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
- 2010-12-06 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 | $39.95 | $45.40 | 200 |
| 2018-12-28 | $39.87 | $45.31 | 16,400 |
| 2018-12-27 | $39.13 | $44.47 | 11,100 |
| 2018-12-26 | $38.80 | $44.09 | 4,600 |
| 2018-12-24 | $38.10 | $43.30 | 2,800 |
| 2018-12-21 | $42.30 | $48.07 | 1,400 |
| 2018-12-20 | $42.30 | $48.07 | 6,800 |
| 2018-12-19 | $42.30 | $48.07 | 0 |
| 2018-12-18 | $42.30 | $48.07 | 500 |
| 2018-12-17 | $44.25 | $50.29 | 0 |
| 2018-12-14 | $44.25 | $50.29 | 1,800 |
| 2018-12-13 | $45.45 | $51.65 | 1,600 |
| 2018-12-12 | $49.85 | $56.65 | 400 |
| 2018-12-11 | $49.85 | $56.65 | 4,500 |
| 2018-12-10 | $50.40 | $57.28 | 4,100 |
| 2018-12-07 | $52.00 | $59.09 | 100 |
| 2018-12-06 | $52.00 | $59.09 | 1,400 |
| 2018-12-04 | $53.52 | $60.82 | 200 |
| 2018-12-03 | $53.86 | $61.21 | 2,200 |
| 2018-11-30 | $53.86 | $61.21 | 1,200 |
| 2018-11-29 | $54.17 | $61.56 | 5,100 |
| 2018-11-28 | $52.26 | $59.39 | 0 |
| 2018-11-27 | $52.26 | $59.39 | 100 |
| 2018-11-26 | $52.26 | $59.39 | 0 |
| 2018-11-23 | $52.26 | $59.39 | 3,200 |
| 2018-11-21 | $52.26 | $59.39 | 0 |
| 2018-11-20 | $52.26 | $59.39 | 0 |
| 2018-11-19 | $52.26 | $59.39 | 500 |
| 2018-11-16 | $52.50 | $59.66 | 100 |
| 2018-11-15 | $52.50 | $59.66 | 0 |
| 2018-11-14 | $52.50 | $59.66 | 100 |
| 2018-11-13 | $52.50 | $59.66 | 6,200 |
| 2018-11-12 | $52.50 | $59.66 | 300 |
| 2018-11-09 | $60.65 | $68.92 | 0 |
| 2018-11-08 | $60.65 | $68.92 | 0 |
| 2018-11-07 | $60.65 | $68.92 | 0 |
| 2018-11-06 | $60.65 | $68.92 | 200 |
| 2018-11-05 | $62.00 | $70.46 | 0 |
| 2018-11-02 | $62.00 | $70.46 | 0 |
| 2018-11-01 | $62.00 | $70.46 | 0 |
| 2018-10-31 | $62.00 | $70.46 | 0 |
| 2018-10-30 | $62.00 | $70.46 | 100 |
| 2018-10-29 | $62.00 | $70.46 | 100 |
| 2018-10-26 | $62.85 | $71.42 | 500 |
| 2018-10-25 | $64.60 | $73.41 | 0 |
| 2018-10-24 | $64.60 | $73.41 | 0 |
| 2018-10-23 | $64.60 | $73.41 | 0 |
| 2018-10-22 | $64.60 | $73.41 | 0 |
| 2018-10-19 | $64.60 | $73.41 | 400 |
| 2018-10-18 | $64.40 | $73.19 | 0 |
| 2018-10-17 | $64.40 | $73.19 | 0 |
| 2018-10-16 | $64.40 | $73.19 | 0 |
| 2018-10-15 | $64.40 | $73.19 | 400 |
| 2018-10-12 | $66.12 | $75.14 | 6,100 |
| 2018-10-11 | $60.03 | $68.22 | 3,200 |
| 2018-10-10 | $59.68 | $67.82 | 0 |
| 2018-10-09 | $59.68 | $67.82 | 0 |
| 2018-10-08 | $59.68 | $67.82 | 0 |
| 2018-10-05 | $59.68 | $67.82 | 100 |
| 2018-10-04 | $60.45 | $68.70 | 100 |
| 2018-10-03 | $62.52 | $71.05 | 0 |
