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
- 2011-06-01 to 2026-08-28
- 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 | $63.00 | $177.12 | 0 |
| 2018-12-28 | $63.00 | $177.12 | 14,000 |
| 2018-12-27 | $63.00 | $177.12 | 0 |
| 2018-12-26 | $63.00 | $177.12 | 0 |
| 2018-12-24 | $63.00 | $177.12 | 0 |
| 2018-12-21 | $63.00 | $177.12 | 200 |
| 2018-12-20 | $63.35 | $178.11 | 0 |
| 2018-12-19 | $63.35 | $178.11 | 901 |
| 2018-12-18 | $61.25 | $172.20 | 4,301 |
| 2018-12-17 | $61.65 | $173.33 | 299 |
| 2018-12-14 | $56.25 | $158.15 | 0 |
| 2018-12-13 | $56.25 | $158.15 | 0 |
| 2018-12-12 | $56.25 | $158.15 | 0 |
| 2018-12-11 | $56.25 | $158.15 | 0 |
| 2018-12-10 | $56.25 | $158.15 | 1,798 |
| 2018-12-07 | $58.45 | $164.33 | 0 |
| 2018-12-06 | $58.45 | $164.33 | 1,600 |
| 2018-12-04 | $59.45 | $167.14 | 0 |
| 2018-12-03 | $59.45 | $167.14 | 115 |
| 2018-11-30 | $59.45 | $167.14 | 259 |
| 2018-11-29 | $54.35 | $152.80 | 0 |
| 2018-11-28 | $54.35 | $152.80 | 0 |
| 2018-11-27 | $54.35 | $152.80 | 0 |
| 2018-11-26 | $54.35 | $152.80 | 0 |
| 2018-11-23 | $54.35 | $152.80 | 0 |
| 2018-11-21 | $54.35 | $152.80 | 0 |
| 2018-11-20 | $54.35 | $152.80 | 0 |
| 2018-11-19 | $54.35 | $152.80 | 0 |
| 2018-11-16 | $54.35 | $152.80 | 0 |
| 2018-11-15 | $54.35 | $152.80 | 0 |
| 2018-11-14 | $54.35 | $152.80 | 200 |
| 2018-11-13 | $55.20 | $155.19 | 0 |
| 2018-11-12 | $55.20 | $155.19 | 0 |
| 2018-11-09 | $55.20 | $155.19 | 0 |
| 2018-11-08 | $55.20 | $155.19 | 0 |
| 2018-11-07 | $55.20 | $155.19 | 0 |
| 2018-11-06 | $55.20 | $151.48 | 200 |
| 2018-11-05 | $55.50 | $152.31 | 0 |
| 2018-11-02 | $55.50 | $152.31 | 0 |
| 2018-11-01 | $55.50 | $152.31 | 0 |
| 2018-10-31 | $55.50 | $152.31 | 500 |
| 2018-10-30 | $57.70 | $158.34 | 0 |
| 2018-10-29 | $57.70 | $158.34 | 0 |
| 2018-10-26 | $57.70 | $158.34 | 0 |
| 2018-10-25 | $57.70 | $158.34 | 0 |
| 2018-10-24 | $57.70 | $158.34 | 0 |
| 2018-10-23 | $57.70 | $158.34 | 0 |
| 2018-10-22 | $57.70 | $158.34 | 0 |
| 2018-10-19 | $57.70 | $158.34 | 0 |
| 2018-10-18 | $57.70 | $158.34 | 0 |
| 2018-10-17 | $57.70 | $158.34 | 0 |
| 2018-10-16 | $57.70 | $158.34 | 200 |
| 2018-10-15 | $56.00 | $153.68 | 0 |
| 2018-10-12 | $56.00 | $153.68 | 0 |
| 2018-10-11 | $56.00 | $153.68 | 1,042 |
| 2018-10-10 | $57.00 | $156.42 | 147 |
| 2018-10-09 | $55.00 | $150.93 | 0 |
| 2018-10-08 | $55.00 | $150.93 | 100 |
| 2018-10-05 | $56.15 | $154.09 | 0 |
| 2018-10-04 | $56.15 | $154.09 | 0 |
