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
- 2009-02-13 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 | $47.93 | $62.28 | 0 |
| 2018-12-28 | $47.93 | $62.28 | 100 |
| 2018-12-27 | $47.15 | $61.27 | 700 |
| 2018-12-26 | $47.14 | $61.25 | 0 |
| 2018-12-24 | $47.14 | $61.25 | 0 |
| 2018-12-21 | $47.14 | $61.25 | 1,100 |
| 2018-12-20 | $46.41 | $60.30 | 100 |
| 2018-12-19 | $47.45 | $61.66 | 100 |
| 2018-12-18 | $46.35 | $60.23 | 400 |
| 2018-12-17 | $46.30 | $60.16 | 100 |
| 2018-12-14 | $46.30 | $60.16 | 0 |
| 2018-12-13 | $46.30 | $60.16 | 800 |
| 2018-12-12 | $46.10 | $59.90 | 800 |
| 2018-12-11 | $43.47 | $56.48 | 0 |
| 2018-12-10 | $43.47 | $56.48 | 1,200 |
| 2018-12-07 | $45.45 | $59.06 | 1,100 |
| 2018-12-06 | $47.00 | $61.07 | 0 |
| 2018-12-04 | $47.00 | $61.07 | 5,500 |
| 2018-12-03 | $47.03 | $61.11 | 500 |
| 2018-11-30 | $45.00 | $58.47 | 2,000 |
| 2018-11-29 | $46.30 | $60.16 | 0 |
| 2018-11-28 | $46.30 | $60.16 | 600 |
| 2018-11-27 | $45.55 | $59.19 | 0 |
| 2018-11-26 | $45.55 | $59.19 | 500 |
| 2018-11-23 | $49.19 | $63.92 | 0 |
| 2018-11-21 | $49.19 | $63.92 | 600 |
| 2018-11-20 | $49.15 | $63.87 | 0 |
| 2018-11-19 | $49.15 | $63.87 | 1,400 |
| 2018-11-16 | $48.85 | $63.48 | 0 |
| 2018-11-15 | $48.85 | $63.48 | 400 |
| 2018-11-14 | $51.15 | $66.46 | 0 |
| 2018-11-13 | $51.15 | $66.46 | 100 |
| 2018-11-12 | $51.15 | $66.46 | 0 |
| 2018-11-09 | $51.15 | $66.46 | 0 |
| 2018-11-08 | $51.15 | $66.46 | 100 |
| 2018-11-07 | $52.30 | $67.96 | 200 |
| 2018-11-06 | $46.75 | $60.75 | 100 |
| 2018-11-05 | $46.75 | $60.75 | 100 |
| 2018-11-02 | $46.75 | $60.75 | 0 |
| 2018-11-01 | $46.75 | $60.75 | 0 |
| 2018-10-31 | $46.75 | $60.75 | 0 |
| 2018-10-30 | $46.75 | $60.75 | 0 |
| 2018-10-29 | $46.75 | $60.75 | 200 |
| 2018-10-26 | $47.35 | $61.53 | 100 |
| 2018-10-25 | $46.68 | $60.66 | 0 |
| 2018-10-24 | $46.68 | $60.66 | 100 |
| 2018-10-23 | $46.68 | $60.66 | 15,200 |
| 2018-10-22 | $47.83 | $62.15 | 0 |
| 2018-10-19 | $47.83 | $62.15 | 200 |
| 2018-10-18 | $48.10 | $62.50 | 0 |
| 2018-10-17 | $48.10 | $62.50 | 0 |
| 2018-10-16 | $48.10 | $62.50 | 0 |
| 2018-10-15 | $48.10 | $62.50 | 0 |
| 2018-10-12 | $48.10 | $62.50 | 0 |
| 2018-10-11 | $48.10 | $62.50 | 0 |
| 2018-10-10 | $48.10 | $62.50 | 0 |
| 2018-10-09 | $48.10 | $62.50 | 500 |
| 2018-10-08 | $49.50 | $64.32 | 0 |
| 2018-10-05 | $49.50 | $64.32 | 0 |
| 2018-10-04 | $49.50 | $64.32 | 0 |
| 2018-10-03 | $49.50 | $64.32 | 0 |