| 2018-10-02 | $62.52 | $71.05 | 0 |
| 2018-10-01 | $62.52 | $71.05 | 0 |
| 2018-09-28 | $62.52 | $71.05 | 0 |
| 2018-09-27 | $62.52 | $71.05 | 0 |
| 2018-09-26 | $62.52 | $71.05 | 5,500 |
| 2018-09-25 | $62.44 | $70.96 | 0 |
| 2018-09-24 | $62.44 | $70.96 | 0 |
| 2018-09-21 | $62.44 | $70.96 | 0 |
| 2018-09-20 | $62.44 | $70.96 | 800 |
| 2018-09-19 | $59.87 | $68.04 | 0 |
| 2018-09-18 | $59.87 | $68.04 | 0 |
| 2018-09-17 | $59.87 | $68.04 | 0 |
| 2018-09-14 | $59.87 | $68.04 | 0 |
| 2018-09-13 | $59.87 | $68.04 | 0 |
| 2018-09-12 | $59.87 | $68.04 | 0 |
| 2018-09-11 | $59.87 | $68.04 | 0 |
| 2018-09-10 | $59.87 | $68.04 | 0 |
| 2018-09-07 | $59.87 | $68.04 | 200 |
| 2018-09-06 | $62.08 | $70.55 | 1,200 |
| 2018-09-05 | $60.62 | $68.89 | 0 |
| 2018-09-04 | $60.62 | $68.89 | 0 |
| 2018-08-31 | $60.62 | $68.89 | 0 |
| 2018-08-30 | $60.62 | $68.89 | 1,100 |
| 2018-08-29 | $59.80 | $67.96 | 3,100 |
| 2018-08-28 | $58.15 | $66.08 | 0 |
| 2018-08-27 | $58.15 | $66.08 | 0 |
| 2018-08-24 | $58.15 | $66.08 | 0 |
| 2018-08-23 | $58.15 | $66.08 | 0 |
| 2018-08-22 | $58.15 | $66.08 | 0 |
| 2018-08-21 | $58.15 | $66.08 | 0 |
| 2018-08-20 | $58.15 | $64.51 | 200 |
| 2018-08-17 | $57.29 | $63.55 | 200 |
| 2018-08-16 | $57.29 | $63.55 | 0 |
| 2018-08-15 | $57.29 | $63.55 | 0 |
| 2018-08-14 | $57.29 | $63.55 | 0 |
| 2018-08-13 | $57.29 | $63.55 | 800 |
| 2018-08-10 | $55.00 | $61.01 | 0 |
| 2018-08-09 | $55.00 | $61.01 | 100 |
| 2018-08-08 | $63.70 | $70.67 | 0 |
| 2018-08-07 | $63.70 | $70.67 | 0 |
| 2018-08-06 | $63.70 | $70.67 | 800 |
| 2018-08-03 | $68.40 | $75.88 | 0 |
| 2018-08-02 | $68.40 | $75.88 | 0 |
| 2018-08-01 | $68.40 | $75.88 | 200 |
| 2018-07-31 | $70.50 | $78.21 | 300 |
| 2018-07-30 | $73.64 | $81.69 | 0 |
| 2018-07-27 | $73.64 | $81.69 | 0 |
| 2018-07-26 | $73.64 | $81.69 | 0 |
| 2018-07-25 | $73.64 | $81.69 | 3,400 |
| 2018-07-24 | $68.60 | $76.10 | 0 |
| 2018-07-23 | $68.60 | $76.10 | 0 |
| 2018-07-20 | $68.60 | $76.10 | 0 |
| 2018-07-19 | $68.60 | $76.10 | 0 |
| 2018-07-18 | $68.60 | $76.10 | 0 |
| 2018-07-17 | $68.60 | $76.10 | 0 |
| 2018-07-16 | $68.60 | $76.10 | 0 |
| 2018-07-13 | $68.60 | $76.10 | 0 |
| 2018-07-12 | $68.60 | $76.10 | 0 |
| 2018-07-11 | $68.60 | $76.10 | 0 |
| 2018-07-10 | $68.60 | $76.10 | 0 |
| 2018-07-09 | $68.60 | $76.10 | 0 |
| 2018-07-06 | $68.60 | $76.10 | 0 |
| 2018-07-05 | $68.60 | $76.10 | 0 |
| 2018-07-03 | $68.60 | $76.10 | 0 |
| 2018-07-02 | $68.60 | $76.10 | 500 |
| 2018-06-29 | $68.60 | $76.10 | 0 |
