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
- 1998-10-07 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 | $47.95 | $118.05 | 15,800 |
| 2018-12-28 | $47.75 | $117.56 | 20,400 |
| 2018-12-27 | $46.67 | $114.90 | 27,000 |
| 2018-12-26 | $47.51 | $116.97 | 7,100 |
| 2018-12-24 | $47.12 | $116.01 | 4,000 |
| 2018-12-21 | $47.28 | $116.40 | 17,500 |
| 2018-12-20 | $47.95 | $118.05 | 13,800 |
| 2018-12-19 | $47.77 | $117.61 | 12,600 |
| 2018-12-18 | $47.67 | $117.36 | 9,600 |
| 2018-12-17 | $47.84 | $117.78 | 7,600 |
| 2018-12-14 | $47.65 | $117.31 | 15,600 |
| 2018-12-13 | $48.02 | $118.22 | 9,900 |
| 2018-12-12 | $48.55 | $119.53 | 11,400 |
| 2018-12-11 | $47.89 | $117.90 | 7,900 |
| 2018-12-10 | $47.50 | $116.94 | 7,300 |
| 2018-12-07 | $48.00 | $118.17 | 14,000 |
| 2018-12-06 | $47.79 | $117.65 | 20,100 |
| 2018-12-04 | $47.86 | $117.83 | 16,200 |
| 2018-12-03 | $47.66 | $117.33 | 7,900 |
| 2018-11-30 | $48.03 | $118.25 | 7,600 |
| 2018-11-29 | $47.83 | $117.75 | 15,400 |
| 2018-11-28 | $48.14 | $118.52 | 7,600 |
| 2018-11-27 | $47.70 | $117.43 | 10,800 |
| 2018-11-26 | $47.47 | $116.87 | 6,200 |
| 2018-11-23 | $46.43 | $114.31 | 1,400 |
| 2018-11-21 | $46.60 | $114.73 | 10,100 |
| 2018-11-20 | $46.11 | $113.52 | 12,200 |
| 2018-11-19 | $46.46 | $114.38 | 10,800 |
| 2018-11-16 | $46.21 | $113.77 | 7,400 |
| 2018-11-15 | $45.64 | $112.36 | 10,300 |
| 2018-11-14 | $45.99 | $113.22 | 14,200 |
| 2018-11-13 | $45.81 | $112.78 | 9,300 |
| 2018-11-12 | $45.57 | $112.19 | 7,300 |
| 2018-11-09 | $45.99 | $113.22 | 10,600 |
| 2018-11-08 | $46.04 | $113.35 | 9,300 |
| 2018-11-07 | $46.03 | $113.32 | 8,300 |
| 2018-11-06 | $45.41 | $111.80 | 14,700 |
| 2018-11-05 | $45.67 | $112.44 | 13,900 |
| 2018-11-02 | $45.54 | $112.12 | 7,400 |
| 2018-11-01 | $45.51 | $112.04 | 7,400 |
| 2018-10-31 | $45.71 | $112.53 | 7,200 |
| 2018-10-30 | $45.75 | $112.63 | 10,500 |
| 2018-10-29 | $45.28 | $111.48 | 19,700 |
| 2018-10-26 | $44.20 | $108.82 | 16,500 |
| 2018-10-25 | $44.49 | $109.53 | 18,000 |
| 2018-10-24 | $44.53 | $109.63 | 5,200 |
| 2018-10-23 | $44.67 | $109.97 | 32,100 |
| 2018-10-22 | $44.87 | $110.47 | 6,800 |
| 2018-10-19 | $45.15 | $111.16 | 9,300 |
| 2018-10-18 | $44.96 | $110.69 | 29,700 |
| 2018-10-17 | $44.77 | $110.22 | 20,000 |
| 2018-10-16 | $44.77 | $110.22 | 226,700 |
| 2018-10-15 | $44.08 | $108.52 | 42,100 |
| 2018-10-12 | $43.38 | $106.80 | 25,400 |
| 2018-10-11 | $43.55 | $107.22 | 10,700 |
| 2018-10-10 | $43.99 | $108.30 | 327,100 |
| 2018-10-09 | $43.46 | $106.99 | 33,100 |
| 2018-10-08 | $43.16 | $106.26 | 9,800 |
| 2018-10-05 | $43.59 | $107.31 | 15,000 |
| 2018-10-04 | $43.64 | $107.44 | 8,700 |
| 2018-10-03 | $43.60 | $107.34 | 128,000 |