| 2018-10-02 | $49.50 | $64.32 | 700 |
| 2018-10-01 | $50.20 | $65.23 | 0 |
| 2018-09-28 | $50.20 | $65.23 | 0 |
| 2018-09-27 | $50.20 | $65.23 | 0 |
| 2018-09-26 | $50.20 | $65.23 | 3,200 |
| 2018-09-25 | $51.99 | $67.56 | 100 |
| 2018-09-24 | $48.16 | $62.58 | 0 |
| 2018-09-21 | $48.16 | $62.58 | 0 |
| 2018-09-20 | $48.16 | $62.58 | 0 |
| 2018-09-19 | $48.16 | $62.58 | 400 |
| 2018-09-18 | $46.50 | $60.42 | 3,100 |
| 2018-09-17 | $47.08 | $61.18 | 1,000 |
| 2018-09-14 | $46.65 | $60.62 | 0 |
| 2018-09-13 | $46.65 | $60.62 | 600 |
| 2018-09-12 | $45.26 | $58.81 | 0 |
| 2018-09-11 | $45.26 | $58.81 | 0 |
| 2018-09-10 | $45.26 | $58.81 | 0 |
| 2018-09-07 | $45.26 | $58.81 | 0 |
| 2018-09-06 | $45.26 | $58.81 | 600 |
| 2018-09-05 | $48.38 | $62.86 | 0 |
| 2018-09-04 | $48.38 | $62.86 | 0 |
| 2018-08-31 | $48.38 | $62.86 | 0 |
| 2018-08-30 | $48.38 | $62.86 | 0 |
| 2018-08-29 | $48.38 | $62.86 | 500 |
| 2018-08-28 | $48.38 | $62.86 | 0 |
| 2018-08-27 | $48.38 | $62.86 | 0 |
| 2018-08-24 | $48.38 | $62.86 | 0 |
| 2018-08-23 | $48.38 | $62.86 | 0 |
| 2018-08-22 | $48.38 | $62.86 | 0 |
| 2018-08-21 | $48.38 | $62.86 | 0 |
| 2018-08-20 | $48.38 | $62.86 | 0 |
| 2018-08-17 | $48.38 | $62.86 | 0 |
| 2018-08-16 | $48.38 | $62.86 | 0 |
| 2018-08-15 | $48.38 | $62.86 | 0 |
| 2018-08-14 | $48.38 | $62.86 | 100 |
| 2018-08-13 | $52.15 | $67.76 | 0 |
| 2018-08-10 | $52.15 | $67.76 | 0 |
| 2018-08-09 | $52.15 | $67.76 | 0 |
| 2018-08-08 | $52.15 | $66.14 | 0 |
| 2018-08-07 | $52.15 | $66.14 | 0 |
| 2018-08-06 | $52.15 | $66.14 | 0 |
| 2018-08-03 | $52.15 | $66.14 | 0 |
| 2018-08-02 | $52.15 | $66.14 | 100 |
| 2018-08-01 | $53.75 | $68.17 | 0 |
| 2018-07-31 | $53.75 | $68.17 | 0 |
| 2018-07-30 | $53.75 | $68.17 | 0 |
| 2018-07-27 | $53.75 | $68.17 | 200 |
| 2018-07-26 | $55.45 | $70.33 | 0 |
| 2018-07-25 | $55.45 | $70.33 | 200 |
| 2018-07-24 | $54.99 | $69.75 | 300 |
| 2018-07-23 | $52.86 | $67.04 | 0 |
| 2018-07-20 | $52.86 | $67.04 | 0 |
| 2018-07-19 | $52.86 | $67.04 | 0 |
| 2018-07-18 | $52.86 | $67.04 | 1,800 |
| 2018-07-17 | $55.70 | $70.65 | 0 |
| 2018-07-16 | $55.70 | $70.65 | 0 |
| 2018-07-13 | $55.70 | $70.65 | 0 |
| 2018-07-12 | $55.70 | $70.65 | 0 |
| 2018-07-11 | $55.70 | $70.65 | 0 |
| 2018-07-10 | $55.70 | $70.65 | 0 |
| 2018-07-09 | $55.70 | $70.65 | 1,800 |
| 2018-07-06 | $52.35 | $66.40 | 0 |
| 2018-07-05 | $52.35 | $66.40 | 300 |
| 2018-07-03 | $54.70 | $69.38 | 0 |
