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
- 2010-06-09 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 | $39.22 | $41.17 | 669 |
| 2018-12-28 | $39.42 | $41.38 | 2,789 |
| 2018-12-27 | $39.09 | $41.03 | 2,565 |
| 2018-12-26 | $39.09 | $41.03 | 5,354 |
| 2018-12-24 | $38.73 | $40.65 | 558 |
| 2018-12-21 | $39.09 | $41.03 | 6,469 |
| 2018-12-20 | $39.36 | $41.31 | 1,115 |
| 2018-12-19 | $38.82 | $40.75 | 1,004 |
| 2018-12-18 | $39.72 | $41.69 | 11,935 |
| 2018-12-17 | $39.70 | $41.67 | 112 |
| 2018-12-14 | $39.70 | $41.67 | 223 |
| 2018-12-13 | $39.81 | $41.78 | 558 |
| 2018-12-12 | $39.81 | $41.78 | 335 |
| 2018-12-11 | $38.61 | $40.53 | 12,716 |
| 2018-12-10 | $38.85 | $40.77 | 112 |
| 2018-12-07 | $38.85 | $40.77 | 16,731 |
| 2018-12-06 | $37.63 | $39.49 | 83,209 |
| 2018-12-04 | $39.40 | $41.36 | 335 |
| 2018-12-03 | $39.79 | $41.76 | 0 |
| 2018-11-30 | $39.79 | $41.76 | 1,673 |
| 2018-11-29 | $40.39 | $42.39 | 112 |
| 2018-11-28 | $40.39 | $42.39 | 558 |
| 2018-11-27 | $39.73 | $41.70 | 1,562 |
| 2018-11-26 | $40.16 | $42.16 | 0 |
| 2018-11-23 | $40.16 | $42.16 | 223 |
| 2018-11-21 | $40.16 | $42.16 | 892 |
| 2018-11-20 | $40.19 | $42.19 | 2,119 |
| 2018-11-19 | $41.21 | $43.26 | 112 |
| 2018-11-16 | $41.21 | $43.26 | 46,958 |
| 2018-11-15 | $40.96 | $42.99 | 335 |
| 2018-11-14 | $42.05 | $44.13 | 112 |
| 2018-11-13 | $42.05 | $44.13 | 0 |
| 2018-11-12 | $42.05 | $44.13 | 2,342 |
| 2018-11-09 | $41.73 | $43.80 | 1,338 |
| 2018-11-08 | $41.96 | $44.04 | 335 |
| 2018-11-07 | $41.02 | $43.05 | 335 |
| 2018-11-06 | $41.02 | $43.05 | 558 |
| 2018-11-05 | $41.11 | $43.15 | 112 |
| 2018-11-02 | $41.11 | $43.15 | 2,231 |
| 2018-11-01 | $41.06 | $43.10 | 1,227 |
| 2018-10-31 | $41.15 | $43.19 | 669 |
| 2018-10-30 | $40.88 | $42.91 | 335 |
| 2018-10-29 | $41.11 | $43.15 | 112 |
| 2018-10-26 | $41.11 | $43.15 | 223 |
| 2018-10-25 | $40.66 | $42.67 | 446 |
| 2018-10-24 | $41.06 | $43.10 | 0 |
| 2018-10-23 | $41.06 | $43.10 | 0 |
| 2018-10-22 | $41.06 | $43.10 | 1,785 |
| 2018-10-19 | $41.11 | $43.15 | 1,004 |
| 2018-10-18 | $41.33 | $43.38 | 223 |
| 2018-10-17 | $43.26 | $45.40 | 558 |
| 2018-10-16 | $43.26 | $45.40 | 223 |
| 2018-10-15 | $42.67 | $44.78 | 1,115 |
| 2018-10-12 | $43.00 | $45.13 | 112 |
| 2018-10-11 | $42.68 | $44.79 | 3,681 |
| 2018-10-10 | $44.60 | $46.82 | 446 |
| 2018-10-09 | $43.46 | $45.62 | 669 |
| 2018-10-08 | $44.06 | $46.25 | 0 |
| 2018-10-05 | $44.06 | $46.25 | 1,227 |
