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
- 2004-06-16 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 | $78.00 | $84.73 | 200 |
| 2018-12-28 | $70.00 | $76.04 | 0 |
| 2018-12-27 | $70.00 | $76.04 | 0 |
| 2018-12-26 | $70.00 | $76.04 | 3,100 |
| 2018-12-24 | $70.00 | $76.04 | 0 |
| 2018-12-21 | $70.00 | $76.04 | 100 |
| 2018-12-20 | $70.00 | $76.04 | 0 |
| 2018-12-19 | $70.00 | $76.04 | 1,000 |
| 2018-12-18 | $66.00 | $71.69 | 0 |
| 2018-12-17 | $66.00 | $71.69 | 0 |
| 2018-12-14 | $66.00 | $71.69 | 0 |
| 2018-12-13 | $66.00 | $71.69 | 0 |
| 2018-12-12 | $66.00 | $71.69 | 0 |
| 2018-12-11 | $66.00 | $71.69 | 700 |
| 2018-12-10 | $66.00 | $71.69 | 9,700 |
| 2018-12-07 | $69.00 | $74.95 | 300 |
| 2018-12-06 | $66.00 | $71.69 | 11,800 |
| 2018-12-04 | $65.00 | $70.06 | 10,100 |
| 2018-12-03 | $60.00 | $64.68 | 0 |
| 2018-11-30 | $60.00 | $64.68 | 0 |
| 2018-11-29 | $60.00 | $64.68 | 0 |
| 2018-11-28 | $60.00 | $64.68 | 0 |
| 2018-11-27 | $60.00 | $64.68 | 0 |
| 2018-11-26 | $60.00 | $64.68 | 0 |
| 2018-11-23 | $60.00 | $64.68 | 0 |
| 2018-11-21 | $60.00 | $64.68 | 0 |
| 2018-11-20 | $60.00 | $64.68 | 0 |
| 2018-11-19 | $60.00 | $64.68 | 0 |
| 2018-11-16 | $60.00 | $64.68 | 100 |
| 2018-11-15 | $56.75 | $61.17 | 0 |
| 2018-11-14 | $56.75 | $61.17 | 7,000 |
| 2018-11-13 | $56.75 | $61.17 | 6,200 |
| 2018-11-12 | $56.68 | $61.10 | 0 |
| 2018-11-09 | $56.68 | $61.10 | 0 |
| 2018-11-08 | $56.68 | $61.10 | 0 |
| 2018-11-07 | $56.68 | $61.10 | 1,000 |
| 2018-11-06 | $56.56 | $60.97 | 0 |
| 2018-11-05 | $56.56 | $60.97 | 0 |
| 2018-11-02 | $56.56 | $60.97 | 500 |
| 2018-11-01 | $56.54 | $60.95 | 0 |
| 2018-10-31 | $56.54 | $60.95 | 0 |
| 2018-10-30 | $56.54 | $60.95 | 0 |
| 2018-10-29 | $56.54 | $60.95 | 0 |
| 2018-10-26 | $56.54 | $60.95 | 0 |
| 2018-10-25 | $56.54 | $60.95 | 3,000 |
| 2018-10-24 | $56.53 | $60.93 | 3,000 |
| 2018-10-23 | $56.52 | $60.92 | 0 |
| 2018-10-22 | $56.52 | $60.92 | 0 |
| 2018-10-19 | $56.52 | $60.92 | 0 |
| 2018-10-18 | $56.52 | $60.92 | 0 |
| 2018-10-17 | $56.52 | $60.92 | 400 |
| 2018-10-16 | $56.50 | $60.90 | 0 |
| 2018-10-15 | $56.50 | $60.90 | 0 |
| 2018-10-12 | $56.50 | $60.90 | 0 |
| 2018-10-11 | $56.50 | $60.90 | 0 |
| 2018-10-10 | $56.50 | $60.90 | 0 |
| 2018-10-09 | $56.50 | $60.90 | 0 |
| 2018-10-08 | $56.50 | $60.90 | 0 |
| 2018-10-05 | $56.50 | $60.90 | 0 |
| 2018-10-04 | $56.50 | $60.90 | 0 |
