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
- 1998-11-30 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 | $32.60 | $33.43 | 20,000 |
| 2018-12-28 | $32.50 | $33.33 | 14,000 |
| 2018-12-27 | $32.21 | $33.02 | 68,000 |
| 2018-12-26 | $31.30 | $32.10 | 35,200 |
| 2018-12-24 | $32.75 | $33.58 | 8,400 |
| 2018-12-21 | $33.23 | $34.07 | 86,400 |
| 2018-12-20 | $34.12 | $34.99 | 34,400 |
| 2018-12-19 | $35.25 | $36.15 | 25,400 |
| 2018-12-18 | $36.77 | $37.70 | 14,600 |
| 2018-12-17 | $36.76 | $37.69 | 10,000 |
| 2018-12-14 | $37.44 | $38.39 | 14,000 |
| 2018-12-13 | $39.45 | $40.45 | 23,400 |
| 2018-12-12 | $40.21 | $41.23 | 5,600 |
| 2018-12-11 | $39.00 | $39.99 | 20,600 |
| 2018-12-10 | $37.58 | $38.54 | 12,800 |
| 2018-12-07 | $39.10 | $40.09 | 10,200 |
| 2018-12-06 | $40.72 | $41.75 | 39,400 |
| 2018-12-04 | $41.50 | $42.55 | 14,000 |
| 2018-12-03 | $42.55 | $43.63 | 5,200 |
| 2018-11-30 | $41.93 | $43.00 | 15,000 |
| 2018-11-29 | $42.03 | $43.09 | 8,400 |
| 2018-11-28 | $41.01 | $42.05 | 10,200 |
| 2018-11-27 | $40.32 | $41.34 | 3,000 |
| 2018-11-26 | $38.79 | $39.78 | 400 |
| 2018-11-23 | $38.79 | $39.78 | 8,600 |
| 2018-11-21 | $39.60 | $40.61 | 9,400 |
| 2018-11-20 | $38.33 | $39.30 | 45,200 |
| 2018-11-19 | $40.19 | $41.21 | 17,800 |
| 2018-11-16 | $39.00 | $39.99 | 7,800 |
| 2018-11-15 | $39.17 | $40.16 | 11,400 |
| 2018-11-14 | $41.10 | $42.14 | 8,000 |
| 2018-11-13 | $39.50 | $40.50 | 34,200 |
| 2018-11-12 | $38.22 | $39.19 | 8,400 |
| 2018-11-09 | $37.90 | $38.86 | 6,200 |
| 2018-11-08 | $38.56 | $39.54 | 30,600 |
| 2018-11-07 | $38.25 | $39.22 | 3,000 |
| 2018-11-06 | $38.20 | $39.17 | 14,400 |
| 2018-11-05 | $40.33 | $41.35 | 26,000 |
| 2018-11-02 | $38.25 | $39.22 | 4,000 |
| 2018-11-01 | $38.13 | $39.10 | 15,000 |
| 2018-10-31 | $39.50 | $40.50 | 21,600 |
| 2018-10-30 | $37.74 | $38.70 | 17,000 |
| 2018-10-29 | $36.97 | $37.91 | 36,000 |
| 2018-10-26 | $39.35 | $40.35 | 10,400 |
| 2018-10-25 | $40.28 | $41.30 | 22,600 |
| 2018-10-24 | $39.50 | $40.50 | 12,600 |
| 2018-10-23 | $40.50 | $41.53 | 11,600 |
| 2018-10-22 | $41.20 | $42.25 | 18,000 |
| 2018-10-19 | $41.94 | $43.01 | 6,600 |
| 2018-10-18 | $41.70 | $42.76 | 25,200 |
| 2018-10-17 | $44.13 | $45.25 | 4,800 |
| 2018-10-16 | $44.47 | $45.61 | 20,400 |
| 2018-10-15 | $41.88 | $42.94 | 23,600 |
| 2018-10-12 | $44.25 | $45.37 | 25,400 |
| 2018-10-11 | $42.42 | $43.50 | 30,000 |
| 2018-10-10 | $43.38 | $44.48 | 21,600 |
| 2018-10-09 | $47.15 | $48.34 | 6,400 |
| 2018-10-08 | $48.30 | $49.53 | 17,400 |
| 2018-10-05 | $48.31 | $49.54 | 6,200 |
| 2018-10-04 | $48.20 | $49.43 | 9,400 |
| 2018-10-03 | $48.75 | $49.99 | 8,000 |
