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
- 2008-09-11 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 | $59.17 | $66.64 | 600 |
| 2018-12-28 | $59.90 | $67.47 | 1,400 |
| 2018-12-27 | $59.30 | $66.79 | 900 |
| 2018-12-26 | $57.93 | $65.25 | 800 |
| 2018-12-24 | $58.55 | $65.95 | 1,300 |
| 2018-12-21 | $59.96 | $67.53 | 5,900 |
| 2018-12-20 | $61.27 | $69.01 | 21,400 |
| 2018-12-19 | $62.15 | $70.00 | 400 |
| 2018-12-18 | $61.95 | $69.78 | 100 |
| 2018-12-17 | $63.33 | $71.33 | 300 |
| 2018-12-14 | $63.86 | $71.93 | 100 |
| 2018-12-13 | $64.87 | $73.06 | 0 |
| 2018-12-12 | $64.87 | $73.06 | 300 |
| 2018-12-11 | $59.80 | $67.35 | 0 |
| 2018-12-10 | $59.80 | $67.35 | 500 |
| 2018-12-07 | $60.76 | $68.44 | 300 |
| 2018-12-06 | $61.64 | $69.43 | 1,500 |
| 2018-12-04 | $62.24 | $70.10 | 2,000 |
| 2018-12-03 | $66.40 | $74.79 | 200 |
| 2018-11-30 | $64.16 | $72.27 | 1,500 |
| 2018-11-29 | $65.14 | $73.37 | 11,200 |
| 2018-11-28 | $65.81 | $74.12 | 600 |
| 2018-11-27 | $64.51 | $72.66 | 700 |
| 2018-11-26 | $66.66 | $75.08 | 100 |
| 2018-11-23 | $64.53 | $72.68 | 400 |
| 2018-11-21 | $66.19 | $74.55 | 200 |
| 2018-11-20 | $64.33 | $72.46 | 1,800 |
| 2018-11-19 | $65.54 | $73.82 | 1,600 |
| 2018-11-16 | $64.45 | $72.59 | 100 |
| 2018-11-15 | $65.87 | $74.19 | 10,200 |
| 2018-11-14 | $66.28 | $74.65 | 1,300 |
| 2018-11-13 | $64.08 | $72.18 | 4,800 |
| 2018-11-12 | $63.70 | $71.75 | 100 |
| 2018-11-09 | $64.56 | $72.72 | 700 |
| 2018-11-08 | $65.49 | $73.76 | 600 |
| 2018-11-07 | $67.63 | $76.17 | 700 |
| 2018-11-06 | $67.44 | $75.96 | 300 |
| 2018-11-05 | $67.63 | $76.17 | 200 |
| 2018-11-02 | $66.10 | $74.45 | 3,900 |
| 2018-11-01 | $65.82 | $74.13 | 2,300 |
| 2018-10-31 | $64.19 | $72.30 | 100 |
| 2018-10-30 | $62.24 | $70.10 | 2,100 |
| 2018-10-29 | $59.95 | $67.52 | 400 |
| 2018-10-26 | $59.67 | $67.21 | 1,800 |
| 2018-10-25 | $58.20 | $65.55 | 900 |
| 2018-10-24 | $57.13 | $64.35 | 7,700 |
| 2018-10-23 | $63.19 | $71.17 | 400 |
| 2018-10-22 | $63.03 | $70.99 | 1,200 |
| 2018-10-19 | $63.08 | $71.05 | 200 |
| 2018-10-18 | $63.79 | $71.85 | 700 |
| 2018-10-17 | $64.95 | $73.15 | 500 |
| 2018-10-16 | $65.73 | $74.03 | 1,300 |
| 2018-10-15 | $63.19 | $71.17 | 1,000 |
| 2018-10-12 | $62.30 | $70.17 | 400 |
| 2018-10-11 | $60.85 | $68.54 | 2,000 |
| 2018-10-10 | $61.90 | $69.72 | 900 |
| 2018-10-09 | $63.90 | $71.97 | 5,100 |
| 2018-10-08 | $63.96 | $72.04 | 600 |
| 2018-10-05 | $65.33 | $73.58 | 3,500 |
| 2018-10-04 | $66.13 | $74.48 | 100 |
| 2018-10-03 | $68.20 | $76.82 | 400 |
