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
- 2012-08-03 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 | $44.40 | $45.38 | 300 |
| 2018-12-28 | $44.67 | $45.65 | 300 |
| 2018-12-27 | $43.02 | $43.97 | 600 |
| 2018-12-26 | $44.80 | $45.79 | 2,700 |
| 2018-12-24 | $45.55 | $46.56 | 2,100 |
| 2018-12-21 | $44.50 | $45.48 | 600 |
| 2018-12-20 | $43.83 | $44.80 | 1,500 |
| 2018-12-19 | $46.62 | $47.65 | 300 |
| 2018-12-18 | $47.42 | $48.46 | 0 |
| 2018-12-17 | $47.42 | $48.46 | 300 |
| 2018-12-14 | $47.25 | $48.29 | 0 |
| 2018-12-13 | $47.25 | $48.29 | 300 |
| 2018-12-12 | $47.77 | $48.83 | 300 |
| 2018-12-11 | $45.83 | $46.85 | 300 |
| 2018-12-10 | $46.58 | $47.61 | 300 |
| 2018-12-07 | $48.17 | $49.23 | 0 |
| 2018-12-06 | $48.17 | $49.23 | 300 |
| 2018-12-04 | $49.83 | $50.93 | 7,800 |
| 2018-12-03 | $52.00 | $53.15 | 600 |
| 2018-11-30 | $48.51 | $49.58 | 300 |
| 2018-11-29 | $48.51 | $49.58 | 18,600 |
| 2018-11-28 | $48.00 | $49.06 | 2,100 |
| 2018-11-27 | $46.67 | $47.70 | 300 |
| 2018-11-26 | $46.67 | $47.70 | 600 |
| 2018-11-23 | $48.08 | $49.15 | 300 |
| 2018-11-21 | $46.75 | $47.78 | 300 |
| 2018-11-20 | $45.50 | $46.50 | 300 |
| 2018-11-19 | $47.67 | $48.72 | 46,500 |
| 2018-11-16 | $47.67 | $48.72 | 22,500 |
| 2018-11-15 | $47.67 | $48.72 | 300 |
| 2018-11-14 | $49.12 | $50.20 | 300 |
| 2018-11-13 | $48.92 | $50.00 | 139,200 |
| 2018-11-12 | $51.26 | $52.39 | 21,000 |
| 2018-11-09 | $53.80 | $54.99 | 600 |
| 2018-11-08 | $55.25 | $56.47 | 600 |
| 2018-11-07 | $55.67 | $56.90 | 1,200 |
| 2018-11-06 | $54.52 | $55.72 | 300 |
| 2018-11-05 | $53.17 | $54.34 | 0 |
| 2018-11-02 | $53.17 | $54.34 | 900 |
| 2018-11-01 | $55.42 | $56.64 | 600 |
| 2018-10-31 | $52.14 | $53.29 | 12,000 |
| 2018-10-30 | $46.42 | $47.44 | 300 |
| 2018-10-29 | $45.07 | $46.07 | 300 |
| 2018-10-26 | $46.00 | $47.02 | 600 |
| 2018-10-25 | $47.67 | $48.72 | 300 |
| 2018-10-24 | $47.35 | $48.39 | 600 |
| 2018-10-23 | $48.08 | $49.15 | 3,000 |
| 2018-10-22 | $47.64 | $48.69 | 0 |
| 2018-10-19 | $47.64 | $48.69 | 1,800 |
| 2018-10-18 | $49.42 | $50.51 | 300 |
| 2018-10-17 | $49.25 | $50.34 | 300 |
| 2018-10-16 | $48.75 | $49.83 | 300 |
| 2018-10-15 | $49.25 | $50.34 | 300 |
| 2018-10-12 | $49.58 | $50.67 | 2,700 |
| 2018-10-11 | $48.00 | $49.06 | 1,800 |
| 2018-10-10 | $49.25 | $50.34 | 1,800 |
| 2018-10-09 | $49.08 | $50.17 | 300 |
| 2018-10-08 | $50.71 | $51.83 | 300 |
| 2018-10-05 | $50.42 | $51.53 | 3,000 |
| 2018-10-04 | $52.42 | $53.57 | 600 |
| 2018-10-03 | $50.92 | $52.04 | 2,700 |