| 2018-10-02 | $49.15 | $50.40 | 3,400 |
| 2018-10-01 | $50.20 | $51.48 | 7,200 |
| 2018-09-28 | $49.56 | $50.82 | 3,800 |
| 2018-09-27 | $49.25 | $50.50 | 2,000 |
| 2018-09-26 | $49.27 | $50.52 | 7,000 |
| 2018-09-25 | $48.57 | $49.70 | 6,800 |
| 2018-09-24 | $48.47 | $49.60 | 5,200 |
| 2018-09-21 | $49.17 | $50.32 | 3,200 |
| 2018-09-20 | $49.17 | $50.31 | 22,000 |
| 2018-09-19 | $48.82 | $49.96 | 5,600 |
| 2018-09-18 | $48.54 | $49.68 | 8,800 |
| 2018-09-17 | $49.33 | $50.48 | 6,600 |
| 2018-09-14 | $48.65 | $49.79 | 6,000 |
| 2018-09-13 | $49.45 | $50.61 | 24,400 |
| 2018-09-12 | $47.40 | $48.51 | 17,800 |
| 2018-09-11 | $45.45 | $46.51 | 16,000 |
| 2018-09-10 | $44.35 | $45.39 | 5,200 |
| 2018-09-07 | $44.72 | $45.77 | 13,200 |
| 2018-09-06 | $44.54 | $45.58 | 15,000 |
| 2018-09-05 | $44.00 | $45.03 | 5,800 |
| 2018-09-04 | $45.27 | $46.33 | 2,600 |
| 2018-08-31 | $46.45 | $47.54 | 2,200 |
| 2018-08-30 | $45.63 | $46.70 | 6,000 |
| 2018-08-29 | $45.75 | $46.82 | 7,400 |
| 2018-08-28 | $46.04 | $47.11 | 17,600 |
| 2018-08-27 | $46.25 | $47.33 | 15,600 |
| 2018-08-24 | $45.50 | $46.56 | 4,400 |
| 2018-08-23 | $43.99 | $45.02 | 63,800 |
| 2018-08-22 | $44.66 | $45.70 | 8,000 |
| 2018-08-21 | $44.75 | $45.80 | 10,600 |
| 2018-08-20 | $45.57 | $46.63 | 7,800 |
| 2018-08-17 | $45.60 | $46.67 | 24,600 |
| 2018-08-16 | $45.48 | $46.54 | 2,000 |
| 2018-08-15 | $45.17 | $46.23 | 63,800 |
| 2018-08-14 | $46.62 | $47.70 | 31,400 |
| 2018-08-13 | $46.05 | $47.13 | 34,600 |
| 2018-08-10 | $45.40 | $46.46 | 10,600 |
| 2018-08-09 | $46.76 | $47.86 | 60,000 |
| 2018-08-08 | $46.95 | $48.05 | 100,200 |
| 2018-08-07 | $44.88 | $45.92 | 37,200 |
| 2018-08-06 | $44.75 | $45.80 | 22,600 |
| 2018-08-03 | $41.83 | $42.80 | 5,200 |
| 2018-08-02 | $41.56 | $42.54 | 17,600 |
| 2018-08-01 | $41.88 | $42.86 | 4,200 |
| 2018-07-31 | $41.97 | $42.96 | 4,000 |
| 2018-07-30 | $41.59 | $42.56 | 26,200 |
| 2018-07-27 | $42.15 | $43.13 | 3,800 |
| 2018-07-26 | $42.00 | $42.98 | 27,200 |
| 2018-07-25 | $43.25 | $44.26 | 9,200 |
| 2018-07-24 | $43.40 | $44.41 | 5,600 |
| 2018-07-23 | $43.13 | $44.13 | 10,600 |
| 2018-07-20 | $43.90 | $44.93 | 45,200 |
| 2018-07-19 | $42.76 | $43.76 | 164,200 |
| 2018-07-18 | $42.70 | $43.70 | 267,200 |
| 2018-07-17 | $42.80 | $43.80 | 18,400 |
| 2018-07-16 | $43.38 | $44.39 | 21,000 |
| 2018-07-13 | $43.17 | $44.18 | 65,400 |
| 2018-07-12 | $42.07 | $43.05 | 138,600 |
| 2018-07-11 | $40.36 | $41.30 | 33,400 |
| 2018-07-10 | $39.13 | $40.04 | 4,400 |
| 2018-07-09 | $38.75 | $39.66 | 20,400 |
| 2018-07-06 | $37.90 | $38.78 | 7,200 |
| 2018-07-05 | $37.02 | $37.88 | 7,600 |