| 2018-10-03 | $56.50 | $60.90 | 0 |
| 2018-10-02 | $56.50 | $60.90 | 0 |
| 2018-10-01 | $56.50 | $60.90 | 0 |
| 2018-09-28 | $56.50 | $60.90 | 0 |
| 2018-09-27 | $56.50 | $60.90 | 0 |
| 2018-09-26 | $56.50 | $60.90 | 0 |
| 2018-09-25 | $56.50 | $60.90 | 0 |
| 2018-09-24 | $56.50 | $60.90 | 0 |
| 2018-09-21 | $56.50 | $60.90 | 0 |
| 2018-09-20 | $56.50 | $60.90 | 0 |
| 2018-09-19 | $56.50 | $60.90 | 0 |
| 2018-09-18 | $56.50 | $60.90 | 3,200 |
| 2018-09-17 | $55.00 | $59.29 | 3,300 |
| 2018-09-14 | $55.30 | $59.61 | 0 |
| 2018-09-13 | $55.30 | $59.61 | 7,100 |
| 2018-09-12 | $55.00 | $59.29 | 0 |
| 2018-09-11 | $55.00 | $59.29 | 1,000 |
| 2018-09-10 | $55.00 | $59.29 | 1,500 |
| 2018-09-07 | $55.00 | $59.29 | 0 |
| 2018-09-06 | $55.00 | $59.29 | 0 |
| 2018-09-05 | $55.00 | $59.29 | 0 |
| 2018-09-04 | $55.00 | $59.29 | 0 |
| 2018-08-31 | $55.00 | $59.29 | 0 |
| 2018-08-30 | $55.00 | $59.29 | 0 |
| 2018-08-29 | $55.00 | $59.29 | 0 |
| 2018-08-28 | $55.00 | $59.29 | 0 |
| 2018-08-27 | $55.00 | $59.29 | 0 |
| 2018-08-24 | $55.00 | $59.29 | 0 |
| 2018-08-23 | $55.00 | $59.29 | 0 |
| 2018-08-22 | $55.00 | $59.29 | 0 |
| 2018-08-21 | $55.00 | $59.29 | 1,000 |
| 2018-08-20 | $55.00 | $59.29 | 0 |
| 2018-08-17 | $55.00 | $59.29 | 0 |
| 2018-08-16 | $55.00 | $59.29 | 0 |
| 2018-08-15 | $55.00 | $59.29 | 0 |
| 2018-08-14 | $55.00 | $59.29 | 0 |
| 2018-08-13 | $55.00 | $59.29 | 0 |
| 2018-08-10 | $55.00 | $59.29 | 0 |
| 2018-08-09 | $55.00 | $59.29 | 1,200 |
| 2018-08-08 | $54.00 | $58.21 | 0 |
| 2018-08-07 | $54.00 | $58.21 | 0 |
| 2018-08-06 | $54.00 | $58.21 | 0 |
| 2018-08-03 | $54.00 | $58.21 | 0 |
| 2018-08-02 | $54.00 | $58.21 | 0 |
| 2018-08-01 | $54.00 | $58.21 | 0 |
| 2018-07-31 | $54.00 | $58.21 | 0 |
| 2018-07-30 | $54.00 | $58.21 | 0 |
| 2018-07-27 | $54.00 | $58.21 | 0 |
| 2018-07-26 | $54.00 | $58.21 | 0 |
| 2018-07-25 | $54.00 | $58.21 | 0 |
| 2018-07-24 | $54.00 | $58.21 | 0 |
| 2018-07-23 | $54.00 | $58.21 | 0 |
| 2018-07-20 | $54.00 | $58.21 | 0 |
| 2018-07-19 | $54.00 | $58.21 | 0 |
| 2018-07-18 | $54.00 | $58.21 | 0 |
| 2018-07-17 | $54.00 | $58.21 | 0 |
| 2018-07-16 | $54.00 | $58.21 | 0 |
| 2018-07-13 | $54.00 | $58.21 | 0 |
| 2018-07-12 | $54.00 | $58.21 | 0 |
| 2018-07-11 | $54.00 | $58.21 | 0 |
| 2018-07-10 | $54.00 | $58.21 | 0 |
| 2018-07-09 | $54.00 | $58.21 | 0 |
| 2018-07-06 | $54.00 | $58.21 | 0 |
| 2018-07-05 | $54.00 | $58.21 | 0 |