| 2018-10-02 | $51.25 | $52.38 | 1,800 |
| 2018-10-01 | $53.01 | $54.18 | 2,400 |
| 2018-09-28 | $51.58 | $52.72 | 10,200 |
| 2018-09-27 | $52.25 | $53.40 | 12,300 |
| 2018-09-26 | $54.75 | $55.96 | 600 |
| 2018-09-25 | $52.50 | $53.52 | 600 |
| 2018-09-24 | $51.56 | $52.56 | 900 |
| 2018-09-21 | $52.02 | $53.03 | 300 |
| 2018-09-20 | $52.25 | $53.26 | 300 |
| 2018-09-19 | $53.00 | $54.03 | 600 |
| 2018-09-18 | $51.75 | $52.75 | 300 |
| 2018-09-17 | $53.47 | $54.51 | 300 |
| 2018-09-14 | $53.08 | $54.11 | 300 |
| 2018-09-13 | $50.83 | $51.82 | 1,800 |
| 2018-09-12 | $51.64 | $52.64 | 300 |
| 2018-09-11 | $52.58 | $53.60 | 300 |
| 2018-09-10 | $53.53 | $54.57 | 5,100 |
| 2018-09-07 | $54.17 | $55.22 | 300 |
| 2018-09-06 | $56.58 | $57.68 | 300 |
| 2018-09-05 | $57.00 | $58.11 | 300 |
| 2018-09-04 | $55.15 | $56.22 | 300 |
| 2018-08-31 | $56.75 | $57.85 | 600 |
| 2018-08-30 | $58.27 | $59.40 | 600 |
| 2018-08-29 | $55.44 | $56.52 | 900 |
| 2018-08-28 | $55.53 | $56.61 | 1,200 |
| 2018-08-27 | $55.85 | $56.93 | 300 |
| 2018-08-24 | $55.42 | $56.49 | 1,500 |
| 2018-08-23 | $54.58 | $55.64 | 900 |
| 2018-08-22 | $53.33 | $54.37 | 1,200 |
| 2018-08-21 | $54.08 | $55.13 | 300 |
| 2018-08-20 | $54.25 | $55.30 | 300 |
| 2018-08-17 | $52.58 | $53.60 | 600 |
| 2018-08-16 | $52.50 | $53.52 | 300 |
| 2018-08-15 | $52.08 | $53.09 | 1,200 |
| 2018-08-14 | $53.83 | $54.88 | 300 |
| 2018-08-13 | $53.25 | $54.28 | 4,500 |
| 2018-08-10 | $54.58 | $55.64 | 900 |
| 2018-08-09 | $56.00 | $57.09 | 1,500 |
| 2018-08-08 | $57.17 | $58.28 | 1,200 |
| 2018-08-07 | $56.33 | $57.43 | 300 |
| 2018-08-06 | $55.50 | $56.58 | 600 |
| 2018-08-03 | $56.83 | $57.94 | 300 |
| 2018-08-02 | $56.33 | $57.43 | 900 |
| 2018-08-01 | $57.13 | $58.23 | 600 |
| 2018-07-31 | $58.33 | $59.47 | 300 |
| 2018-07-30 | $58.33 | $59.47 | 300 |
| 2018-07-27 | $60.08 | $61.25 | 300 |
| 2018-07-26 | $59.11 | $60.25 | 900 |
| 2018-07-25 | $58.92 | $60.06 | 5,400 |
| 2018-07-24 | $58.67 | $59.81 | 75,300 |
| 2018-07-23 | $57.92 | $59.04 | 3,300 |
| 2018-07-20 | $58.92 | $60.06 | 300 |
| 2018-07-19 | $59.17 | $60.31 | 300 |
| 2018-07-18 | $58.08 | $59.21 | 300 |
| 2018-07-17 | $57.42 | $58.53 | 300 |
| 2018-07-16 | $58.92 | $60.06 | 4,500 |
| 2018-07-13 | $56.77 | $57.88 | 300 |
| 2018-07-12 | $56.67 | $57.77 | 1,800 |
| 2018-07-11 | $58.90 | $60.04 | 600 |
| 2018-07-10 | $59.57 | $60.72 | 1,200 |
| 2018-07-09 | $61.08 | $62.27 | 600 |
| 2018-07-06 | $57.00 | $58.11 | 6,000 |
| 2018-07-05 | $53.20 | $54.23 | 1,200 |
