.65 | 55,600 |
| 2018-04-24 | $78.80 | $125.22 | 60,800 |
| 2018-04-23 | $79.76 | $126.74 | 26,900 |
| 2018-04-20 | $79.95 | $127.05 | 22,700 |
| 2018-04-19 | $80.29 | $127.59 | 16,100 |
| 2018-04-18 | $80.51 | $127.94 | 39,500 |
| 2018-04-17 | $80.80 | $128.40 | 54,400 |
| 2018-04-16 | $80.99 | $128.70 | 18,700 |
| 2018-04-13 | $81.09 | $128.86 | 19,800 |
| 2018-04-12 | $80.61 | $128.09 | 28,800 |
| 2018-04-11 | $80.65 | $128.16 | 44,100 |
| 2018-04-10 | $81.02 | $128.75 | 53,500 |
| 2018-04-09 | $79.70 | $126.65 | 32,800 |
| 2018-04-06 | $79.80 | $126.81 | 124,200 |
| 2018-04-05 | $85.30 | $128.45 | 32,400 |
| 2018-04-04 | $84.56 | $127.33 | 26,000 |
| 2018-04-03 | $84.43 | $127.14 | 33,700 |
| 2018-04-02 | $83.15 | $125.21 | 32,700 |
| 2018-03-29 | $84.83 | $127.74 | 36,800 |
| 2018-03-28 | $81.58 | $122.85 | 43,200 |
| 2018-03-27 | $81.56 | $122.82 | 76,400 |
| 2018-03-26 | $82.40 | $124.08 | 45,700 |
| 2018-03-23 | $81.00 | $121.97 | 29,900 |
| 2018-03-22 | $81.90 | $123.33 | 84,900 |
| 2018-03-21 | $84.26 | $126.88 | 27,800 |
| 2018-03-20 | $84.36 | $127.03 | 30,900 |
| 2018-03-19 | $84.80 | $127.69 | 28,000 |
| 2018-03-16 | $85.10 | $128.15 | 45,300 |
| 2018-03-15 | $83.92 | $126.37 | 30,700 |
| 2018-03-14 | $83.41 | $125.60 | 19,000 |
| 2018-03-13 | $83.26 | $125.37 | 55,000 |
| 2018-03-12 | $84.19 | $126.78 | 21,500 |
| 2018-03-09 | $83.59 | $125.87 | 24,500 |
| 2018-03-08 | $83.30 | $125.44 | 24,800 |
| 2018-03-07 | $84.28 | $126.91 | 57,200 |
| 2018-03-06 | $83.81 | $126.20 | 72,700 |
| 2018-03-05 | $83.71 | $126.05 | 37,300 |
| 2018-03-02 | $83.91 | $126.35 | 32,800 |
| 2018-03-01 | $83.97 | $126.44 | 53,200 |
| 2018-02-28 | $85.80 | $129.20 | 22,200 |
| 2018-02-27 | $86.16 | $129.74 | 22,700 |
| 2018-02-26 | $86.80 | $130.71 | 42,500 |
| 2018-02-23 | $88.06 | $132.60 | 44,400 |
| 2018-02-22 | $86.25 | $129.88 | 13,800 |
| 2018-02-21 | $85.83 | $129.24 | 37,200 |
| 2018-02-20 | $86.88 | $130.83 | 49,100 |
| 2018-02-16 | $90.29 | $135.96 | 24,700 |
| 2018-02-15 | $89.92 | $135.40 | 44,400 |
| 2018-02-14 | $89.73 | $135.12 | 31,400 |
| 2018-02-13 | $87.61 | $131.93 | 9,600 |
| 2018-02-12 | $87.63 | $131.96 | 29,800 |
| 2018-02-09 | $86.55 | $130.33 | 50,800 |
| 2018-02-08 | $85.30 | $128.45 | 28,600 |
| 2018-02-07 | $86.52 | $130.28 | 38,900 |
| 2018-02-06 | $87.70 | $132.06 | 72,400 |
| 2018-02-05 | $83.71 | $126.05 | 90,900 |
| 2018-02-02 | $88.62 | $133.45 | 62,500 |
| 2018-02-01 | $89.77 | $135.18 | 64,300 |
| 2018-01-31 | $91.66 | $138.02 | 33,700 |
| 2018-01-30 | $91.81 | $138.25 | 25,200 |
| 2018-01-29 | $92.68 | $139.56 | 23,600 |
| 2018-01-26 | $93.18 | $140.31 | 31,100 |
| 2018-01-25 | $92.57 | $139.39 | 31,700 |
| 2018-01-24 | $93.73 | $141.14 | 20,400 |
| 2018-01-23 | $93.16 | $140.28 | 33,400 |
| 2018-01-22 | $92.82 | $139.77 | 34,200 |
| 2018-01-19 | $91.95 | $138.46 | 15,500 |
| 2018-01-18 | $91.00 | $137.03 | 46,000 |
| 2018-01-17 | $90.67 | $136.53 | 33,700 |
| 2018-01-16 | $90.50 | $136.28 | 87,700 |
| 2018-01-12 | $90.25 | $135.90 | 42,900 |
| 2018-01-11 | $88.81 | $133.73 | 75,300 |
| 2018-01-10 | $88.57 | $133.37 | 46,700 |
| 2018-01-09 | $88.50 | $133.27 | 22,600 |
| 2018-01-08 | $88.33 | $133.01 | 24,100 |
| 2018-01-05 | $87.88 | $132.33 | 50,300 |
| 2018-01-04 | $86.84 | $130.77 | 40,500 |
| 2018-01-03 | $85.67 | $129.00 | 18,700 |
| 2018-01-02 | $85.21 | $128.31 | 38,900 |