| 2018-10-02 | $44.45 | $109.43 | 111,600 |
| 2018-10-01 | $45.09 | $111.01 | 9,600 |
| 2018-09-28 | $45.32 | $111.57 | 7,800 |
| 2018-09-27 | $46.05 | $113.37 | 19,000 |
| 2018-09-26 | $46.21 | $113.77 | 6,900 |
| 2018-09-25 | $46.01 | $113.27 | 8,500 |
| 2018-09-24 | $46.02 | $113.30 | 5,600 |
| 2018-09-21 | $46.52 | $114.53 | 5,200 |
| 2018-09-20 | $46.50 | $114.48 | 9,100 |
| 2018-09-19 | $45.85 | $112.88 | 4,900 |
| 2018-09-18 | $46.38 | $114.18 | 6,900 |
| 2018-09-17 | $46.07 | $113.42 | 10,400 |
| 2018-09-14 | $45.38 | $111.72 | 6,400 |
| 2018-09-13 | $45.48 | $111.97 | 8,200 |
| 2018-09-12 | $45.30 | $111.52 | 4,900 |
| 2018-09-11 | $44.90 | $110.54 | 8,000 |
| 2018-09-10 | $44.85 | $110.42 | 8,700 |
| 2018-09-07 | $44.42 | $109.36 | 8,500 |
| 2018-09-06 | $44.64 | $109.90 | 8,700 |
| 2018-09-05 | $44.45 | $109.43 | 9,600 |
| 2018-09-04 | $44.30 | $109.06 | 5,200 |
| 2018-08-31 | $44.62 | $109.85 | 6,100 |
| 2018-08-30 | $44.81 | $110.32 | 7,300 |
| 2018-08-29 | $45.17 | $111.20 | 6,100 |
| 2018-08-28 | $45.34 | $111.62 | 4,800 |
| 2018-08-27 | $45.51 | $112.04 | 4,700 |
| 2018-08-24 | $45.08 | $110.98 | 10,300 |
| 2018-08-23 | $45.44 | $111.87 | 44,600 |
| 2018-08-22 | $45.62 | $112.31 | 9,500 |
| 2018-08-21 | $45.38 | $111.72 | 85,600 |
| 2018-08-20 | $45.11 | $111.06 | 5,100 |
| 2018-08-17 | $45.17 | $111.20 | 6,700 |
| 2018-08-16 | $45.41 | $111.80 | 9,300 |
| 2018-08-15 | $46.24 | $113.84 | 4,600 |
| 2018-08-14 | $46.55 | $114.60 | 11,700 |
| 2018-08-13 | $46.20 | $113.74 | 11,500 |
| 2018-08-10 | $46.34 | $114.09 | 8,300 |
| 2018-08-09 | $47.04 | $115.81 | 2,300 |
| 2018-08-08 | $47.14 | $116.05 | 5,900 |
| 2018-08-07 | $47.22 | $116.25 | 8,200 |
| 2018-08-06 | $47.10 | $115.96 | 4,500 |
| 2018-08-03 | $47.25 | $116.33 | 6,800 |
| 2018-08-02 | $46.86 | $115.37 | 4,700 |
| 2018-08-01 | $46.72 | $115.02 | 4,400 |
| 2018-07-31 | $46.96 | $115.61 | 4,300 |
| 2018-07-30 | $47.39 | $116.67 | 5,200 |
| 2018-07-27 | $46.24 | $113.84 | 10,500 |
| 2018-07-26 | $45.77 | $112.68 | 7,300 |
| 2018-07-25 | $45.32 | $111.57 | 6,500 |
| 2018-07-24 | $45.19 | $111.25 | 6,500 |
| 2018-07-23 | $45.44 | $111.87 | 4,300 |
| 2018-07-20 | $45.35 | $111.65 | 11,200 |
| 2018-07-19 | $44.58 | $109.75 | 15,600 |
| 2018-07-18 | $44.53 | $109.63 | 19,500 |
| 2018-07-17 | $44.61 | $109.83 | 15,000 |
| 2018-07-16 | $45.16 | $111.18 | 9,900 |
| 2018-07-13 | $45.11 | $111.06 | 7,200 |
| 2018-07-12 | $45.47 | $111.94 | 6,800 |
| 2018-07-11 | $45.50 | $112.02 | 8,900 |
| 2018-07-10 | $46.14 | $113.59 | 12,300 |
| 2018-07-09 | $46.31 | $114.01 | 9,200 |
| 2018-07-06 | $46.39 | $114.21 | 11,200 |
| 2018-07-05 | $45.89 | $112.98 | 10,900 |
