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
- 2015-11-30 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 | $35.15 | $35.15 | 300 |
| 2018-12-28 | $34.90 | $34.90 | 0 |
| 2018-12-27 | $34.90 | $34.90 | 0 |
| 2018-12-26 | $34.90 | $34.90 | 100 |
| 2018-12-24 | $34.90 | $34.90 | 0 |
| 2018-12-21 | $34.90 | $34.90 | 0 |
| 2018-12-20 | $34.90 | $34.90 | 3,800 |
| 2018-12-19 | $36.25 | $36.25 | 100 |
| 2018-12-18 | $36.55 | $36.55 | 0 |
| 2018-12-17 | $36.55 | $36.55 | 0 |
| 2018-12-14 | $36.55 | $36.55 | 0 |
| 2018-12-13 | $36.55 | $36.55 | 0 |
| 2018-12-12 | $36.55 | $36.55 | 0 |
| 2018-12-11 | $36.55 | $36.55 | 0 |
| 2018-12-10 | $36.55 | $36.55 | 1,800 |
| 2018-12-07 | $36.55 | $36.55 | 0 |
| 2018-12-06 | $36.55 | $36.55 | 100 |
| 2018-12-04 | $38.20 | $38.20 | 0 |
| 2018-12-03 | $38.20 | $38.20 | 800 |
| 2018-11-30 | $36.80 | $36.80 | 0 |
| 2018-11-29 | $36.80 | $36.80 | 0 |
| 2018-11-28 | $36.80 | $36.80 | 100 |
| 2018-11-27 | $37.32 | $37.32 | 0 |
| 2018-11-26 | $37.32 | $37.32 | 0 |
| 2018-11-23 | $37.32 | $37.32 | 300 |
| 2018-11-21 | $37.49 | $37.49 | 0 |
| 2018-11-20 | $37.49 | $37.49 | 0 |
| 2018-11-19 | $37.49 | $37.49 | 0 |
| 2018-11-16 | $37.49 | $37.49 | 0 |
| 2018-11-15 | $37.49 | $37.49 | 500 |
| 2018-11-14 | $38.42 | $38.42 | 0 |
| 2018-11-13 | $38.42 | $38.42 | 0 |
| 2018-11-12 | $38.42 | $38.42 | 0 |
| 2018-11-09 | $38.42 | $38.42 | 0 |
| 2018-11-08 | $38.42 | $38.42 | 900 |
| 2018-11-07 | $38.35 | $38.35 | 0 |
| 2018-11-06 | $38.35 | $38.35 | 0 |
| 2018-11-05 | $38.35 | $38.35 | 0 |
| 2018-11-02 | $38.35 | $38.35 | 100 |
| 2018-11-01 | $40.75 | $40.75 | 0 |
| 2018-10-31 | $40.75 | $40.75 | 0 |
| 2018-10-30 | $40.75 | $40.75 | 0 |
| 2018-10-29 | $40.75 | $40.75 | 0 |
| 2018-10-26 | $40.75 | $40.75 | 0 |
| 2018-10-25 | $40.75 | $40.75 | 0 |
| 2018-10-24 | $40.75 | $40.75 | 0 |
| 2018-10-23 | $40.75 | $40.75 | 0 |
| 2018-10-22 | $40.75 | $40.75 | 0 |
| 2018-10-19 | $40.75 | $40.75 | 0 |
| 2018-10-18 | $40.75 | $40.75 | 200 |
| 2018-10-17 | $40.38 | $40.38 | 0 |
| 2018-10-16 | $40.38 | $40.38 | 0 |
| 2018-10-15 | $40.38 | $40.38 | 94,300 |
| 2018-10-12 | $40.97 | $40.97 | 0 |
| 2018-10-11 | $40.97 | $40.97 | 120,000 |
| 2018-10-10 | $43.19 | $43.19 | 0 |
| 2018-10-09 | $43.19 | $43.19 | 0 |
| 2018-10-08 | $43.19 | $43.19 | 0 |
| 2018-10-05 | $43.19 | $43.19 | 0 |
| 2018-10-04 | $43.19 | $43.19 | 40,000 |
| 2018-10-03 | $46.64 | $46.64 | 0 |