| 2018-07-03 | $54.00 | $58.21 | 0 |
| 2018-07-02 | $54.00 | $58.21 | 0 |
| 2018-06-29 | $54.00 | $58.21 | 0 |
| 2018-06-28 | $54.00 | $58.21 | 0 |
| 2018-06-27 | $54.00 | $58.21 | 0 |
| 2018-06-26 | $54.00 | $58.21 | 1,000 |
| 2018-06-25 | $54.00 | $58.21 | 0 |
| 2018-06-22 | $54.00 | $58.21 | 0 |
| 2018-06-21 | $54.00 | $58.21 | 1,000 |
| 2018-06-20 | $54.00 | $58.21 | 0 |
| 2018-06-19 | $54.00 | $58.21 | 100 |
| 2018-06-18 | $53.00 | $57.13 | 300 |
| 2018-06-15 | $52.00 | $56.05 | 200 |
| 2018-06-14 | $52.00 | $56.05 | 1,300 |
| 2018-06-13 | $50.00 | $53.90 | 0 |
| 2018-06-12 | $50.00 | $53.90 | 1,000 |
| 2018-06-11 | $50.50 | $54.44 | 600 |
| 2018-06-08 | $50.50 | $54.44 | 0 |
| 2018-06-07 | $50.50 | $54.44 | 0 |
| 2018-06-06 | $50.50 | $54.44 | 0 |
| 2018-06-05 | $50.50 | $54.44 | 0 |
| 2018-06-04 | $50.50 | $54.44 | 0 |
| 2018-06-01 | $50.50 | $54.44 | 400 |
| 2018-05-31 | $50.50 | $54.44 | 0 |
| 2018-05-30 | $50.50 | $54.44 | 0 |
| 2018-05-29 | $50.50 | $54.44 | 0 |
| 2018-05-25 | $50.50 | $54.44 | 0 |
| 2018-05-24 | $50.50 | $54.44 | 0 |
| 2018-05-23 | $50.50 | $54.44 | 0 |
| 2018-05-22 | $50.50 | $54.44 | 0 |
| 2018-05-21 | $50.50 | $54.44 | 0 |
| 2018-05-18 | $50.50 | $54.44 | 0 |
| 2018-05-17 | $50.50 | $54.44 | 0 |
| 2018-05-16 | $50.50 | $54.44 | 0 |
| 2018-05-15 | $50.50 | $54.44 | 0 |
| 2018-05-14 | $50.50 | $54.44 | 0 |
| 2018-05-11 | $50.50 | $54.44 | 0 |
| 2018-05-10 | $50.50 | $54.44 | 0 |
| 2018-05-09 | $50.50 | $54.44 | 0 |
| 2018-05-08 | $50.50 | $54.44 | 0 |
| 2018-05-07 | $50.50 | $54.44 | 0 |
| 2018-05-04 | $50.50 | $54.44 | 0 |
| 2018-05-03 | $50.50 | $54.44 | 0 |
| 2018-05-02 | $50.50 | $54.44 | 0 |
| 2018-05-01 | $50.50 | $54.44 | 0 |
| 2018-04-30 | $50.50 | $54.44 | 0 |
| 2018-04-27 | $50.50 | $54.44 | 0 |
| 2018-04-26 | $50.50 | $54.44 | 0 |
| 2018-04-25 | $50.50 | $54.44 | 0 |
| 2018-04-24 | $50.50 | $54.44 | 100 |
| 2018-04-23 | $48.01 | $51.75 | 400 |
| 2018-04-20 | $48.00 | $51.74 | 0 |
| 2018-04-19 | $48.00 | $51.74 | 0 |
| 2018-04-18 | $48.00 | $51.74 | 0 |
| 2018-04-17 | $48.00 | $51.74 | 0 |
| 2018-04-16 | $48.00 | $51.74 | 0 |
| 2018-04-13 | $48.00 | $51.74 | 0 |
| 2018-04-12 | $48.00 | $51.74 | 0 |
| 2018-04-11 | $48.00 | $51.74 | 0 |
| 2018-04-10 | $48.00 | $51.74 | 0 |
| 2018-04-09 | $48.00 | $51.74 | 0 |
| 2018-04-06 | $48.00 | $51.74 | 0 |
| 2018-04-05 | $48.00 | $51.74 | 0 |