| 2018-10-04 | $44.20 | $46.39 | 7,919 |
| 2018-10-03 | $44.02 | $46.20 | 669 |
| 2018-10-02 | $45.45 | $47.71 | 0 |
| 2018-10-01 | $45.45 | $47.71 | 558 |
| 2018-09-28 | $46.98 | $49.31 | 0 |
| 2018-09-27 | $46.98 | $49.31 | 558 |
| 2018-09-26 | $46.58 | $48.89 | 223 |
| 2018-09-25 | $46.88 | $49.21 | 223 |
| 2018-09-24 | $46.09 | $48.38 | 1,673 |
| 2018-09-21 | $46.13 | $48.42 | 3,681 |
| 2018-09-20 | $45.68 | $47.94 | 0 |
| 2018-09-19 | $45.68 | $47.94 | 335 |
| 2018-09-18 | $45.77 | $48.04 | 0 |
| 2018-09-17 | $45.77 | $48.04 | 1,338 |
| 2018-09-14 | $46.53 | $48.84 | 223 |
| 2018-09-13 | $45.55 | $47.81 | 446 |
| 2018-09-12 | $45.28 | $47.52 | 446 |
| 2018-09-11 | $45.41 | $47.66 | 0 |
| 2018-09-10 | $45.41 | $47.66 | 112 |
| 2018-09-07 | $45.19 | $47.43 | 446 |
| 2018-09-06 | $45.54 | $47.80 | 0 |
| 2018-09-05 | $45.54 | $47.80 | 2,565 |
| 2018-09-04 | $45.23 | $47.47 | 223 |
| 2018-08-31 | $45.99 | $48.27 | 0 |
| 2018-08-30 | $45.99 | $48.27 | 223 |
| 2018-08-29 | $46.17 | $48.46 | 0 |
| 2018-08-28 | $46.17 | $48.46 | 1,227 |
| 2018-08-27 | $46.08 | $48.37 | 112 |
| 2018-08-24 | $45.45 | $47.71 | 112 |
| 2018-08-23 | $45.23 | $47.47 | 335 |
| 2018-08-22 | $45.54 | $47.80 | 892 |
| 2018-08-21 | $45.05 | $47.29 | 112 |
| 2018-08-20 | $44.29 | $46.49 | 112 |
| 2018-08-17 | $44.05 | $46.23 | 335 |
| 2018-08-16 | $43.80 | $45.97 | 2,008 |
| 2018-08-15 | $42.94 | $45.07 | 892 |
| 2018-08-14 | $43.98 | $46.16 | 0 |
| 2018-08-13 | $43.98 | $46.16 | 2,677 |
| 2018-08-10 | $44.51 | $46.72 | 0 |
| 2018-08-09 | $44.51 | $46.72 | 112 |
| 2018-08-08 | $44.51 | $46.72 | 558 |
| 2018-08-07 | $45.45 | $47.71 | 558 |
| 2018-08-06 | $44.78 | $47.00 | 1,450 |
| 2018-08-03 | $44.76 | $46.98 | 0 |
| 2018-08-02 | $44.76 | $46.98 | 558 |
| 2018-08-01 | $45.38 | $47.63 | 2,789 |
| 2018-07-31 | $45.41 | $47.66 | 223 |
| 2018-07-30 | $45.72 | $47.99 | 892 |
| 2018-07-27 | $45.50 | $47.76 | 112 |
| 2018-07-26 | $45.23 | $47.47 | 0 |
| 2018-07-25 | $45.23 | $47.47 | 335 |
| 2018-07-24 | $45.05 | $47.29 | 1,227 |
| 2018-07-23 | $45.05 | $47.29 | 0 |
| 2018-07-20 | $45.05 | $47.29 | 335 |
| 2018-07-19 | $44.74 | $46.96 | 0 |
| 2018-07-18 | $44.74 | $46.96 | 669 |
| 2018-07-17 | $44.76 | $46.98 | 112 |
| 2018-07-16 | $44.20 | $46.39 | 0 |
| 2018-07-13 | $44.20 | $46.39 | 0 |
| 2018-07-12 | $44.20 | $46.39 | 558 |
| 2018-07-11 | $43.84 | $46.02 | 0 |
| 2018-07-10 | $43.84 | $46.02 | 0 |
| 2018-07-09 | $43.84 | $46.02 | 0 |
| 2018-07-06 | $43.84 | $46.02 | 112 |
