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
- 2011-01-04 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 | $54.17 | $64.58 | 0 |
| 2018-12-28 | $54.17 | $64.58 | 300 |
| 2018-12-27 | $53.60 | $63.90 | 200 |
| 2018-12-26 | $52.42 | $62.08 | 500 |
| 2018-12-24 | $54.43 | $64.46 | 0 |
| 2018-12-21 | $54.43 | $64.46 | 0 |
| 2018-12-20 | $54.43 | $64.46 | 700 |
| 2018-12-19 | $58.92 | $69.78 | 100 |
| 2018-12-18 | $58.92 | $69.78 | 0 |
| 2018-12-17 | $58.92 | $69.78 | 0 |
| 2018-12-14 | $58.92 | $69.78 | 100 |
| 2018-12-13 | $58.92 | $69.78 | 0 |
| 2018-12-12 | $58.92 | $69.78 | 0 |
| 2018-12-11 | $58.92 | $69.78 | 0 |
| 2018-12-10 | $58.92 | $69.78 | 100 |
| 2018-12-07 | $58.92 | $69.78 | 400 |
| 2018-12-06 | $59.99 | $71.04 | 11,000 |
| 2018-12-04 | $59.99 | $71.04 | 300 |
| 2018-12-03 | $58.97 | $69.84 | 100 |
| 2018-11-30 | $58.97 | $69.84 | 3,800 |
| 2018-11-29 | $58.97 | $69.84 | 100 |
| 2018-11-28 | $54.06 | $64.02 | 0 |
| 2018-11-27 | $54.06 | $64.02 | 0 |
| 2018-11-26 | $54.06 | $64.02 | 100 |
| 2018-11-23 | $54.06 | $64.02 | 0 |
| 2018-11-21 | $54.06 | $64.02 | 500 |
| 2018-11-20 | $52.65 | $62.35 | 0 |
| 2018-11-19 | $52.65 | $62.35 | 7,500 |
| 2018-11-16 | $53.42 | $63.26 | 5,000 |
| 2018-11-15 | $52.25 | $61.88 | 3,900 |
| 2018-11-14 | $53.46 | $63.31 | 500 |
| 2018-11-13 | $67.42 | $79.84 | 200 |
| 2018-11-12 | $67.42 | $79.84 | 0 |
| 2018-11-09 | $67.42 | $79.84 | 0 |
| 2018-11-08 | $67.42 | $79.84 | 200 |
| 2018-11-07 | $68.66 | $81.31 | 0 |
| 2018-11-06 | $68.66 | $81.31 | 100 |
| 2018-11-05 | $66.60 | $78.87 | 100 |
| 2018-11-02 | $66.60 | $78.87 | 300 |
| 2018-11-01 | $68.27 | $80.85 | 200 |
| 2018-10-31 | $66.74 | $79.04 | 0 |
| 2018-10-30 | $66.74 | $79.04 | 100 |
| 2018-10-29 | $68.28 | $80.86 | 0 |
| 2018-10-26 | $68.28 | $80.86 | 200 |
| 2018-10-25 | $69.17 | $81.92 | 0 |
| 2018-10-24 | $69.17 | $81.92 | 0 |
| 2018-10-23 | $69.17 | $81.92 | 100 |
| 2018-10-22 | $70.48 | $83.47 | 0 |
| 2018-10-19 | $70.48 | $83.47 | 200 |
| 2018-10-18 | $66.80 | $79.11 | 0 |
| 2018-10-17 | $66.80 | $79.11 | 0 |
| 2018-10-16 | $66.80 | $79.11 | 0 |
| 2018-10-15 | $66.80 | $79.11 | 39,000 |
| 2018-10-12 | $66.02 | $78.19 | 0 |
| 2018-10-11 | $66.02 | $78.19 | 31,800 |
| 2018-10-10 | $70.09 | $83.01 | 0 |
| 2018-10-09 | $70.09 | $83.01 | 200 |
| 2018-10-08 | $78.04 | $92.42 | 0 |
| 2018-10-05 | $78.04 | $92.42 | 0 |
| 2018-10-04 | $78.04 | $92.42 | 0 |
| 2018-10-03 | $78.04 | $92.42 | 0 |