| 2018-10-02 | $46.64 | $46.64 | 0 |
| 2018-10-01 | $46.64 | $46.64 | 0 |
| 2018-09-28 | $46.64 | $46.64 | 0 |
| 2018-09-27 | $46.64 | $46.64 | 0 |
| 2018-09-26 | $46.64 | $46.64 | 40,000 |
| 2018-09-25 | $45.33 | $45.33 | 0 |
| 2018-09-24 | $45.33 | $45.33 | 0 |
| 2018-09-21 | $45.33 | $45.33 | 0 |
| 2018-09-20 | $45.33 | $45.33 | 0 |
| 2018-09-19 | $45.33 | $45.33 | 500 |
| 2018-09-18 | $45.53 | $45.53 | 0 |
| 2018-09-17 | $45.53 | $45.53 | 100 |
| 2018-09-14 | $45.12 | $45.12 | 0 |
| 2018-09-13 | $45.12 | $45.12 | 0 |
| 2018-09-12 | $45.12 | $45.12 | 55,700 |
| 2018-09-11 | $44.29 | $44.29 | 520,000 |
| 2018-09-10 | $45.13 | $45.13 | 0 |
| 2018-09-07 | $45.13 | $45.13 | 0 |
| 2018-09-06 | $45.13 | $45.13 | 0 |
| 2018-09-05 | $45.13 | $45.13 | 0 |
| 2018-09-04 | $45.13 | $45.13 | 0 |
| 2018-08-31 | $45.13 | $45.13 | 0 |
| 2018-08-30 | $45.13 | $45.13 | 500 |
| 2018-08-29 | $44.55 | $44.55 | 0 |
| 2018-08-28 | $44.55 | $44.55 | 0 |
| 2018-08-27 | $44.55 | $44.55 | 2,600 |
| 2018-08-24 | $42.12 | $42.12 | 0 |
| 2018-08-23 | $42.12 | $42.12 | 0 |
| 2018-08-22 | $42.12 | $42.12 | 0 |
| 2018-08-21 | $42.12 | $42.12 | 0 |
| 2018-08-20 | $42.12 | $42.12 | 0 |
| 2018-08-17 | $42.12 | $42.12 | 0 |
| 2018-08-16 | $42.12 | $42.12 | 0 |
| 2018-08-15 | $42.12 | $42.12 | 9,900 |
| 2018-08-14 | $42.79 | $42.79 | 0 |
| 2018-08-13 | $42.79 | $42.79 | 10,500 |
| 2018-08-10 | $44.50 | $44.50 | 0 |
| 2018-08-09 | $44.50 | $44.50 | 0 |
| 2018-08-08 | $44.50 | $44.50 | 0 |
| 2018-08-07 | $44.50 | $44.50 | 0 |
| 2018-08-06 | $44.50 | $44.50 | 0 |
| 2018-08-03 | $44.50 | $44.50 | 0 |
| 2018-08-02 | $44.50 | $44.50 | 0 |
| 2018-08-01 | $44.50 | $44.50 | 0 |
| 2018-07-31 | $44.50 | $44.50 | 0 |
| 2018-07-30 | $44.50 | $44.50 | 200 |
| 2018-07-27 | $44.25 | $44.25 | 55,100 |
| 2018-07-26 | $42.86 | $42.86 | 0 |
| 2018-07-25 | $42.86 | $42.86 | 0 |
| 2018-07-24 | $42.86 | $42.86 | 50,500 |
| 2018-07-23 | $43.65 | $43.65 | 0 |
| 2018-07-20 | $43.65 | $43.65 | 0 |
| 2018-07-19 | $43.65 | $43.65 | 0 |
| 2018-07-18 | $43.65 | $43.65 | 100,000 |
| 2018-07-17 | $43.26 | $43.26 | 0 |
| 2018-07-16 | $43.26 | $43.26 | 0 |
| 2018-07-13 | $43.26 | $43.26 | 0 |
| 2018-07-12 | $43.26 | $43.26 | 40,000 |
| 2018-07-11 | $40.85 | $40.85 | 0 |
| 2018-07-10 | $40.85 | $40.85 | 0 |
| 2018-07-09 | $40.85 | $40.85 | 0 |
| 2018-07-06 | $40.85 | $40.85 | 0 |
| 2018-07-05 | $40.85 | $40.85 | 0 |
| 2018-07-03 | $40.85 | $40.85 | 0 |