| 2018-07-02 | $54.70 | $69.38 | 0 |
| 2018-06-29 | $54.70 | $69.38 | 1,500 |
| 2018-06-28 | $53.85 | $68.30 | 200 |
| 2018-06-27 | $54.95 | $69.69 | 0 |
| 2018-06-26 | $54.95 | $69.69 | 0 |
| 2018-06-25 | $54.95 | $69.69 | 0 |
| 2018-06-22 | $54.95 | $69.69 | 0 |
| 2018-06-21 | $54.95 | $69.69 | 0 |
| 2018-06-20 | $54.95 | $69.69 | 0 |
| 2018-06-19 | $54.95 | $69.69 | 0 |
| 2018-06-18 | $54.95 | $69.69 | 400 |
| 2018-06-15 | $55.40 | $70.27 | 2,000 |
| 2018-06-14 | $57.85 | $73.37 | 500 |
| 2018-06-13 | $59.00 | $74.83 | 0 |
| 2018-06-12 | $59.00 | $74.83 | 0 |
| 2018-06-11 | $59.00 | $74.83 | 200 |
| 2018-06-08 | $59.15 | $75.02 | 0 |
| 2018-06-07 | $59.15 | $75.02 | 500 |
| 2018-06-06 | $60.00 | $76.10 | 6,700 |
| 2018-06-05 | $57.10 | $72.42 | 5,200 |
| 2018-06-04 | $56.25 | $71.34 | 0 |
| 2018-06-01 | $56.25 | $71.34 | 300 |
| 2018-05-31 | $55.85 | $70.84 | 1,800 |
| 2018-05-30 | $57.55 | $72.99 | 0 |
| 2018-05-29 | $57.55 | $72.99 | 0 |
| 2018-05-25 | $57.55 | $72.99 | 0 |
| 2018-05-24 | $57.55 | $72.99 | 1,700 |
| 2018-05-23 | $59.02 | $74.86 | 0 |
| 2018-05-22 | $59.02 | $74.86 | 5,200 |
| 2018-05-21 | $57.81 | $73.32 | 200 |
| 2018-05-18 | $58.31 | $73.96 | 5,400 |
| 2018-05-17 | $58.00 | $73.56 | 0 |
| 2018-05-16 | $58.00 | $73.56 | 3,400 |
| 2018-05-15 | $57.00 | $72.29 | 5,000 |
| 2018-05-14 | $57.00 | $72.29 | 0 |
| 2018-05-11 | $57.00 | $72.29 | 500 |
| 2018-05-10 | $56.00 | $71.03 | 7,000 |
| 2018-05-09 | $55.00 | $69.76 | 0 |
| 2018-05-08 | $55.00 | $69.76 | 0 |
| 2018-05-07 | $55.00 | $69.76 | 0 |
| 2018-05-04 | $55.00 | $69.76 | 5,200 |
| 2018-05-03 | $52.77 | $66.93 | 5,300 |
| 2018-05-02 | $52.77 | $66.93 | 0 |
| 2018-05-01 | $52.77 | $66.93 | 10,900 |
| 2018-04-30 | $52.77 | $66.93 | 400 |
| 2018-04-27 | $55.15 | $69.95 | 200 |
| 2018-04-26 | $55.70 | $70.65 | 600 |
| 2018-04-25 | $54.12 | $68.64 | 800 |
| 2018-04-24 | $56.25 | $71.34 | 0 |
| 2018-04-23 | $56.25 | $71.34 | 0 |
| 2018-04-20 | $56.25 | $71.34 | 0 |
| 2018-04-19 | $56.25 | $71.34 | 0 |
| 2018-04-18 | $56.25 | $71.34 | 5,000 |
| 2018-04-17 | $53.90 | $68.36 | 3,400 |
| 2018-04-16 | $53.61 | $67.99 | 0 |
| 2018-04-13 | $53.61 | $67.99 | 400 |
| 2018-04-12 | $53.25 | $67.54 | 1,000 |
| 2018-04-11 | $52.65 | $66.78 | 1,700 |
| 2018-04-10 | $52.65 | $66.78 | 3,600 |
| 2018-04-09 | $50.05 | $63.48 | 1,800 |
| 2018-04-06 | $51.50 | $65.32 | 0 |
| 2018-04-05 | $51.50 | $65.32 | 500 |
| 2018-04-04 | $49.45 | $62.72 | 600 |