| 2018-10-02 | $78.04 | $92.42 | 0 |
| 2018-10-01 | $78.04 | $92.42 | 0 |
| 2018-09-28 | $78.04 | $92.42 | 0 |
| 2018-09-27 | $78.04 | $92.42 | 0 |
| 2018-09-26 | $78.04 | $91.99 | 0 |
| 2018-09-25 | $78.04 | $91.99 | 0 |
| 2018-09-24 | $78.04 | $91.99 | 0 |
| 2018-09-21 | $78.04 | $91.99 | 0 |
| 2018-09-20 | $78.04 | $91.99 | 0 |
| 2018-09-19 | $78.04 | $91.99 | 100 |
| 2018-09-18 | $76.97 | $90.73 | 0 |
| 2018-09-17 | $76.97 | $90.73 | 0 |
| 2018-09-14 | $76.97 | $90.73 | 100 |
| 2018-09-13 | $75.05 | $88.46 | 0 |
| 2018-09-12 | $75.05 | $88.46 | 0 |
| 2018-09-11 | $75.05 | $88.46 | 0 |
| 2018-09-10 | $75.05 | $88.46 | 500 |
| 2018-09-07 | $72.96 | $86.00 | 0 |
| 2018-09-06 | $72.96 | $86.00 | 0 |
| 2018-09-05 | $72.96 | $86.00 | 100 |
| 2018-09-04 | $72.80 | $85.81 | 500 |
| 2018-08-31 | $75.04 | $88.45 | 0 |
| 2018-08-30 | $75.04 | $88.45 | 0 |
| 2018-08-29 | $75.04 | $88.45 | 0 |
| 2018-08-28 | $75.04 | $88.45 | 1,500 |
| 2018-08-27 | $75.76 | $89.30 | 300 |
| 2018-08-24 | $75.60 | $89.11 | 0 |
| 2018-08-23 | $75.60 | $89.11 | 0 |
| 2018-08-22 | $75.60 | $89.11 | 0 |
| 2018-08-21 | $75.60 | $89.11 | 11,500 |
| 2018-08-20 | $77.16 | $90.95 | 0 |
| 2018-08-17 | $77.16 | $90.95 | 200 |
| 2018-08-16 | $77.40 | $91.23 | 0 |
| 2018-08-15 | $77.40 | $91.23 | 600 |
| 2018-08-14 | $76.25 | $89.88 | 7,800 |
| 2018-08-13 | $71.93 | $84.79 | 100 |
| 2018-08-10 | $76.71 | $90.42 | 100 |
| 2018-08-09 | $77.37 | $91.20 | 4,400 |
| 2018-08-08 | $79.39 | $93.58 | 0 |
| 2018-08-07 | $79.39 | $93.58 | 100 |
| 2018-08-06 | $78.95 | $93.06 | 0 |
| 2018-08-03 | $78.95 | $93.06 | 0 |
| 2018-08-02 | $78.95 | $93.06 | 0 |
| 2018-08-01 | $78.95 | $93.06 | 0 |
| 2018-07-31 | $78.95 | $93.06 | 200 |
| 2018-07-30 | $81.25 | $95.77 | 0 |
| 2018-07-27 | $81.25 | $95.77 | 100 |
| 2018-07-26 | $80.10 | $94.42 | 0 |
| 2018-07-25 | $80.10 | $94.42 | 400 |
| 2018-07-24 | $80.94 | $95.41 | 100 |
| 2018-07-23 | $83.81 | $98.79 | 200 |
| 2018-07-20 | $85.41 | $100.68 | 0 |
| 2018-07-19 | $85.41 | $100.68 | 0 |
| 2018-07-18 | $85.41 | $100.68 | 0 |
| 2018-07-17 | $85.41 | $100.68 | 0 |
| 2018-07-16 | $85.41 | $100.68 | 0 |
| 2018-07-13 | $85.41 | $100.68 | 0 |
| 2018-07-12 | $85.41 | $100.68 | 100 |
| 2018-07-11 | $84.92 | $100.10 | 100 |
| 2018-07-10 | $85.02 | $100.22 | 2,300 |
| 2018-07-09 | $88.47 | $104.28 | 0 |
| 2018-07-06 | $88.47 | $104.28 | 0 |
| 2018-07-05 | $88.47 | $104.28 | 0 |
| 2018-07-03 | $88.47 | $104.28 | 0 |