| 2018-06-28 | $68.60 | $76.10 | 200 |
| 2018-06-27 | $70.00 | $77.65 | 400 |
| 2018-06-26 | $75.00 | $83.20 | 0 |
| 2018-06-25 | $75.00 | $83.20 | 1,000 |
| 2018-06-22 | $76.02 | $84.33 | 14,100 |
| 2018-06-21 | $75.40 | $83.64 | 0 |
| 2018-06-20 | $75.40 | $83.64 | 800 |
| 2018-06-19 | $75.66 | $83.93 | 1,100 |
| 2018-06-18 | $74.70 | $82.87 | 100 |
| 2018-06-15 | $75.40 | $83.64 | 100 |
| 2018-06-14 | $77.50 | $85.97 | 500 |
| 2018-06-13 | $82.20 | $91.19 | 1,000 |
| 2018-06-12 | $80.00 | $88.75 | 0 |
| 2018-06-11 | $80.00 | $88.75 | 2,500 |
| 2018-06-08 | $79.85 | $88.58 | 0 |
| 2018-06-07 | $79.85 | $88.58 | 800 |
| 2018-06-06 | $80.90 | $89.75 | 1,600 |
| 2018-06-05 | $78.80 | $87.42 | 700 |
| 2018-06-04 | $79.20 | $87.86 | 800 |
| 2018-06-01 | $79.80 | $88.53 | 4,200 |
| 2018-05-31 | $79.50 | $88.19 | 4,000 |
| 2018-05-30 | $76.25 | $84.59 | 3,300 |
| 2018-05-29 | $74.64 | $82.80 | 700 |
| 2018-05-25 | $78.54 | $87.13 | 100 |
| 2018-05-24 | $78.00 | $86.53 | 6,000 |
| 2018-05-23 | $81.48 | $90.39 | 8,000 |
| 2018-05-22 | $80.25 | $89.03 | 9,000 |
| 2018-05-21 | $80.60 | $89.41 | 1,300 |
| 2018-05-18 | $80.60 | $89.41 | 22,200 |
| 2018-05-17 | $82.40 | $91.41 | 7,500 |
| 2018-05-16 | $86.30 | $95.74 | 6,800 |
| 2018-05-15 | $91.25 | $101.23 | 5,500 |
| 2018-05-14 | $107.00 | $118.70 | 800 |
| 2018-05-11 | $111.25 | $123.41 | 0 |
| 2018-05-10 | $111.25 | $123.41 | 800 |
| 2018-05-09 | $111.00 | $123.14 | 0 |
| 2018-05-08 | $111.00 | $123.14 | 0 |
| 2018-05-07 | $111.00 | $123.14 | 200 |
| 2018-05-04 | $110.25 | $122.31 | 0 |
| 2018-05-03 | $110.25 | $122.31 | 0 |
| 2018-05-02 | $110.25 | $122.31 | 300 |
| 2018-05-01 | $112.00 | $124.25 | 800 |
| 2018-04-30 | $112.00 | $124.25 | 500 |
| 2018-04-27 | $114.09 | $126.57 | 0 |
| 2018-04-26 | $114.09 | $126.57 | 0 |
| 2018-04-25 | $114.09 | $126.57 | 0 |
| 2018-04-24 | $114.09 | $126.57 | 3,100 |
| 2018-04-23 | $113.45 | $125.86 | 0 |
| 2018-04-20 | $113.45 | $125.86 | 1,700 |
| 2018-04-19 | $115.51 | $128.14 | 19,700 |
| 2018-04-18 | $114.00 | $126.47 | 0 |
| 2018-04-17 | $114.00 | $126.47 | 0 |
| 2018-04-16 | $114.00 | $126.47 | 1,000 |
| 2018-04-13 | $112.25 | $124.52 | 0 |
| 2018-04-12 | $112.25 | $124.52 | 0 |
| 2018-04-11 | $112.25 | $124.52 | 1,400 |
| 2018-04-10 | $112.25 | $124.52 | 0 |
| 2018-04-09 | $112.25 | $124.52 | 0 |
| 2018-04-06 | $112.25 | $124.52 | 300 |
| 2018-04-05 | $106.05 | $117.65 | 0 |
| 2018-04-04 | $106.05 | $117.65 | 100 |
| 2018-04-03 | $107.31 | $119.04 | 1,500 |