| 2018-07-03 | $45.09 | $111.01 | 6,800 |
| 2018-07-02 | $44.28 | $109.01 | 25,200 |
| 2018-06-29 | $44.59 | $109.78 | 9,900 |
| 2018-06-28 | $44.28 | $109.01 | 14,200 |
| 2018-06-27 | $44.47 | $109.48 | 12,200 |
| 2018-06-26 | $44.67 | $109.97 | 20,300 |
| 2018-06-25 | $44.86 | $110.44 | 9,400 |
| 2018-06-22 | $45.32 | $111.57 | 9,900 |
| 2018-06-21 | $43.89 | $108.05 | 10,600 |
| 2018-06-20 | $44.02 | $108.37 | 10,100 |
| 2018-06-19 | $43.78 | $107.78 | 29,800 |
| 2018-06-18 | $44.24 | $108.92 | 32,200 |
| 2018-06-15 | $44.68 | $110.00 | 26,400 |
| 2018-06-14 | $44.68 | $110.00 | 10,100 |
| 2018-06-13 | $45.11 | $111.06 | 13,000 |
| 2018-06-12 | $45.64 | $112.36 | 25,400 |
| 2018-06-11 | $45.48 | $111.97 | 12,300 |
| 2018-06-08 | $44.93 | $110.61 | 20,000 |
| 2018-06-07 | $45.11 | $111.06 | 18,700 |
| 2018-06-06 | $44.92 | $110.59 | 36,200 |
| 2018-06-05 | $45.21 | $111.30 | 18,600 |
| 2018-06-04 | $45.38 | $111.72 | 17,300 |
| 2018-06-01 | $45.00 | $110.79 | 19,600 |
| 2018-05-31 | $44.65 | $109.92 | 19,700 |
| 2018-05-30 | $44.68 | $110.00 | 31,200 |
| 2018-05-29 | $44.44 | $109.41 | 27,000 |
| 2018-05-25 | $45.08 | $110.98 | 9,900 |
| 2018-05-24 | $45.48 | $111.97 | 9,200 |
| 2018-05-23 | $45.32 | $111.57 | 11,100 |
| 2018-05-22 | $45.76 | $112.66 | 27,400 |
| 2018-05-21 | $45.31 | $111.55 | 12,200 |
| 2018-05-18 | $45.39 | $111.75 | 13,400 |
| 2018-05-17 | $45.33 | $111.60 | 13,300 |
| 2018-05-16 | $45.21 | $111.30 | 9,900 |
| 2018-05-15 | $45.35 | $111.65 | 13,700 |
| 2018-05-14 | $45.90 | $113.00 | 5,300 |
| 2018-05-11 | $46.08 | $113.45 | 7,100 |
| 2018-05-10 | $45.96 | $113.15 | 7,100 |
| 2018-05-09 | $45.76 | $112.66 | 59,600 |
| 2018-05-08 | $45.77 | $112.68 | 14,800 |
| 2018-05-07 | $45.83 | $112.83 | 9,800 |
| 2018-05-04 | $45.57 | $112.19 | 10,900 |
| 2018-05-03 | $45.76 | $112.66 | 7,500 |
| 2018-05-02 | $46.25 | $113.86 | 6,900 |
| 2018-05-01 | $48.10 | $118.42 | 8,000 |
| 2018-04-30 | $48.14 | $118.52 | 8,100 |
| 2018-04-27 | $47.90 | $117.93 | 9,100 |
| 2018-04-26 | $47.93 | $118.00 | 13,500 |
| 2018-04-25 | $47.31 | $116.47 | 8,800 |
| 2018-04-24 | $47.32 | $116.50 | 20,700 |
| 2018-04-23 | $47.54 | $117.04 | 10,200 |
| 2018-04-20 | $47.64 | $117.29 | 15,700 |
| 2018-04-19 | $46.95 | $115.59 | 15,100 |
| 2018-04-18 | $47.00 | $115.71 | 10,500 |
| 2018-04-17 | $47.15 | $116.08 | 133,000 |
| 2018-04-16 | $47.25 | $116.33 | 6,400 |
| 2018-04-13 | $47.01 | $115.73 | 13,700 |
| 2018-04-12 | $46.88 | $115.41 | 19,300 |
| 2018-04-11 | $46.97 | $115.64 | 29,400 |
| 2018-04-10 | $47.08 | $115.91 | 245,800 |
| 2018-04-09 | $47.00 | $115.71 | 67,200 |
| 2018-04-06 | $46.92 | $115.51 | 11,900 |
| 2018-04-05 | $49.44 | $115.92 | 11,500 |
| 2018-04-04 | $48.60 | $113.95 | 9,400 |