| 2018-07-03 | $55.98 | $57.06 | 600 |
| 2018-07-02 | $56.75 | $57.85 | 3,600 |
| 2018-06-29 | $55.42 | $56.49 | 300 |
| 2018-06-28 | $55.00 | $56.07 | 2,700 |
| 2018-06-27 | $54.00 | $55.05 | 1,800 |
| 2018-06-26 | $53.42 | $54.45 | 3,600 |
| 2018-06-25 | $55.50 | $56.58 | 600 |
| 2018-06-22 | $54.75 | $55.81 | 900 |
| 2018-06-21 | $54.67 | $55.73 | 3,600 |
| 2018-06-20 | $54.50 | $55.56 | 300 |
| 2018-06-19 | $55.33 | $56.41 | 900 |
| 2018-06-18 | $56.67 | $57.77 | 600 |
| 2018-06-15 | $55.83 | $56.92 | 300 |
| 2018-06-14 | $52.83 | $53.85 | 3,900 |
| 2018-06-13 | $50.58 | $51.56 | 300 |
| 2018-06-12 | $50.25 | $51.23 | 300 |
| 2018-06-11 | $50.17 | $51.14 | 300 |
| 2018-06-08 | $51.92 | $52.92 | 300 |
| 2018-06-07 | $50.67 | $51.65 | 1,500 |
| 2018-06-06 | $51.60 | $52.60 | 300 |
| 2018-06-05 | $50.67 | $51.65 | 300 |
| 2018-06-04 | $50.33 | $51.31 | 600 |
| 2018-06-01 | $50.67 | $51.65 | 300 |
| 2018-05-31 | $50.04 | $51.01 | 1,200 |
| 2018-05-30 | $49.96 | $50.93 | 11,700 |
| 2018-05-29 | $48.25 | $49.19 | 300 |
| 2018-05-25 | $49.42 | $50.38 | 300 |
| 2018-05-24 | $48.58 | $49.53 | 300 |
| 2018-05-23 | $49.83 | $50.80 | 300 |
| 2018-05-22 | $48.99 | $49.94 | 0 |
| 2018-05-21 | $48.99 | $49.94 | 2,700 |
| 2018-05-18 | $48.00 | $48.93 | 300 |
| 2018-05-17 | $47.42 | $48.34 | 3,300 |
| 2018-05-16 | $47.43 | $48.35 | 3,000 |
| 2018-05-15 | $47.47 | $48.39 | 2,100 |
| 2018-05-14 | $47.33 | $48.25 | 3,000 |
| 2018-05-11 | $46.48 | $47.38 | 900 |
| 2018-05-10 | $43.67 | $44.51 | 300 |
| 2018-05-09 | $43.50 | $44.34 | 300 |
| 2018-05-08 | $43.42 | $44.26 | 0 |
| 2018-05-07 | $43.42 | $44.26 | 600 |
| 2018-05-04 | $44.46 | $45.32 | 300 |
| 2018-05-03 | $44.00 | $44.85 | 300 |
| 2018-05-02 | $43.08 | $43.92 | 300 |
| 2018-05-01 | $42.42 | $43.24 | 900 |
| 2018-04-30 | $40.75 | $41.54 | 2,400 |
| 2018-04-27 | $42.67 | $43.50 | 7,500 |
| 2018-04-26 | $42.92 | $43.75 | 300 |
| 2018-04-25 | $42.25 | $43.07 | 600 |
| 2018-04-24 | $42.54 | $43.36 | 900 |
| 2018-04-23 | $42.83 | $43.66 | 300 |
| 2018-04-20 | $43.42 | $44.26 | 300 |
| 2018-04-19 | $44.33 | $45.19 | 300 |
| 2018-04-18 | $44.54 | $45.41 | 300 |
| 2018-04-17 | $44.42 | $45.28 | 24,600 |
| 2018-04-16 | $44.42 | $45.28 | 6,300 |
| 2018-04-13 | $44.06 | $44.91 | 300 |
| 2018-04-12 | $44.00 | $44.85 | 900 |
| 2018-04-11 | $44.27 | $45.13 | 7,500 |
| 2018-04-10 | $43.58 | $44.43 | 600 |
| 2018-04-09 | $44.09 | $44.94 | 600 |
| 2018-04-06 | $43.08 | $43.92 | 300 |
| 2018-04-05 | $44.92 | $45.79 | 7,200 |
| 2018-04-04 | $44.42 | $45.28 | 1,500 |