| 2018-04-03 | $48.48 | $61.49 | 0 |
| 2018-04-02 | $48.48 | $61.49 | 300 |
| 2018-03-29 | $49.45 | $62.72 | 0 |
| 2018-03-28 | $49.45 | $62.72 | 1,600 |
| 2018-03-27 | $51.85 | $65.76 | 0 |
| 2018-03-26 | $51.85 | $65.76 | 0 |
| 2018-03-23 | $51.85 | $65.76 | 0 |
| 2018-03-22 | $51.85 | $65.76 | 0 |
| 2018-03-21 | $51.85 | $65.76 | 400 |
| 2018-03-20 | $50.90 | $64.56 | 600 |
| 2018-03-19 | $52.28 | $66.31 | 0 |
| 2018-03-16 | $52.28 | $66.31 | 700 |
| 2018-03-15 | $51.68 | $65.55 | 0 |
| 2018-03-14 | $51.68 | $65.55 | 1,600 |
| 2018-03-13 | $51.20 | $64.94 | 0 |
| 2018-03-12 | $51.20 | $64.94 | 0 |
| 2018-03-09 | $51.20 | $64.94 | 700 |
| 2018-03-08 | $52.30 | $66.33 | 0 |
| 2018-03-07 | $52.30 | $66.33 | 1,500 |
| 2018-03-06 | $50.95 | $64.62 | 0 |
| 2018-03-05 | $50.95 | $64.62 | 300 |
| 2018-03-02 | $51.40 | $65.19 | 0 |
| 2018-03-01 | $51.40 | $65.19 | 1,200 |
| 2018-02-28 | $54.40 | $66.74 | 7,500 |
| 2018-02-27 | $55.20 | $67.72 | 0 |
| 2018-02-26 | $55.20 | $67.72 | 0 |
| 2018-02-23 | $55.20 | $67.72 | 0 |
| 2018-02-22 | $55.20 | $67.72 | 0 |
| 2018-02-21 | $55.20 | $67.72 | 8,200 |
| 2018-02-20 | $58.07 | $71.24 | 2,800 |
| 2018-02-16 | $58.07 | $71.24 | 100 |
| 2018-02-15 | $58.00 | $71.15 | 1,000 |
| 2018-02-14 | $56.45 | $69.25 | 100 |
| 2018-02-13 | $51.55 | $63.24 | 0 |
| 2018-02-12 | $51.55 | $63.24 | 0 |
| 2018-02-09 | $51.55 | $63.24 | 200 |
| 2018-02-08 | $53.12 | $65.17 | 0 |
| 2018-02-07 | $53.12 | $65.17 | 100 |
| 2018-02-06 | $54.35 | $66.68 | 700 |
| 2018-02-05 | $54.30 | $66.62 | 100 |
| 2018-02-02 | $54.35 | $66.68 | 1,500 |
| 2018-02-01 | $55.64 | $68.26 | 700 |
| 2018-01-31 | $55.40 | $67.96 | 2,000 |
| 2018-01-30 | $56.24 | $69.00 | 0 |
| 2018-01-29 | $56.24 | $69.00 | 100 |
| 2018-01-26 | $55.70 | $68.33 | 0 |
| 2018-01-25 | $55.70 | $68.33 | 400 |
| 2018-01-24 | $55.20 | $67.72 | 0 |
| 2018-01-23 | $55.20 | $67.72 | 0 |
| 2018-01-22 | $55.20 | $67.72 | 0 |
| 2018-01-19 | $55.20 | $67.72 | 400 |
| 2018-01-18 | $55.20 | $67.72 | 5,500 |
| 2018-01-17 | $56.20 | $68.95 | 100 |
| 2018-01-16 | $56.66 | $69.51 | 200 |
| 2018-01-12 | $56.55 | $69.38 | 1,200 |
| 2018-01-11 | $55.95 | $68.64 | 400 |
| 2018-01-10 | $54.75 | $67.17 | 600 |
| 2018-01-09 | $54.90 | $67.35 | 1,600 |
| 2018-01-08 | $54.15 | $66.43 | 11,100 |
| 2018-01-05 | $53.07 | $65.11 | 11,100 |
| 2018-01-04 | $53.02 | $65.04 | 600 |
| 2018-01-03 | $53.73 | $65.92 | 9,500 |
| 2018-01-02 | $54.35 | $66.68 | 300 |