| 2018-07-05 | $44.20 | $46.39 | 1,562 |
| 2018-07-03 | $43.26 | $45.40 | 446 |
| 2018-07-02 | $42.90 | $45.03 | 112 |
| 2018-06-29 | $43.65 | $45.82 | 2,900 |
| 2018-06-28 | $42.29 | $44.39 | 558 |
| 2018-06-27 | $43.07 | $45.21 | 892 |
| 2018-06-26 | $43.21 | $45.36 | 0 |
| 2018-06-25 | $43.21 | $45.36 | 0 |
| 2018-06-22 | $43.21 | $45.36 | 112 |
| 2018-06-21 | $43.44 | $45.59 | 0 |
| 2018-06-20 | $43.44 | $45.59 | 0 |
| 2018-06-19 | $43.44 | $45.59 | 446 |
| 2018-06-18 | $43.30 | $45.45 | 0 |
| 2018-06-15 | $43.30 | $45.45 | 112 |
| 2018-06-14 | $44.23 | $46.42 | 0 |
| 2018-06-13 | $44.23 | $46.42 | 0 |
| 2018-06-12 | $44.23 | $46.42 | 0 |
| 2018-06-11 | $44.23 | $46.42 | 0 |
| 2018-06-08 | $44.23 | $46.42 | 223 |
| 2018-06-07 | $44.42 | $46.63 | 446 |
| 2018-06-06 | $44.17 | $46.36 | 0 |
| 2018-06-05 | $44.17 | $46.36 | 446 |
| 2018-06-04 | $43.98 | $46.16 | 0 |
| 2018-06-01 | $43.98 | $46.16 | 0 |
| 2018-05-31 | $43.98 | $46.16 | 0 |
| 2018-05-30 | $43.98 | $46.16 | 112 |
| 2018-05-29 | $44.87 | $47.10 | 0 |
| 2018-05-25 | $44.87 | $47.10 | 0 |
| 2018-05-24 | $44.87 | $47.10 | 4,685 |
| 2018-05-23 | $45.90 | $48.18 | 335 |
| 2018-05-22 | $45.90 | $48.18 | 1,115 |
| 2018-05-21 | $46.10 | $48.39 | 0 |
| 2018-05-18 | $46.10 | $48.39 | 62,574 |
| 2018-05-17 | $45.81 | $48.09 | 558 |
| 2018-05-16 | $47.96 | $50.34 | 0 |
| 2018-05-15 | $47.96 | $50.34 | 0 |
| 2018-05-14 | $47.96 | $50.34 | 0 |
| 2018-05-11 | $47.96 | $50.34 | 0 |
| 2018-05-10 | $47.96 | $50.34 | 335 |
| 2018-05-09 | $46.54 | $48.85 | 0 |
| 2018-05-08 | $46.54 | $48.85 | 112 |
| 2018-05-07 | $48.41 | $50.81 | 0 |
| 2018-05-04 | $48.41 | $50.81 | 0 |
| 2018-05-03 | $48.41 | $50.81 | 0 |
| 2018-05-02 | $48.41 | $50.81 | 0 |
| 2018-05-01 | $48.41 | $50.81 | 0 |
| 2018-04-30 | $48.41 | $50.81 | 112 |
| 2018-04-27 | $48.41 | $50.81 | 3,458 |
| 2018-04-26 | $48.55 | $50.96 | 0 |
| 2018-04-25 | $48.55 | $50.96 | 223 |
| 2018-04-24 | $48.41 | $50.81 | 112 |
| 2018-04-23 | $48.05 | $50.43 | 0 |
| 2018-04-20 | $48.05 | $50.43 | 112 |
| 2018-04-19 | $51.69 | $53.65 | 0 |
| 2018-04-18 | $51.69 | $53.65 | 335 |
| 2018-04-17 | $50.92 | $52.85 | 446 |
| 2018-04-16 | $50.22 | $52.12 | 0 |
| 2018-04-13 | $50.22 | $52.12 | 0 |
| 2018-04-12 | $50.22 | $52.12 | 223 |
| 2018-04-11 | $49.40 | $51.27 | 446 |
| 2018-04-10 | $48.82 | $50.67 | 0 |
| 2018-04-09 | $48.82 | $50.67 | 0 |
| 2018-04-06 | $48.82 | $50.67 | 112 |
| 2018-04-05 | $48.77 | $50.62 | 1,115 |