| 2018-07-02 | $40.85 | $40.85 | 0 |
| 2018-06-29 | $40.85 | $40.85 | 0 |
| 2018-06-28 | $40.85 | $40.85 | 600 |
| 2018-06-27 | $42.63 | $42.63 | 0 |
| 2018-06-26 | $42.63 | $42.63 | 0 |
| 2018-06-25 | $42.63 | $42.63 | 0 |
| 2018-06-22 | $42.63 | $42.63 | 0 |
| 2018-06-21 | $42.63 | $42.63 | 0 |
| 2018-06-20 | $42.63 | $42.63 | 0 |
| 2018-06-19 | $42.63 | $42.63 | 0 |
| 2018-06-18 | $42.63 | $42.63 | 0 |
| 2018-06-15 | $42.63 | $42.63 | 0 |
| 2018-06-14 | $42.63 | $42.63 | 0 |
| 2018-06-13 | $42.63 | $42.63 | 0 |
| 2018-06-12 | $42.63 | $42.63 | 0 |
| 2018-06-11 | $42.63 | $42.63 | 0 |
| 2018-06-08 | $42.63 | $42.63 | 200 |
| 2018-06-07 | $42.49 | $42.49 | 0 |
| 2018-06-06 | $42.49 | $42.49 | 300 |
| 2018-06-05 | $43.14 | $43.14 | 0 |
| 2018-06-04 | $43.14 | $43.14 | 0 |
| 2018-06-01 | $43.14 | $43.14 | 0 |
| 2018-05-31 | $43.14 | $43.14 | 0 |
| 2018-05-30 | $43.14 | $43.14 | 0 |
| 2018-05-29 | $43.14 | $43.14 | 0 |
| 2018-05-25 | $43.14 | $43.14 | 0 |
| 2018-05-24 | $43.14 | $43.14 | 0 |
| 2018-05-23 | $43.14 | $43.14 | 0 |
| 2018-05-22 | $43.14 | $43.14 | 46,100 |
| 2018-05-21 | $43.40 | $43.40 | 15,000 |
| 2018-05-18 | $42.17 | $42.17 | 0 |
| 2018-05-17 | $42.17 | $42.17 | 0 |
| 2018-05-16 | $42.17 | $42.17 | 0 |
| 2018-05-15 | $42.17 | $42.17 | 0 |
| 2018-05-14 | $42.17 | $42.17 | 0 |
| 2018-05-11 | $42.17 | $42.17 | 0 |
| 2018-05-10 | $42.17 | $42.17 | 0 |
| 2018-05-09 | $42.17 | $42.17 | 0 |
| 2018-05-08 | $42.17 | $42.17 | 0 |
| 2018-05-07 | $42.17 | $42.17 | 0 |
| 2018-05-04 | $42.17 | $42.17 | 0 |
| 2018-05-03 | $42.17 | $42.17 | 0 |
| 2018-05-02 | $42.17 | $42.17 | 0 |
| 2018-05-01 | $42.17 | $42.17 | 0 |
| 2018-04-30 | $42.17 | $42.17 | 0 |
| 2018-04-27 | $42.17 | $42.17 | 0 |
| 2018-04-26 | $42.17 | $42.17 | 0 |
| 2018-04-25 | $42.17 | $42.17 | 15,000 |
| 2018-04-24 | $40.32 | $40.32 | 0 |
| 2018-04-23 | $40.32 | $40.32 | 0 |
| 2018-04-20 | $40.32 | $40.32 | 100 |
| 2018-04-19 | $40.76 | $40.76 | 0 |
| 2018-04-18 | $40.76 | $40.76 | 300 |
| 2018-04-17 | $39.86 | $39.86 | 55,000 |
| 2018-04-16 | $39.58 | $39.59 | 0 |
| 2018-04-13 | $39.58 | $39.59 | 20,000 |
| 2018-04-12 | $39.16 | $39.16 | 0 |
| 2018-04-11 | $39.16 | $39.16 | 55,100 |
| 2018-04-10 | $39.29 | $39.29 | 55,200 |
| 2018-04-09 | $38.00 | $38.00 | 0 |
| 2018-04-06 | $38.00 | $38.00 | 0 |
| 2018-04-05 | $38.00 | $38.00 | 0 |
| 2018-04-04 | $38.00 | $38.00 | 0 |
| 2018-04-03 | $38.00 | $38.00 | 0 |