| 2018-07-03 | $36.46 | $37.31 | 2,400 |
| 2018-07-02 | $36.50 | $37.35 | 5,800 |
| 2018-06-29 | $35.98 | $36.82 | 4,400 |
| 2018-06-28 | $35.64 | $36.47 | 7,400 |
| 2018-06-27 | $35.82 | $36.66 | 26,400 |
| 2018-06-26 | $36.62 | $37.48 | 19,200 |
| 2018-06-25 | $37.00 | $37.86 | 15,400 |
| 2018-06-22 | $38.50 | $39.40 | 5,800 |
| 2018-06-21 | $38.72 | $39.63 | 3,200 |
| 2018-06-20 | $37.24 | $38.11 | 7,400 |
| 2018-06-19 | $36.70 | $37.55 | 5,200 |
| 2018-06-18 | $37.56 | $38.44 | 16,600 |
| 2018-06-15 | $37.56 | $38.44 | 9,800 |
| 2018-06-14 | $38.10 | $38.99 | 14,200 |
| 2018-06-13 | $37.99 | $38.88 | 4,200 |
| 2018-06-12 | $37.16 | $38.03 | 9,800 |
| 2018-06-11 | $37.17 | $38.03 | 8,000 |
| 2018-06-08 | $36.76 | $37.62 | 15,000 |
| 2018-06-07 | $37.30 | $38.17 | 6,600 |
| 2018-06-06 | $37.50 | $38.38 | 8,400 |
| 2018-06-05 | $36.60 | $37.45 | 22,600 |
| 2018-06-04 | $36.29 | $37.14 | 10,200 |
| 2018-06-01 | $36.00 | $36.84 | 6,200 |
| 2018-05-31 | $35.54 | $36.37 | 11,000 |
| 2018-05-30 | $35.93 | $36.77 | 8,800 |
| 2018-05-29 | $35.00 | $35.82 | 11,200 |
| 2018-05-25 | $36.13 | $36.97 | 22,200 |
| 2018-05-24 | $36.40 | $37.25 | 2,400 |
| 2018-05-23 | $37.50 | $38.38 | 8,000 |
| 2018-05-22 | $37.75 | $38.63 | 5,800 |
| 2018-05-21 | $37.90 | $38.79 | 3,200 |
| 2018-05-18 | $38.00 | $38.89 | 6,800 |
| 2018-05-17 | $38.25 | $39.14 | 12,200 |
| 2018-05-16 | $38.47 | $39.37 | 22,000 |
| 2018-05-15 | $38.92 | $39.83 | 17,400 |
| 2018-05-14 | $39.48 | $40.40 | 6,200 |
| 2018-05-11 | $38.92 | $39.82 | 34,000 |
| 2018-05-10 | $38.45 | $39.35 | 17,200 |
| 2018-05-09 | $39.07 | $39.98 | 15,400 |
| 2018-05-08 | $38.92 | $39.83 | 4,800 |
| 2018-05-07 | $39.00 | $39.91 | 2,800 |
| 2018-05-04 | $39.50 | $40.42 | 9,200 |
| 2018-05-03 | $38.76 | $39.66 | 3,200 |
| 2018-05-02 | $38.63 | $39.53 | 4,000 |
| 2018-05-01 | $38.88 | $39.78 | 5,800 |
| 2018-04-30 | $38.23 | $39.12 | 20,600 |
| 2018-04-27 | $38.92 | $39.83 | 5,400 |
| 2018-04-26 | $37.72 | $38.60 | 7,200 |
| 2018-04-25 | $37.45 | $38.32 | 3,800 |
| 2018-04-24 | $37.25 | $38.12 | 3,600 |
| 2018-04-23 | $37.63 | $38.50 | 15,800 |
| 2018-04-20 | $38.25 | $39.14 | 5,000 |
| 2018-04-19 | $38.21 | $39.10 | 3,800 |
| 2018-04-18 | $38.06 | $38.95 | 1,400 |
| 2018-04-17 | $37.38 | $38.26 | 111,000 |
| 2018-04-16 | $37.70 | $38.58 | 5,800 |
| 2018-04-13 | $37.20 | $38.06 | 4,000 |
| 2018-04-12 | $37.38 | $38.25 | 141,200 |
| 2018-04-11 | $37.80 | $38.68 | 310,000 |
| 2018-04-10 | $37.75 | $38.63 | 27,400 |
| 2018-04-09 | $35.62 | $36.45 | 5,800 |
| 2018-04-06 | $35.45 | $36.28 | 42,200 |
| 2018-04-05 | $36.47 | $37.33 | 7,400 |
| 2018-04-04 | $35.87 | $36.71 | 14,000 |