| 2018-04-04 | $48.00 | $51.74 | 0 |
| 2018-04-03 | $48.00 | $51.74 | 0 |
| 2018-04-02 | $48.00 | $51.74 | 0 |
| 2018-03-29 | $48.00 | $51.74 | 0 |
| 2018-03-28 | $48.00 | $51.74 | 0 |
| 2018-03-27 | $48.00 | $51.74 | 0 |
| 2018-03-26 | $48.00 | $51.74 | 0 |
| 2018-03-23 | $48.00 | $51.74 | 0 |
| 2018-03-22 | $48.00 | $51.74 | 0 |
| 2018-03-21 | $48.00 | $51.74 | 0 |
| 2018-03-20 | $48.00 | $51.74 | 0 |
| 2018-03-19 | $48.00 | $51.74 | 0 |
| 2018-03-16 | $48.00 | $51.74 | 0 |
| 2018-03-15 | $48.00 | $51.74 | 0 |
| 2018-03-14 | $48.00 | $51.74 | 0 |
| 2018-03-13 | $48.00 | $51.74 | 0 |
| 2018-03-12 | $48.00 | $51.74 | 0 |
| 2018-03-09 | $48.00 | $51.74 | 0 |
| 2018-03-08 | $48.00 | $51.74 | 0 |
| 2018-03-07 | $48.00 | $51.74 | 100 |
| 2018-03-06 | $48.00 | $51.74 | 0 |
| 2018-03-05 | $48.00 | $51.74 | 0 |
| 2018-03-02 | $48.00 | $51.74 | 0 |
| 2018-03-01 | $48.00 | $51.74 | 0 |
| 2018-02-28 | $48.00 | $51.74 | 0 |
| 2018-02-27 | $48.00 | $51.74 | 0 |
| 2018-02-26 | $48.00 | $51.74 | 200 |
| 2018-02-23 | $49.00 | $52.82 | 0 |
| 2018-02-22 | $49.00 | $52.82 | 0 |
| 2018-02-21 | $49.00 | $52.82 | 0 |
| 2018-02-20 | $49.00 | $52.82 | 0 |
| 2018-02-16 | $49.00 | $52.82 | 0 |
| 2018-02-15 | $49.00 | $52.82 | 0 |
| 2018-02-14 | $49.00 | $52.82 | 0 |
| 2018-02-13 | $49.00 | $52.82 | 0 |
| 2018-02-12 | $49.00 | $52.82 | 0 |
| 2018-02-09 | $49.00 | $52.82 | 0 |
| 2018-02-08 | $49.00 | $52.82 | 0 |
| 2018-02-07 | $49.00 | $52.82 | 0 |
| 2018-02-06 | $49.00 | $52.82 | 0 |
| 2018-02-05 | $49.00 | $52.82 | 0 |
| 2018-02-02 | $49.00 | $52.82 | 0 |
| 2018-02-01 | $49.00 | $52.82 | 0 |
| 2018-01-31 | $49.00 | $52.82 | 0 |
| 2018-01-30 | $49.00 | $52.82 | 0 |
| 2018-01-29 | $49.00 | $52.82 | 0 |
| 2018-01-26 | $49.00 | $52.82 | 400 |
| 2018-01-25 | $47.25 | $50.93 | 0 |
| 2018-01-24 | $47.25 | $50.93 | 0 |
| 2018-01-23 | $47.25 | $50.93 | 0 |
| 2018-01-22 | $47.25 | $50.93 | 0 |
| 2018-01-19 | $47.25 | $50.93 | 1,500 |
| 2018-01-18 | $45.05 | $48.56 | 0 |
| 2018-01-17 | $45.05 | $48.56 | 0 |
| 2018-01-16 | $45.05 | $48.56 | 1,000 |
| 2018-01-12 | $48.00 | $51.74 | 400 |
| 2018-01-11 | $45.00 | $48.51 | 0 |
| 2018-01-10 | $45.00 | $48.51 | 0 |
| 2018-01-09 | $45.00 | $48.51 | 300 |
| 2018-01-08 | $48.00 | $51.74 | 0 |
| 2018-01-05 | $48.00 | $51.74 | 300 |
| 2018-01-04 | $48.00 | $51.74 | 200 |
| 2018-01-03 | $47.25 | $50.93 | 100 |
| 2018-01-02 | $45.00 | $48.51 | 0 |