| 2018-04-03 | $48.38 | $113.43 | 12,600 |
| 2018-04-02 | $49.36 | $115.73 | 11,400 |
| 2018-03-29 | $49.54 | $116.15 | 13,800 |
| 2018-03-28 | $49.65 | $116.41 | 12,500 |
| 2018-03-27 | $49.40 | $115.83 | 17,300 |
| 2018-03-26 | $49.10 | $115.12 | 9,100 |
| 2018-03-23 | $49.31 | $115.61 | 13,400 |
| 2018-03-22 | $49.08 | $115.08 | 13,500 |
| 2018-03-21 | $49.71 | $116.55 | 14,200 |
| 2018-03-20 | $50.22 | $117.75 | 6,700 |
| 2018-03-19 | $52.89 | $124.01 | 8,800 |
| 2018-03-16 | $53.26 | $124.88 | 9,600 |
| 2018-03-15 | $53.42 | $125.25 | 5,200 |
| 2018-03-14 | $53.56 | $125.58 | 2,900 |
| 2018-03-13 | $53.53 | $125.51 | 4,600 |
| 2018-03-12 | $53.80 | $126.14 | 4,400 |
| 2018-03-09 | $53.57 | $125.60 | 6,900 |
| 2018-03-08 | $53.48 | $125.39 | 221,500 |
| 2018-03-07 | $53.49 | $125.42 | 44,100 |
| 2018-03-06 | $53.92 | $126.42 | 9,300 |
| 2018-03-05 | $54.02 | $126.66 | 12,800 |
| 2018-03-02 | $53.42 | $125.25 | 12,300 |
| 2018-03-01 | $53.35 | $125.09 | 7,300 |
| 2018-02-28 | $54.25 | $127.20 | 7,000 |
| 2018-02-27 | $54.66 | $128.16 | 11,600 |
| 2018-02-26 | $55.19 | $129.40 | 3,800 |
| 2018-02-23 | $55.04 | $129.05 | 8,300 |
| 2018-02-22 | $54.53 | $127.85 | 9,100 |
| 2018-02-21 | $54.36 | $127.45 | 31,600 |
| 2018-02-20 | $54.54 | $127.88 | 12,400 |
| 2018-02-16 | $55.52 | $130.17 | 8,000 |
| 2018-02-15 | $55.51 | $130.15 | 12,600 |
| 2018-02-14 | $55.13 | $129.26 | 17,300 |
| 2018-02-13 | $53.76 | $126.05 | 11,700 |
| 2018-02-12 | $53.64 | $125.77 | 8,900 |
| 2018-02-09 | $52.41 | $122.88 | 11,300 |
| 2018-02-08 | $53.17 | $124.66 | 10,400 |
| 2018-02-07 | $53.53 | $125.51 | 18,000 |
| 2018-02-06 | $52.73 | $123.63 | 14,700 |
| 2018-02-05 | $53.04 | $124.36 | 17,800 |
| 2018-02-02 | $54.36 | $127.45 | 10,800 |
| 2018-02-01 | $54.75 | $128.37 | 6,500 |
| 2018-01-31 | $54.49 | $127.76 | 13,500 |
| 2018-01-30 | $54.50 | $127.78 | 5,700 |
| 2018-01-29 | $54.80 | $128.49 | 8,900 |
| 2018-01-26 | $55.58 | $130.32 | 7,600 |
| 2018-01-25 | $54.97 | $128.89 | 13,700 |
| 2018-01-24 | $55.07 | $129.12 | 8,600 |
| 2018-01-23 | $54.76 | $128.39 | 7,700 |
| 2018-01-22 | $54.48 | $127.74 | 6,600 |
| 2018-01-19 | $54.13 | $126.92 | 15,700 |
| 2018-01-18 | $53.97 | $126.54 | 6,000 |
| 2018-01-17 | $54.04 | $126.70 | 8,100 |
| 2018-01-16 | $54.00 | $126.61 | 8,200 |
| 2018-01-12 | $53.68 | $125.86 | 7,500 |
| 2018-01-11 | $53.27 | $124.90 | 7,300 |
| 2018-01-10 | $53.20 | $124.74 | 15,700 |
| 2018-01-09 | $54.05 | $126.73 | 8,200 |
| 2018-01-08 | $53.96 | $126.52 | 6,500 |
| 2018-01-05 | $53.93 | $126.45 | 5,100 |
| 2018-01-04 | $53.61 | $125.70 | 11,400 |
| 2018-01-03 | $53.36 | $125.11 | 6,500 |
| 2018-01-02 | $53.44 | $125.30 | 7,500 |