| 2018-10-02 | $67.33 | $75.84 | 100 |
| 2018-10-01 | $69.06 | $77.78 | 0 |
| 2018-09-28 | $69.06 | $77.78 | 0 |
| 2018-09-27 | $69.06 | $77.78 | 100 |
| 2018-09-26 | $67.38 | $75.89 | 24,100 |
| 2018-09-25 | $67.13 | $75.61 | 100 |
| 2018-09-24 | $69.11 | $77.84 | 2,000 |
| 2018-09-21 | $68.40 | $77.04 | 1,100 |
| 2018-09-20 | $69.72 | $78.53 | 46,900 |
| 2018-09-19 | $68.24 | $76.86 | 1,700 |
| 2018-09-18 | $66.65 | $75.07 | 700 |
| 2018-09-17 | $65.10 | $73.32 | 500 |
| 2018-09-14 | $63.75 | $71.80 | 100 |
| 2018-09-13 | $61.99 | $69.82 | 400 |
| 2018-09-12 | $60.15 | $67.75 | 1,200 |
| 2018-09-11 | $59.47 | $66.98 | 200 |
| 2018-09-10 | $59.66 | $67.20 | 0 |
| 2018-09-07 | $59.66 | $67.20 | 400 |
| 2018-09-06 | $61.18 | $68.91 | 200 |
| 2018-09-05 | $61.66 | $69.45 | 400 |
| 2018-09-04 | $60.92 | $68.62 | 400 |
| 2018-08-31 | $62.89 | $70.83 | 800 |
| 2018-08-30 | $64.66 | $72.83 | 0 |
| 2018-08-29 | $64.66 | $72.83 | 3,600 |
| 2018-08-28 | $65.85 | $74.17 | 500 |
| 2018-08-27 | $63.95 | $72.03 | 400 |
| 2018-08-24 | $61.31 | $69.06 | 500 |
| 2018-08-23 | $62.11 | $69.96 | 300 |
| 2018-08-22 | $62.81 | $70.74 | 3,200 |
| 2018-08-21 | $62.18 | $70.04 | 300 |
| 2018-08-20 | $61.26 | $69.00 | 3,000 |
| 2018-08-17 | $61.56 | $69.34 | 2,200 |
| 2018-08-16 | $61.57 | $69.35 | 100 |
| 2018-08-15 | $60.59 | $68.24 | 1,800 |
| 2018-08-14 | $62.36 | $70.24 | 100 |
| 2018-08-13 | $62.45 | $70.34 | 1,000 |
| 2018-08-10 | $63.40 | $71.41 | 1,000 |
| 2018-08-09 | $65.83 | $74.15 | 500 |
| 2018-08-08 | $66.69 | $75.11 | 100 |
| 2018-08-07 | $64.82 | $73.01 | 300 |
| 2018-08-06 | $64.90 | $73.10 | 800 |
| 2018-08-03 | $65.33 | $73.58 | 300 |
| 2018-08-02 | $64.35 | $72.48 | 1,800 |
| 2018-08-01 | $65.14 | $73.37 | 800 |
| 2018-07-31 | $68.56 | $77.22 | 100 |
| 2018-07-30 | $68.69 | $77.37 | 500 |
| 2018-07-27 | $67.99 | $76.58 | 1,600 |
| 2018-07-26 | $67.24 | $75.73 | 900 |
| 2018-07-25 | $67.82 | $76.39 | 700 |
| 2018-07-24 | $66.63 | $75.05 | 100 |
| 2018-07-23 | $64.58 | $72.74 | 600 |
| 2018-07-20 | $65.10 | $73.32 | 0 |
| 2018-07-19 | $65.10 | $73.32 | 500 |
| 2018-07-18 | $65.93 | $74.26 | 200 |
| 2018-07-17 | $63.92 | $71.99 | 0 |
| 2018-07-16 | $63.92 | $71.99 | 100 |
| 2018-07-13 | $64.32 | $72.45 | 1,700 |
| 2018-07-12 | $63.66 | $71.70 | 3,000 |
| 2018-07-11 | $64.01 | $72.10 | 700 |
| 2018-07-10 | $65.55 | $73.83 | 5,600 |
| 2018-07-09 | $65.55 | $73.83 | 200 |
| 2018-07-06 | $66.34 | $74.72 | 500 |
| 2018-07-05 | $66.30 | $74.68 | 1,300 |