| 2018-04-04 | $48.05 | $49.87 | 0 |
| 2018-04-03 | $48.05 | $49.87 | 0 |
| 2018-04-02 | $48.05 | $49.87 | 1,896 |
| 2018-03-29 | $50.07 | $51.97 | 223 |
| 2018-03-28 | $49.60 | $51.48 | 223 |
| 2018-03-27 | $49.09 | $50.95 | 0 |
| 2018-03-26 | $49.09 | $50.95 | 1,115 |
| 2018-03-23 | $49.12 | $50.98 | 112 |
| 2018-03-22 | $49.31 | $51.18 | 0 |
| 2018-03-21 | $49.31 | $51.18 | 0 |
| 2018-03-20 | $49.31 | $51.18 | 0 |
| 2018-03-19 | $49.31 | $51.18 | 223 |
| 2018-03-16 | $49.67 | $51.55 | 0 |
| 2018-03-15 | $49.67 | $51.55 | 0 |
| 2018-03-14 | $49.67 | $51.55 | 223 |
| 2018-03-13 | $50.36 | $52.27 | 558 |
| 2018-03-12 | $49.65 | $51.53 | 223 |
| 2018-03-09 | $50.30 | $52.20 | 446 |
| 2018-03-08 | $49.94 | $51.83 | 3,235 |
| 2018-03-07 | $49.98 | $51.88 | 0 |
| 2018-03-06 | $49.98 | $51.88 | 0 |
| 2018-03-05 | $49.98 | $51.88 | 0 |
| 2018-03-02 | $49.98 | $51.88 | 2,789 |
| 2018-03-01 | $50.34 | $52.25 | 335 |
| 2018-02-28 | $51.46 | $53.41 | 0 |
| 2018-02-27 | $51.46 | $53.41 | 112 |
| 2018-02-26 | $51.06 | $52.99 | 0 |
| 2018-02-23 | $51.06 | $52.99 | 446 |
| 2018-02-22 | $51.42 | $53.37 | 0 |
| 2018-02-21 | $51.42 | $53.37 | 112 |
| 2018-02-20 | $52.45 | $54.44 | 1,004 |
| 2018-02-16 | $51.08 | $53.02 | 0 |
| 2018-02-15 | $51.08 | $53.02 | 0 |
| 2018-02-14 | $51.08 | $53.02 | 335 |
| 2018-02-13 | $49.44 | $51.31 | 0 |
| 2018-02-12 | $49.44 | $51.31 | 0 |
| 2018-02-09 | $49.44 | $51.31 | 5,689 |
| 2018-02-08 | $51.78 | $53.74 | 0 |
| 2018-02-07 | $51.78 | $53.74 | 0 |
| 2018-02-06 | $51.78 | $53.74 | 0 |
| 2018-02-05 | $51.78 | $53.74 | 223 |
| 2018-02-02 | $52.90 | $54.90 | 223 |
| 2018-02-01 | $52.72 | $54.72 | 0 |
| 2018-01-31 | $52.72 | $54.72 | 0 |
| 2018-01-30 | $52.72 | $54.72 | 1,115 |
| 2018-01-29 | $53.28 | $55.30 | 0 |
| 2018-01-26 | $53.28 | $55.30 | 0 |
| 2018-01-25 | $53.28 | $55.30 | 223 |
| 2018-01-24 | $53.34 | $55.37 | 4,685 |
| 2018-01-23 | $53.34 | $55.37 | 0 |
| 2018-01-22 | $53.34 | $55.37 | 1,896 |
| 2018-01-19 | $52.00 | $53.97 | 0 |
| 2018-01-18 | $52.00 | $53.97 | 0 |
| 2018-01-17 | $52.00 | $53.97 | 892 |
| 2018-01-16 | $50.88 | $52.81 | 0 |
| 2018-01-12 | $50.88 | $52.81 | 223 |
| 2018-01-11 | $50.70 | $52.62 | 0 |
| 2018-01-10 | $50.70 | $52.62 | 112 |
| 2018-01-09 | $50.03 | $51.92 | 0 |
| 2018-01-08 | $50.03 | $51.92 | 112 |
| 2018-01-05 | $50.30 | $52.20 | 446 |
| 2018-01-04 | $49.80 | $51.69 | 112 |
| 2018-01-03 | $48.46 | $50.30 | 0 |
| 2018-01-02 | $48.46 | $50.30 | 0 |