| 2018-10-03 | $56.15 | $154.09 | 0 |
| 2018-10-02 | $56.15 | $154.09 | 0 |
| 2018-10-01 | $56.15 | $154.09 | 0 |
| 2018-09-28 | $56.15 | $154.09 | 0 |
| 2018-09-27 | $56.15 | $154.09 | 0 |
| 2018-09-26 | $56.15 | $154.09 | 1,800 |
| 2018-09-25 | $56.50 | $155.05 | 0 |
| 2018-09-24 | $56.50 | $155.05 | 0 |
| 2018-09-21 | $56.50 | $155.05 | 0 |
| 2018-09-20 | $56.50 | $155.05 | 0 |
| 2018-09-19 | $56.50 | $155.05 | 100 |
| 2018-09-18 | $56.15 | $154.09 | 0 |
| 2018-09-17 | $56.15 | $154.09 | 0 |
| 2018-09-14 | $56.15 | $154.09 | 0 |
| 2018-09-13 | $56.15 | $154.09 | 105 |
| 2018-09-12 | $55.00 | $150.93 | 0 |
| 2018-09-11 | $55.00 | $150.93 | 0 |
| 2018-09-10 | $55.00 | $150.93 | 0 |
| 2018-09-07 | $55.00 | $150.93 | 0 |
| 2018-09-06 | $55.00 | $150.93 | 0 |
| 2018-09-05 | $55.00 | $150.93 | 1,200 |
| 2018-09-04 | $57.60 | $158.07 | 667 |
| 2018-08-31 | $56.90 | $156.15 | 0 |
| 2018-08-30 | $56.90 | $156.15 | 0 |
| 2018-08-29 | $56.90 | $156.15 | 0 |
| 2018-08-28 | $56.90 | $156.15 | 0 |
| 2018-08-27 | $56.90 | $156.15 | 0 |
| 2018-08-24 | $56.90 | $156.15 | 100 |
| 2018-08-23 | $62.55 | $171.65 | 0 |
| 2018-08-22 | $62.55 | $171.65 | 0 |
| 2018-08-21 | $62.55 | $171.65 | 0 |
| 2018-08-20 | $62.55 | $171.65 | 0 |
| 2018-08-17 | $62.55 | $171.65 | 0 |
| 2018-08-16 | $62.55 | $171.65 | 0 |
| 2018-08-15 | $62.55 | $171.65 | 0 |
| 2018-08-14 | $62.55 | $171.65 | 0 |
| 2018-08-13 | $62.55 | $171.65 | 0 |
| 2018-08-10 | $62.55 | $171.65 | 0 |
| 2018-08-09 | $62.55 | $171.65 | 0 |
| 2018-08-08 | $62.55 | $171.65 | 100 |
| 2018-08-07 | $62.15 | $170.55 | 0 |
| 2018-08-06 | $62.15 | $170.55 | 725 |
| 2018-08-03 | $62.50 | $171.52 | 390 |
| 2018-08-02 | $61.20 | $167.95 | 0 |
| 2018-08-01 | $61.20 | $167.95 | 0 |
| 2018-07-31 | $61.20 | $167.95 | 0 |
| 2018-07-30 | $61.20 | $167.95 | 0 |
| 2018-07-27 | $61.20 | $167.95 | 0 |
| 2018-07-26 | $61.20 | $167.95 | 0 |
| 2018-07-25 | $61.20 | $167.95 | 0 |
| 2018-07-24 | $61.20 | $167.95 | 0 |
| 2018-07-23 | $61.20 | $167.95 | 0 |
| 2018-07-20 | $61.20 | $167.95 | 0 |
| 2018-07-19 | $61.20 | $167.95 | 0 |
| 2018-07-18 | $61.20 | $167.95 | 0 |
| 2018-07-17 | $61.20 | $167.95 | 8,529 |
| 2018-07-16 | $61.20 | $167.95 | 9,871 |
| 2018-07-13 | $61.20 | $167.95 | 0 |
| 2018-07-12 | $61.20 | $167.95 | 0 |
| 2018-07-11 | $61.20 | $167.95 | 0 |
| 2018-07-10 | $61.20 | $167.95 | 0 |
| 2018-07-09 | $61.20 | $167.95 | 0 |
| 2018-07-06 | $61.20 | $167.95 | 100 |
| 2018-07-05 | $57.45 | $157.66 | 0 |