| 2018-04-03 | $36.49 | $37.35 | 7,800 |
| 2018-04-02 | $36.50 | $37.35 | 26,000 |
| 2018-03-29 | $37.58 | $38.45 | 4,000 |
| 2018-03-28 | $37.56 | $38.44 | 39,000 |
| 2018-03-27 | $37.93 | $38.71 | 42,000 |
| 2018-03-26 | $38.22 | $39.01 | 8,000 |
| 2018-03-23 | $38.13 | $38.91 | 54,000 |
| 2018-03-22 | $39.95 | $40.77 | 128,000 |
| 2018-03-21 | $40.25 | $41.08 | 3,400 |
| 2018-03-20 | $40.35 | $41.18 | 6,200 |
| 2018-03-19 | $40.01 | $40.84 | 4,200 |
| 2018-03-16 | $40.42 | $41.25 | 2,800 |
| 2018-03-15 | $41.00 | $41.84 | 3,600 |
| 2018-03-14 | $40.95 | $41.79 | 4,800 |
| 2018-03-13 | $40.50 | $41.33 | 4,200 |
| 2018-03-12 | $40.47 | $41.31 | 8,200 |
| 2018-03-09 | $41.00 | $41.84 | 5,600 |
| 2018-03-08 | $40.73 | $41.57 | 26,000 |
| 2018-03-07 | $39.94 | $40.76 | 9,000 |
| 2018-03-06 | $40.45 | $41.28 | 5,400 |
| 2018-03-05 | $39.97 | $40.79 | 2,000 |
| 2018-03-02 | $39.88 | $40.70 | 24,800 |
| 2018-03-01 | $40.10 | $40.92 | 9,200 |
| 2018-02-28 | $41.53 | $42.38 | 4,400 |
| 2018-02-27 | $42.28 | $43.14 | 13,600 |
| 2018-02-26 | $42.50 | $43.37 | 10,400 |
| 2018-02-23 | $41.92 | $42.79 | 4,000 |
| 2018-02-22 | $41.24 | $42.09 | 6,600 |
| 2018-02-21 | $41.31 | $42.15 | 5,000 |
| 2018-02-20 | $41.50 | $42.35 | 6,600 |
| 2018-02-16 | $41.75 | $42.61 | 3,400 |
| 2018-02-15 | $41.44 | $42.29 | 2,600 |
| 2018-02-14 | $41.75 | $42.61 | 4,000 |
| 2018-02-13 | $41.88 | $42.74 | 16,600 |
| 2018-02-12 | $41.25 | $42.10 | 12,000 |
| 2018-02-09 | $40.53 | $41.36 | 17,400 |
| 2018-02-08 | $39.00 | $39.80 | 14,800 |
| 2018-02-07 | $40.37 | $41.19 | 24,800 |
| 2018-02-06 | $39.00 | $39.80 | 36,600 |
| 2018-02-05 | $38.25 | $39.04 | 15,800 |
| 2018-02-02 | $40.17 | $40.99 | 16,200 |
| 2018-02-01 | $40.92 | $41.77 | 5,000 |
| 2018-01-31 | $41.90 | $42.76 | 5,200 |
| 2018-01-30 | $41.69 | $42.55 | 6,600 |
| 2018-01-29 | $42.03 | $42.89 | 4,200 |
| 2018-01-26 | $42.50 | $43.37 | 14,200 |
| 2018-01-25 | $42.67 | $43.55 | 16,800 |
| 2018-01-24 | $43.01 | $43.89 | 21,200 |
| 2018-01-23 | $43.02 | $43.90 | 10,000 |
| 2018-01-22 | $42.00 | $42.86 | 14,000 |
| 2018-01-19 | $41.81 | $42.66 | 38,600 |
| 2018-01-18 | $41.64 | $42.50 | 14,600 |
| 2018-01-17 | $42.00 | $42.86 | 59,400 |
| 2018-01-16 | $42.22 | $43.08 | 29,400 |
| 2018-01-12 | $40.43 | $41.26 | 19,800 |
| 2018-01-11 | $41.08 | $41.92 | 6,000 |
| 2018-01-10 | $41.00 | $41.84 | 29,800 |
| 2018-01-09 | $41.25 | $42.10 | 7,600 |
| 2018-01-08 | $41.50 | $42.35 | 23,400 |
| 2018-01-05 | $41.38 | $42.22 | 36,600 |
| 2018-01-04 | $41.50 | $42.35 | 9,200 |
| 2018-01-03 | $41.22 | $42.07 | 22,400 |
| 2018-01-02 | $41.00 | $41.84 | 12,200 |