| 2018-07-03 | $63.74 | $71.79 | 100 |
| 2018-07-02 | $63.61 | $71.65 | 700 |
| 2018-06-29 | $63.55 | $71.58 | 1,000 |
| 2018-06-28 | $64.17 | $72.28 | 4,300 |
| 2018-06-27 | $65.50 | $73.77 | 2,300 |
| 2018-06-26 | $65.14 | $73.37 | 3,200 |
| 2018-06-25 | $66.30 | $74.68 | 1,100 |
| 2018-06-22 | $67.87 | $76.44 | 13,400 |
| 2018-06-21 | $67.45 | $75.97 | 1,000 |
| 2018-06-20 | $69.93 | $78.76 | 800 |
| 2018-06-19 | $69.77 | $78.58 | 700 |
| 2018-06-18 | $71.50 | $80.53 | 1,100 |
| 2018-06-15 | $71.39 | $80.41 | 300 |
| 2018-06-14 | $73.27 | $82.53 | 2,400 |
| 2018-06-13 | $72.04 | $81.14 | 400 |
| 2018-06-12 | $72.82 | $82.02 | 200 |
| 2018-06-11 | $73.90 | $83.24 | 200 |
| 2018-06-08 | $72.60 | $81.77 | 900 |
| 2018-06-07 | $73.75 | $83.07 | 400 |
| 2018-06-06 | $74.77 | $84.22 | 9,400 |
| 2018-06-05 | $73.31 | $82.57 | 700 |
| 2018-06-04 | $73.26 | $82.51 | 100 |
| 2018-06-01 | $73.54 | $82.83 | 500 |
| 2018-05-31 | $73.13 | $82.37 | 1,100 |
| 2018-05-30 | $75.61 | $85.16 | 100 |
| 2018-05-29 | $74.60 | $84.02 | 2,900 |
| 2018-05-25 | $77.69 | $87.50 | 1,000 |
| 2018-05-24 | $77.15 | $86.90 | 800 |
| 2018-05-23 | $80.17 | $90.30 | 800 |
| 2018-05-22 | $82.00 | $92.36 | 200 |
| 2018-05-21 | $81.88 | $92.22 | 1,400 |
| 2018-05-18 | $81.48 | $91.77 | 100 |
| 2018-05-17 | $80.42 | $90.58 | 1,200 |
| 2018-05-16 | $81.19 | $91.45 | 3,000 |
| 2018-05-15 | $84.16 | $92.45 | 5,900 |
| 2018-05-14 | $83.41 | $91.62 | 1,300 |
| 2018-05-11 | $84.24 | $92.53 | 0 |
| 2018-05-10 | $84.24 | $92.53 | 0 |
| 2018-05-09 | $84.24 | $92.53 | 0 |
| 2018-05-08 | $84.24 | $92.53 | 2,500 |
| 2018-05-07 | $84.85 | $93.20 | 100 |
| 2018-05-04 | $84.53 | $92.85 | 100 |
| 2018-05-03 | $85.52 | $93.94 | 200 |
| 2018-05-02 | $85.95 | $94.41 | 2,400 |
| 2018-05-01 | $85.23 | $93.62 | 2,400 |
| 2018-04-30 | $86.56 | $95.08 | 0 |
| 2018-04-27 | $86.56 | $95.08 | 100 |
| 2018-04-26 | $86.89 | $95.44 | 3,500 |
| 2018-04-25 | $86.41 | $94.92 | 0 |
| 2018-04-24 | $86.41 | $94.92 | 3,800 |
| 2018-04-23 | $87.51 | $96.13 | 2,400 |
| 2018-04-20 | $88.98 | $97.74 | 0 |
| 2018-04-19 | $88.98 | $97.74 | 0 |
| 2018-04-18 | $88.98 | $97.74 | 300 |
| 2018-04-17 | $90.75 | $99.68 | 400 |
| 2018-04-16 | $88.60 | $97.32 | 100 |
| 2018-04-13 | $89.97 | $98.83 | 100 |
| 2018-04-12 | $91.00 | $99.96 | 1,500 |
| 2018-04-11 | $85.86 | $94.31 | 0 |
| 2018-04-10 | $85.86 | $94.31 | 21,300 |
| 2018-04-09 | $82.00 | $90.07 | 3,700 |
| 2018-04-06 | $82.27 | $90.37 | 100 |
| 2018-04-05 | $82.97 | $91.14 | 500 |
| 2018-04-04 | $82.51 | $90.63 | 200 |