| 2018-07-02 | $88.47 | $104.28 | 0 |
| 2018-06-29 | $88.47 | $104.28 | 0 |
| 2018-06-28 | $88.47 | $104.28 | 0 |
| 2018-06-27 | $88.47 | $103.86 | 0 |
| 2018-06-26 | $88.47 | $103.86 | 0 |
| 2018-06-25 | $88.47 | $103.86 | 0 |
| 2018-06-22 | $88.47 | $103.86 | 1,400 |
| 2018-06-21 | $88.47 | $103.86 | 0 |
| 2018-06-20 | $88.47 | $103.86 | 0 |
| 2018-06-19 | $88.47 | $103.86 | 0 |
| 2018-06-18 | $88.47 | $103.86 | 0 |
| 2018-06-15 | $88.47 | $103.86 | 0 |
| 2018-06-14 | $88.47 | $103.86 | 0 |
| 2018-06-13 | $88.47 | $103.86 | 400 |
| 2018-06-12 | $87.68 | $102.93 | 0 |
| 2018-06-11 | $87.68 | $102.93 | 0 |
| 2018-06-08 | $87.68 | $102.93 | 0 |
| 2018-06-07 | $87.68 | $102.93 | 100 |
| 2018-06-06 | $88.95 | $104.43 | 0 |
| 2018-06-05 | $88.95 | $104.43 | 0 |
| 2018-06-04 | $88.95 | $104.43 | 0 |
| 2018-06-01 | $88.95 | $104.43 | 0 |
| 2018-05-31 | $88.95 | $104.43 | 300 |
| 2018-05-30 | $91.71 | $107.67 | 0 |
| 2018-05-29 | $91.71 | $107.67 | 0 |
| 2018-05-25 | $91.71 | $107.67 | 3,000 |
| 2018-05-24 | $91.71 | $107.67 | 0 |
| 2018-05-23 | $91.71 | $107.67 | 4,000 |
| 2018-05-22 | $91.71 | $107.67 | 8,000 |
| 2018-05-21 | $91.71 | $107.67 | 0 |
| 2018-05-18 | $91.71 | $107.67 | 2,700 |
| 2018-05-17 | $92.30 | $108.36 | 4,000 |
| 2018-05-16 | $91.69 | $107.64 | 0 |
| 2018-05-15 | $91.69 | $107.64 | 0 |
| 2018-05-14 | $91.69 | $107.64 | 0 |
| 2018-05-11 | $91.69 | $107.64 | 100 |
| 2018-05-10 | $92.90 | $109.06 | 800 |
| 2018-05-09 | $91.69 | $107.64 | 0 |
| 2018-05-08 | $91.69 | $107.64 | 700 |
| 2018-05-07 | $93.92 | $110.26 | 0 |
| 2018-05-04 | $93.92 | $110.26 | 200 |
| 2018-05-03 | $93.52 | $109.79 | 0 |
| 2018-05-02 | $93.52 | $109.79 | 0 |
| 2018-05-01 | $93.52 | $109.79 | 1,400 |
| 2018-04-30 | $92.82 | $108.97 | 0 |
| 2018-04-27 | $92.82 | $108.97 | 500 |
| 2018-04-26 | $93.95 | $110.30 | 0 |
| 2018-04-25 | $93.95 | $110.30 | 2,000 |
| 2018-04-24 | $93.95 | $110.30 | 0 |
| 2018-04-23 | $93.95 | $110.30 | 1,200 |
| 2018-04-20 | $96.50 | $113.29 | 2,300 |
| 2018-04-19 | $96.50 | $113.29 | 0 |
| 2018-04-18 | $96.50 | $113.29 | 100 |
| 2018-04-17 | $96.79 | $113.63 | 400 |
| 2018-04-16 | $96.30 | $113.05 | 1,000 |
| 2018-04-13 | $95.01 | $111.54 | 2,100 |
| 2018-04-12 | $93.54 | $109.81 | 1,200 |
| 2018-04-11 | $91.93 | $107.92 | 0 |
| 2018-04-10 | $91.93 | $107.92 | 800 |
| 2018-04-09 | $90.78 | $106.57 | 200 |
| 2018-04-06 | $91.45 | $107.36 | 200 |
| 2018-04-05 | $91.12 | $106.97 | 800 |