| 2018-07-03 | $57.45 | $157.66 | 0 |
| 2018-07-02 | $57.45 | $157.66 | 0 |
| 2018-06-29 | $57.45 | $157.66 | 0 |
| 2018-06-28 | $57.45 | $157.66 | 0 |
| 2018-06-27 | $57.45 | $157.66 | 1,657 |
| 2018-06-26 | $57.78 | $158.56 | 0 |
| 2018-06-25 | $57.78 | $158.56 | 0 |
| 2018-06-22 | $57.78 | $158.56 | 0 |
| 2018-06-21 | $57.78 | $158.56 | 0 |
| 2018-06-20 | $57.78 | $158.56 | 0 |
| 2018-06-19 | $57.78 | $158.56 | 998 |
| 2018-06-18 | $62.85 | $172.48 | 300 |
| 2018-06-15 | $64.00 | $175.63 | 1,700 |
| 2018-06-14 | $63.50 | $174.26 | 0 |
| 2018-06-13 | $63.50 | $174.26 | 0 |
| 2018-06-12 | $63.50 | $174.26 | 0 |
| 2018-06-11 | $63.50 | $174.26 | 0 |
| 2018-06-08 | $63.50 | $174.26 | 0 |
| 2018-06-07 | $63.50 | $174.26 | 0 |
| 2018-06-06 | $63.50 | $174.26 | 0 |
| 2018-06-05 | $63.50 | $174.26 | 0 |
| 2018-06-04 | $63.50 | $174.26 | 300 |
| 2018-06-01 | $61.31 | $168.24 | 0 |
| 2018-05-31 | $61.31 | $168.24 | 100 |
| 2018-05-30 | $65.19 | $178.90 | 100 |
| 2018-05-29 | $60.47 | $165.94 | 0 |
| 2018-05-25 | $60.47 | $165.94 | 0 |
| 2018-05-24 | $60.47 | $165.94 | 0 |
| 2018-05-23 | $60.47 | $165.94 | 0 |
| 2018-05-22 | $60.47 | $165.94 | 0 |
| 2018-05-21 | $60.47 | $165.94 | 0 |
| 2018-05-18 | $60.47 | $165.94 | 0 |
| 2018-05-17 | $60.47 | $165.94 | 0 |
| 2018-05-16 | $60.47 | $165.94 | 500 |
| 2018-05-15 | $65.58 | $179.97 | 0 |
| 2018-05-14 | $65.58 | $179.97 | 0 |
| 2018-05-11 | $65.58 | $179.97 | 127 |
| 2018-05-10 | $63.49 | $174.23 | 0 |
| 2018-05-09 | $63.49 | $174.23 | 0 |
| 2018-05-08 | $63.49 | $174.23 | 0 |
| 2018-05-07 | $63.49 | $174.23 | 100 |
| 2018-05-04 | $62.78 | $168.66 | 315 |
| 2018-05-03 | $64.90 | $174.37 | 0 |
| 2018-05-02 | $64.90 | $174.37 | 4,200 |
| 2018-05-01 | $64.19 | $172.45 | 250 |
| 2018-04-30 | $65.13 | $174.97 | 0 |
| 2018-04-27 | $65.13 | $174.97 | 0 |
| 2018-04-26 | $65.13 | $174.97 | 0 |
| 2018-04-25 | $65.13 | $174.97 | 0 |
| 2018-04-24 | $65.13 | $174.97 | 0 |
| 2018-04-23 | $65.13 | $174.97 | 0 |
| 2018-04-20 | $65.13 | $174.97 | 0 |
| 2018-04-19 | $65.13 | $174.97 | 0 |
| 2018-04-18 | $65.13 | $174.97 | 0 |
| 2018-04-17 | $65.13 | $174.97 | 0 |
| 2018-04-16 | $65.13 | $174.97 | 0 |
| 2018-04-13 | $65.13 | $174.97 | 142 |
| 2018-04-12 | $64.52 | $173.34 | 0 |
| 2018-04-11 | $64.52 | $173.34 | 0 |
| 2018-04-10 | $64.52 | $173.34 | 0 |
| 2018-04-09 | $64.52 | $173.34 | 0 |
| 2018-04-06 | $64.52 | $173.34 | 0 |
| 2018-04-05 | $64.52 | $173.34 | 0 |