| 2018-04-02 | $38.00 | $38.00 | 0 |
| 2018-03-29 | $38.00 | $38.00 | 0 |
| 2018-03-28 | $38.00 | $38.00 | 0 |
| 2018-03-27 | $38.00 | $38.00 | 0 |
| 2018-03-26 | $38.00 | $38.00 | 100 |
| 2018-03-23 | $39.92 | $39.91 | 0 |
| 2018-03-22 | $39.92 | $39.91 | 0 |
| 2018-03-21 | $39.92 | $39.91 | 54,000 |
| 2018-03-20 | $38.65 | $38.65 | 0 |
| 2018-03-19 | $38.65 | $38.65 | 0 |
| 2018-03-16 | $38.65 | $38.65 | 0 |
| 2018-03-15 | $38.65 | $38.65 | 0 |
| 2018-03-14 | $38.65 | $38.65 | 0 |
| 2018-03-13 | $38.65 | $38.65 | 0 |
| 2018-03-12 | $38.65 | $38.65 | 0 |
| 2018-03-09 | $38.65 | $38.65 | 0 |
| 2018-03-08 | $38.65 | $38.65 | 0 |
| 2018-03-07 | $38.65 | $38.65 | 12,600 |
| 2018-03-06 | $38.68 | $38.68 | 30,900 |
| 2018-03-05 | $37.87 | $37.87 | 0 |
| 2018-03-02 | $37.87 | $37.87 | 0 |
| 2018-03-01 | $37.87 | $37.87 | 13,500 |
| 2018-02-28 | $38.66 | $38.66 | 35,400 |
| 2018-02-27 | $38.46 | $38.46 | 0 |
| 2018-02-26 | $38.46 | $38.46 | 0 |
| 2018-02-23 | $38.46 | $38.46 | 0 |
| 2018-02-22 | $38.46 | $38.46 | 0 |
| 2018-02-21 | $38.46 | $38.46 | 0 |
| 2018-02-20 | $38.46 | $38.46 | 600 |
| 2018-02-16 | $39.09 | $39.09 | 115,000 |
| 2018-02-15 | $38.75 | $38.75 | 48,800 |
| 2018-02-14 | $38.02 | $38.02 | 85,000 |
| 2018-02-13 | $37.16 | $37.16 | 100,000 |
| 2018-02-12 | $36.46 | $36.46 | 0 |
| 2018-02-09 | $36.46 | $36.46 | 45,000 |
| 2018-02-08 | $36.75 | $36.75 | 50,200 |
| 2018-02-07 | $37.35 | $37.35 | 13,400 |
| 2018-02-06 | $36.86 | $36.86 | 0 |
| 2018-02-05 | $36.86 | $36.86 | 800 |
| 2018-02-02 | $40.71 | $40.71 | 0 |
| 2018-02-01 | $40.71 | $40.71 | 26,200 |
| 2018-01-31 | $40.51 | $40.51 | 0 |
| 2018-01-30 | $40.51 | $40.51 | 150,000 |
| 2018-01-29 | $41.62 | $41.62 | 100 |
| 2018-01-26 | $41.51 | $41.51 | 0 |
| 2018-01-25 | $41.51 | $41.51 | 82,300 |
| 2018-01-24 | $41.46 | $41.46 | 80,000 |
| 2018-01-23 | $40.72 | $40.72 | 0 |
| 2018-01-22 | $40.72 | $40.72 | 80,000 |
| 2018-01-19 | $40.64 | $40.64 | 0 |
| 2018-01-18 | $40.64 | $40.64 | 0 |
| 2018-01-17 | $40.64 | $40.64 | 0 |
| 2018-01-16 | $40.64 | $40.64 | 1,300 |
| 2018-01-12 | $39.40 | $39.40 | 0 |
| 2018-01-11 | $39.40 | $39.40 | 0 |
| 2018-01-10 | $39.40 | $39.40 | 100 |
| 2018-01-09 | $38.35 | $38.35 | 0 |
| 2018-01-08 | $38.35 | $38.35 | 0 |
| 2018-01-05 | $38.35 | $38.35 | 0 |
| 2018-01-04 | $38.35 | $38.35 | 0 |
| 2018-01-03 | $38.35 | $38.35 | 3,500 |
| 2018-01-02 | $37.70 | $37.70 | 0 |