| 2018-04-04 | $89.79 | $105.41 | 0 |
| 2018-04-03 | $89.79 | $105.41 | 4,900 |
| 2018-04-02 | $89.79 | $105.41 | 0 |
| 2018-03-29 | $89.79 | $105.41 | 0 |
| 2018-03-28 | $89.79 | $105.41 | 0 |
| 2018-03-27 | $89.12 | $104.19 | 0 |
| 2018-03-26 | $89.12 | $104.19 | 0 |
| 2018-03-23 | $89.12 | $104.19 | 0 |
| 2018-03-22 | $89.12 | $104.19 | 3,200 |
| 2018-03-21 | $84.40 | $98.67 | 3,700 |
| 2018-03-20 | $84.40 | $98.67 | 1,000 |
| 2018-03-19 | $84.77 | $99.11 | 5,900 |
| 2018-03-16 | $81.99 | $95.86 | 600 |
| 2018-03-15 | $81.08 | $94.79 | 2,400 |
| 2018-03-14 | $81.08 | $94.79 | 0 |
| 2018-03-13 | $81.08 | $94.79 | 0 |
| 2018-03-12 | $81.08 | $94.79 | 600 |
| 2018-03-09 | $81.23 | $94.97 | 1,600 |
| 2018-03-08 | $80.98 | $94.68 | 0 |
| 2018-03-07 | $80.98 | $94.68 | 0 |
| 2018-03-06 | $80.98 | $94.68 | 0 |
| 2018-03-05 | $80.98 | $94.68 | 0 |
| 2018-03-02 | $80.98 | $94.68 | 0 |
| 2018-03-01 | $80.98 | $94.68 | 0 |
| 2018-02-28 | $80.98 | $94.68 | 100 |
| 2018-02-27 | $82.38 | $96.31 | 0 |
| 2018-02-26 | $82.38 | $96.31 | 200 |
| 2018-02-23 | $82.88 | $96.90 | 0 |
| 2018-02-22 | $82.88 | $96.90 | 0 |
| 2018-02-21 | $82.88 | $96.90 | 200 |
| 2018-02-20 | $84.64 | $98.95 | 0 |
| 2018-02-16 | $84.64 | $98.95 | 400 |
| 2018-02-15 | $85.10 | $99.49 | 200 |
| 2018-02-14 | $82.03 | $95.90 | 0 |
| 2018-02-13 | $82.03 | $95.90 | 0 |
| 2018-02-12 | $82.03 | $95.90 | 0 |
| 2018-02-09 | $82.03 | $95.90 | 200 |
| 2018-02-08 | $84.06 | $98.28 | 0 |
| 2018-02-07 | $84.06 | $98.28 | 0 |
| 2018-02-06 | $84.06 | $98.28 | 0 |
| 2018-02-05 | $84.06 | $98.28 | 200 |
| 2018-02-02 | $85.35 | $99.78 | 200 |
| 2018-02-01 | $86.81 | $101.49 | 7,800 |
| 2018-01-31 | $86.92 | $101.62 | 300 |
| 2018-01-30 | $86.00 | $100.54 | 0 |
| 2018-01-29 | $86.00 | $100.54 | 10,600 |
| 2018-01-26 | $86.18 | $100.76 | 0 |
| 2018-01-25 | $86.18 | $100.76 | 0 |
| 2018-01-24 | $86.18 | $100.76 | 8,900 |
| 2018-01-23 | $84.90 | $99.26 | 3,700 |
| 2018-01-22 | $85.26 | $99.68 | 10,000 |
| 2018-01-19 | $82.63 | $96.60 | 0 |
| 2018-01-18 | $82.63 | $96.60 | 0 |
| 2018-01-17 | $82.63 | $96.60 | 0 |
| 2018-01-16 | $82.63 | $96.60 | 100 |
| 2018-01-12 | $83.00 | $97.04 | 0 |
| 2018-01-11 | $83.00 | $97.04 | 0 |
| 2018-01-10 | $83.00 | $97.04 | 0 |
| 2018-01-09 | $83.00 | $97.04 | 1,100 |
| 2018-01-08 | $81.58 | $95.38 | 0 |
| 2018-01-05 | $81.58 | $95.38 | 0 |
| 2018-01-04 | $81.58 | $95.38 | 0 |
| 2018-01-03 | $81.58 | $95.38 | 0 |
| 2018-01-02 | $81.58 | $95.38 | 0 |