| 2018-04-04 | $64.52 | $173.34 | 0 |
| 2018-04-03 | $64.52 | $173.34 | 0 |
| 2018-04-02 | $64.52 | $173.34 | 0 |
| 2018-03-29 | $64.52 | $173.34 | 0 |
| 2018-03-28 | $64.52 | $173.34 | 0 |
| 2018-03-27 | $64.52 | $173.34 | 0 |
| 2018-03-26 | $64.52 | $173.34 | 0 |
| 2018-03-23 | $64.52 | $173.34 | 0 |
| 2018-03-22 | $64.52 | $173.34 | 0 |
| 2018-03-21 | $64.52 | $173.34 | 0 |
| 2018-03-20 | $64.52 | $173.34 | 0 |
| 2018-03-19 | $64.52 | $173.34 | 0 |
| 2018-03-16 | $64.52 | $173.34 | 0 |
| 2018-03-15 | $64.52 | $173.34 | 0 |
| 2018-03-14 | $64.52 | $173.34 | 0 |
| 2018-03-13 | $64.52 | $173.34 | 0 |
| 2018-03-12 | $64.52 | $173.34 | 0 |
| 2018-03-09 | $64.52 | $173.34 | 0 |
| 2018-03-08 | $64.52 | $173.34 | 100 |
| 2018-03-07 | $62.30 | $167.37 | 0 |
| 2018-03-06 | $62.30 | $167.37 | 502 |
| 2018-03-05 | $61.59 | $165.46 | 900 |
| 2018-03-02 | $66.80 | $179.46 | 0 |
| 2018-03-01 | $66.80 | $179.46 | 0 |
| 2018-02-28 | $66.80 | $179.46 | 150 |
| 2018-02-27 | $70.00 | $188.06 | 0 |
| 2018-02-26 | $70.00 | $188.06 | 142 |
| 2018-02-23 | $69.05 | $185.51 | 0 |
| 2018-02-22 | $69.05 | $185.51 | 0 |
| 2018-02-21 | $69.05 | $185.51 | 100 |
| 2018-02-20 | $68.00 | $182.69 | 0 |
| 2018-02-16 | $68.00 | $182.69 | 0 |
| 2018-02-15 | $68.00 | $182.69 | 0 |
| 2018-02-14 | $68.00 | $182.69 | 0 |
| 2018-02-13 | $68.00 | $182.69 | 0 |
| 2018-02-12 | $68.00 | $182.69 | 0 |
| 2018-02-09 | $68.00 | $182.69 | 0 |
| 2018-02-08 | $68.00 | $182.69 | 0 |
| 2018-02-07 | $68.00 | $182.69 | 0 |
| 2018-02-06 | $68.00 | $182.69 | 125 |
| 2018-02-05 | $73.63 | $197.81 | 0 |
| 2018-02-02 | $73.63 | $197.81 | 100 |
| 2018-02-01 | $74.09 | $199.05 | 0 |
| 2018-01-31 | $74.09 | $199.05 | 0 |
| 2018-01-30 | $74.09 | $199.05 | 490 |
| 2018-01-29 | $73.65 | $197.86 | 135 |
| 2018-01-26 | $73.62 | $197.78 | 0 |
| 2018-01-25 | $73.62 | $197.78 | 0 |
| 2018-01-24 | $73.62 | $197.78 | 13,092 |
| 2018-01-23 | $70.40 | $189.13 | 0 |
| 2018-01-22 | $70.40 | $189.13 | 0 |
| 2018-01-19 | $70.40 | $189.13 | 0 |
| 2018-01-18 | $70.40 | $189.13 | 0 |
| 2018-01-17 | $70.40 | $189.13 | 400 |
| 2018-01-16 | $71.98 | $193.38 | 168 |
| 2018-01-12 | $74.89 | $201.20 | 857 |
| 2018-01-11 | $70.71 | $189.97 | 541 |
| 2018-01-10 | $68.51 | $184.06 | 0 |
| 2018-01-09 | $68.51 | $184.06 | 0 |
| 2018-01-08 | $68.51 | $184.06 | 0 |
| 2018-01-05 | $68.51 | $184.06 | 0 |
| 2018-01-04 | $68.51 | $184.06 | 200 |
| 2018-01-03 | $71.40 | $191.82 | 300 |
| 2018-01-02 | $67.59 | $181.59 | 100 |