| 2018-04-03 | $45.83 | $46.72 | 0 |
| 2018-04-02 | $45.83 | $46.72 | 300 |
| 2018-03-29 | $45.50 | $46.38 | 600 |
| 2018-03-28 | $45.25 | $46.13 | 600 |
| 2018-03-27 | $43.92 | $44.63 | 0 |
| 2018-03-26 | $43.92 | $44.63 | 300 |
| 2018-03-23 | $45.08 | $45.81 | 300 |
| 2018-03-22 | $45.42 | $46.16 | 3,900 |
| 2018-03-21 | $45.94 | $46.68 | 300 |
| 2018-03-20 | $47.00 | $47.76 | 1,200 |
| 2018-03-19 | $46.23 | $46.98 | 300 |
| 2018-03-16 | $47.33 | $48.10 | 900 |
| 2018-03-15 | $47.86 | $48.64 | 300 |
| 2018-03-14 | $47.50 | $48.27 | 300 |
| 2018-03-13 | $48.08 | $48.86 | 600 |
| 2018-03-12 | $48.42 | $49.20 | 10,800 |
| 2018-03-09 | $47.78 | $48.56 | 2,100 |
| 2018-03-08 | $47.42 | $48.19 | 300 |
| 2018-03-07 | $46.21 | $46.96 | 300 |
| 2018-03-06 | $46.77 | $47.53 | 300 |
| 2018-03-05 | $46.83 | $47.59 | 300 |
| 2018-03-02 | $45.42 | $46.15 | 300 |
| 2018-03-01 | $46.00 | $46.75 | 23,700 |
| 2018-02-28 | $47.08 | $47.85 | 600 |
| 2018-02-27 | $47.92 | $48.69 | 300 |
| 2018-02-26 | $46.08 | $46.83 | 300 |
| 2018-02-23 | $46.08 | $46.83 | 300 |
| 2018-02-22 | $46.00 | $46.75 | 600 |
| 2018-02-21 | $46.50 | $47.25 | 5,400 |
| 2018-02-20 | $46.50 | $47.25 | 300 |
| 2018-02-16 | $47.63 | $48.40 | 1,500 |
| 2018-02-15 | $46.08 | $46.83 | 300 |
| 2018-02-14 | $45.83 | $46.58 | 900 |
| 2018-02-13 | $47.46 | $48.23 | 2,100 |
| 2018-02-12 | $47.83 | $48.61 | 300 |
| 2018-02-09 | $47.33 | $48.10 | 900 |
| 2018-02-08 | $47.08 | $47.85 | 300 |
| 2018-02-07 | $47.51 | $48.28 | 600 |
| 2018-02-06 | $48.56 | $49.35 | 300 |
| 2018-02-05 | $47.83 | $48.61 | 300 |
| 2018-02-02 | $48.63 | $49.42 | 3,000 |
| 2018-02-01 | $48.92 | $49.71 | 1,200 |
| 2018-01-31 | $49.42 | $50.22 | 600 |
| 2018-01-30 | $48.17 | $48.95 | 300 |
| 2018-01-29 | $48.25 | $49.03 | 5,700 |
| 2018-01-26 | $48.21 | $48.99 | 1,200 |
| 2018-01-25 | $48.43 | $49.21 | 2,400 |
| 2018-01-24 | $49.33 | $50.13 | 10,800 |
| 2018-01-23 | $49.58 | $50.39 | 4,800 |
| 2018-01-22 | $48.67 | $49.46 | 12,600 |
| 2018-01-19 | $48.75 | $49.54 | 300 |
| 2018-01-18 | $48.08 | $48.86 | 2,100 |
| 2018-01-17 | $48.08 | $48.86 | 900 |
| 2018-01-16 | $47.42 | $48.19 | 300 |
| 2018-01-12 | $46.73 | $47.48 | 300 |
| 2018-01-11 | $46.98 | $47.74 | 600 |
| 2018-01-10 | $47.11 | $47.87 | 300 |
| 2018-01-09 | $46.92 | $47.68 | 900 |
| 2018-01-08 | $46.17 | $46.92 | 900 |
| 2018-01-05 | $46.76 | $47.52 | 900 |
| 2018-01-04 | $46.00 | $46.75 | 300 |
| 2018-01-03 | $45.28 | $46.01 | 1,500 |
| 2018-01-02 | $45.17 | $45.90 | 2,700 |