| 2018-04-02 | $107.31 | $119.04 | 0 |
| 2018-03-29 | $107.31 | $119.04 | 0 |
| 2018-03-28 | $107.31 | $119.04 | 0 |
| 2018-03-27 | $107.31 | $119.04 | 0 |
| 2018-03-26 | $107.31 | $119.04 | 0 |
| 2018-03-23 | $107.31 | $119.04 | 400 |
| 2018-03-22 | $100.75 | $111.77 | 0 |
| 2018-03-21 | $100.75 | $111.77 | 500 |
| 2018-03-20 | $100.75 | $111.77 | 300 |
| 2018-03-19 | $99.05 | $109.88 | 0 |
| 2018-03-16 | $99.05 | $109.88 | 0 |
| 2018-03-15 | $99.05 | $109.88 | 0 |
| 2018-03-14 | $99.05 | $108.22 | 600 |
| 2018-03-13 | $104.31 | $113.97 | 0 |
| 2018-03-12 | $104.31 | $113.97 | 0 |
| 2018-03-09 | $104.31 | $113.97 | 0 |
| 2018-03-08 | $104.31 | $113.97 | 400 |
| 2018-03-07 | $103.99 | $113.62 | 100 |
| 2018-03-06 | $105.00 | $114.72 | 0 |
| 2018-03-05 | $105.00 | $114.72 | 0 |
| 2018-03-02 | $105.00 | $114.72 | 0 |
| 2018-03-01 | $105.00 | $114.72 | 0 |
| 2018-02-28 | $105.00 | $114.72 | 500 |
| 2018-02-27 | $101.45 | $110.85 | 200 |
| 2018-02-26 | $101.50 | $110.90 | 1,400 |
| 2018-02-23 | $101.45 | $110.85 | 0 |
| 2018-02-22 | $101.45 | $110.85 | 0 |
| 2018-02-21 | $101.45 | $110.85 | 400 |
| 2018-02-20 | $103.25 | $112.81 | 500 |
| 2018-02-16 | $103.99 | $113.62 | 600 |
| 2018-02-15 | $102.80 | $112.32 | 1,000 |
| 2018-02-14 | $101.00 | $110.35 | 200 |
| 2018-02-13 | $98.35 | $107.46 | 0 |
| 2018-02-12 | $98.35 | $107.46 | 0 |
| 2018-02-09 | $98.35 | $107.46 | 500 |
| 2018-02-08 | $99.00 | $108.17 | 1,000 |
| 2018-02-07 | $96.50 | $105.44 | 0 |
| 2018-02-06 | $96.50 | $105.44 | 300 |
| 2018-02-05 | $94.20 | $102.92 | 700 |
| 2018-02-02 | $93.40 | $102.05 | 200 |
| 2018-02-01 | $95.30 | $104.13 | 0 |
| 2018-01-31 | $95.30 | $104.13 | 700 |
| 2018-01-30 | $97.90 | $106.97 | 0 |
| 2018-01-29 | $97.90 | $106.97 | 0 |
| 2018-01-26 | $97.90 | $106.97 | 0 |
| 2018-01-25 | $97.90 | $106.97 | 1,000 |
| 2018-01-24 | $99.77 | $109.01 | 3,900 |
| 2018-01-23 | $100.85 | $110.19 | 1,600 |
| 2018-01-22 | $101.70 | $111.12 | 500 |
| 2018-01-19 | $104.00 | $113.63 | 500 |
| 2018-01-18 | $102.80 | $112.32 | 500 |
| 2018-01-17 | $103.85 | $113.47 | 600 |
| 2018-01-16 | $99.90 | $109.15 | 1,100 |
| 2018-01-12 | $96.30 | $105.22 | 13,400 |
| 2018-01-11 | $98.15 | $107.24 | 2,900 |
| 2018-01-10 | $107.50 | $117.46 | 900 |
| 2018-01-09 | $109.50 | $119.64 | 500 |
| 2018-01-08 | $108.80 | $118.88 | 500 |
| 2018-01-05 | $109.25 | $119.37 | 0 |
| 2018-01-04 | $109.25 | $119.37 | 800 |
| 2018-01-03 | $109.20 | $119.31 | 1,200 |
| 2018-01-02 | $107.75 | $117.73 | 0 |