| 2018-04-03 | $83.45 | $91.67 | 100 |
| 2018-04-02 | $81.59 | $89.62 | 200 |
| 2018-03-29 | $82.79 | $90.94 | 3,400 |
| 2018-03-28 | $79.34 | $87.15 | 0 |
| 2018-03-27 | $81.08 | $89.06 | 0 |
| 2018-03-26 | $81.08 | $89.06 | 300 |
| 2018-03-23 | $78.40 | $86.12 | 700 |
| 2018-03-22 | $81.10 | $89.08 | 3,300 |
| 2018-03-21 | $82.30 | $90.40 | 200 |
| 2018-03-20 | $83.12 | $91.30 | 2,500 |
| 2018-03-19 | $81.41 | $89.42 | 200 |
| 2018-03-16 | $81.79 | $89.84 | 2,600 |
| 2018-03-15 | $83.12 | $91.30 | 2,900 |
| 2018-03-14 | $81.78 | $89.83 | 2,900 |
| 2018-03-13 | $80.41 | $88.33 | 300 |
| 2018-03-12 | $82.69 | $90.83 | 100 |
| 2018-03-09 | $81.10 | $89.08 | 200 |
| 2018-03-08 | $80.94 | $88.91 | 900 |
| 2018-03-07 | $82.05 | $90.13 | 5,400 |
| 2018-03-06 | $83.07 | $91.25 | 3,300 |
| 2018-03-05 | $80.00 | $87.88 | 2,600 |
| 2018-03-02 | $82.05 | $90.13 | 1,200 |
| 2018-03-01 | $81.73 | $89.78 | 400 |
| 2018-02-28 | $84.12 | $92.40 | 4,400 |
| 2018-02-27 | $84.92 | $93.28 | 1,100 |
| 2018-02-26 | $85.47 | $93.88 | 2,600 |
| 2018-02-23 | $84.13 | $92.41 | 100 |
| 2018-02-22 | $85.08 | $93.46 | 0 |
| 2018-02-21 | $85.08 | $93.46 | 200 |
| 2018-02-20 | $85.91 | $94.37 | 100 |
| 2018-02-16 | $88.58 | $97.30 | 0 |
| 2018-02-15 | $88.58 | $97.30 | 100 |
| 2018-02-14 | $86.48 | $94.99 | 0 |
| 2018-02-13 | $86.48 | $94.99 | 600 |
| 2018-02-12 | $86.80 | $95.35 | 1,300 |
| 2018-02-09 | $85.55 | $93.97 | 5,400 |
| 2018-02-08 | $84.40 | $92.71 | 400 |
| 2018-02-07 | $86.83 | $95.38 | 900 |
| 2018-02-06 | $89.59 | $98.41 | 10,500 |
| 2018-02-05 | $82.74 | $90.89 | 3,700 |
| 2018-02-02 | $89.55 | $98.37 | 1,800 |
| 2018-02-01 | $92.91 | $102.06 | 500 |
| 2018-01-31 | $93.40 | $102.60 | 200 |
| 2018-01-30 | $90.83 | $99.77 | 1,300 |
| 2018-01-29 | $92.56 | $101.67 | 1,100 |
| 2018-01-26 | $93.71 | $102.94 | 500 |
| 2018-01-25 | $93.25 | $102.43 | 600 |
| 2018-01-24 | $96.05 | $105.51 | 1,000 |
| 2018-01-23 | $94.90 | $104.24 | 0 |
| 2018-01-22 | $94.90 | $104.24 | 0 |
| 2018-01-19 | $94.90 | $104.24 | 700 |
| 2018-01-18 | $94.12 | $103.39 | 200 |
| 2018-01-17 | $96.12 | $105.58 | 300 |
| 2018-01-16 | $95.35 | $104.74 | 5,500 |
| 2018-01-12 | $93.25 | $102.43 | 400 |
| 2018-01-11 | $89.89 | $98.74 | 100 |
| 2018-01-10 | $89.91 | $98.76 | 100 |
| 2018-01-09 | $90.57 | $99.49 | 300 |
| 2018-01-08 | $89.51 | $98.32 | 1,600 |
| 2018-01-05 | $89.26 | $98.05 | 300 |
| 2018-01-04 | $88.56 | $97.28 | 1,600 |
| 2018-01-03 | $86.34 | $94.84 | 4,200 |
| 2018-01-02 | $84.20 | $92.49 | 200 |