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
- 2010-01-05 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 | $38.84 | $69.09 | 0 |
| 2018-12-28 | $38.84 | $69.09 | 0 |
| 2018-12-27 | $38.84 | $69.09 | 400 |
| 2018-12-26 | $38.89 | $69.18 | 0 |
| 2018-12-24 | $38.89 | $69.18 | 100 |
| 2018-12-21 | $38.89 | $69.18 | 100 |
| 2018-12-20 | $39.33 | $69.96 | 3,800 |
| 2018-12-19 | $39.81 | $70.82 | 1,000 |
| 2018-12-18 | $43.15 | $76.76 | 0 |
| 2018-12-17 | $43.15 | $76.76 | 100 |
| 2018-12-14 | $43.15 | $76.76 | 0 |
| 2018-12-13 | $43.15 | $76.76 | 0 |
| 2018-12-12 | $43.15 | $76.76 | 0 |
| 2018-12-11 | $43.15 | $76.76 | 0 |
| 2018-12-10 | $43.15 | $76.76 | 0 |
| 2018-12-07 | $43.15 | $76.76 | 0 |
| 2018-12-06 | $43.15 | $76.76 | 0 |
| 2018-12-04 | $43.15 | $76.45 | 0 |
| 2018-12-03 | $43.15 | $76.45 | 200 |
| 2018-11-30 | $43.15 | $76.45 | 2,100 |
| 2018-11-29 | $43.15 | $76.45 | 0 |
| 2018-11-28 | $43.15 | $76.45 | 0 |
| 2018-11-27 | $43.15 | $76.45 | 0 |
| 2018-11-26 | $43.15 | $76.45 | 0 |
| 2018-11-23 | $43.15 | $76.45 | 0 |
| 2018-11-21 | $43.15 | $76.45 | 100 |
| 2018-11-20 | $43.15 | $76.45 | 100 |
| 2018-11-19 | $43.76 | $77.53 | 500 |
| 2018-11-16 | $44.12 | $78.17 | 0 |
| 2018-11-15 | $44.12 | $78.17 | 100 |
| 2018-11-14 | $44.12 | $78.17 | 800 |
| 2018-11-13 | $47.57 | $84.28 | 0 |
| 2018-11-12 | $47.57 | $84.28 | 0 |
| 2018-11-09 | $47.57 | $84.28 | 0 |
| 2018-11-08 | $47.57 | $84.28 | 0 |
| 2018-11-07 | $47.57 | $84.28 | 500 |
| 2018-11-06 | $45.53 | $80.67 | 900 |
| 2018-11-05 | $47.47 | $84.10 | 100 |
| 2018-11-02 | $47.47 | $84.10 | 200 |
| 2018-11-01 | $47.21 | $83.64 | 0 |
| 2018-10-31 | $47.21 | $83.64 | 0 |
| 2018-10-30 | $47.21 | $83.64 | 0 |
| 2018-10-29 | $47.21 | $83.64 | 0 |
| 2018-10-26 | $47.21 | $83.64 | 0 |
| 2018-10-25 | $47.21 | $83.64 | 0 |
| 2018-10-24 | $47.21 | $83.64 | 2,400 |
| 2018-10-23 | $48.26 | $85.50 | 0 |
| 2018-10-22 | $48.26 | $85.50 | 0 |
| 2018-10-19 | $48.26 | $85.50 | 0 |
| 2018-10-18 | $48.26 | $85.50 | 0 |
| 2018-10-17 | $48.26 | $85.50 | 0 |
| 2018-10-16 | $48.26 | $85.50 | 0 |
| 2018-10-15 | $48.26 | $85.50 | 0 |
| 2018-10-12 | $48.26 | $85.50 | 0 |
| 2018-10-11 | $48.26 | $85.50 | 1,700 |
| 2018-10-10 | $51.49 | $91.23 | 0 |
| 2018-10-09 | $51.49 | $91.23 | 0 |
| 2018-10-08 | $51.49 | $91.23 | 0 |
| 2018-10-05 | $51.49 | $91.23 | 0 |
| 2018-10-04 | $51.49 | $91.23 | 0 |
| 2018-10-03 | $51.49 | $91.23 | 200 |
| 2018-10-02 | $52.27 | $92.61 | 0 |
| 2018-10-01 | $52.27 | $92.61 | 0 |
| 2018-09-28 | $52.27 | $92.61 | 0 |
| 2018-09-27 | $52.27 | $92.61 | 0 |
| 2018-09-26 | $52.27 | $92.61 | 0 |
| 2018-09-25 | $52.27 | $92.61 | 500 |
| 2018-09-24 | $49.38 | $87.49 | 0 |
| 2018-09-21 | $49.38 | $87.49 | 0 |
| 2018-09-20 | $49.38 | $87.49 | 0 |
| 2018-09-19 | $49.38 | $87.49 | 2,300 |
| 2018-09-18 | $50.00 | $88.59 | 0 |
| 2018-09-17 | $50.00 | $88.59 | 0 |
| 2018-09-14 | $50.00 | $88.59 | 400 |
| 2018-09-13 | $48.28 | $85.54 | 0 |
| 2018-09-12 | $48.28 | $85.54 | 0 |
| 2018-09-11 | $48.28 | $85.54 | 0 |
| 2018-09-10 | $48.28 | $85.54 | 0 |
| 2018-09-07 | $48.28 | $85.54 | 100 |
| 2018-09-06 | $47.77 | $84.64 | 0 |
| 2018-09-05 | $47.77 | $84.33 | 100 |
| 2018-09-04 | $48.34 | $85.33 | 200 |
| 2018-08-31 | $50.79 | $89.66 | 0 |
| 2018-08-30 | $50.79 | $89.66 | 200 |
| 2018-08-29 | $49.89 | $88.07 | 0 |
| 2018-08-28 | $49.89 | $88.07 | 0 |
| 2018-08-27 | $49.89 | $88.07 | 0 |
| 2018-08-24 | $49.89 | $88.07 | 100 |
| 2018-08-23 | $50.41 | $88.99 | 0 |
| 2018-08-22 | $50.41 | $88.99 | 0 |
| 2018-08-21 | $50.41 | $88.99 | 0 |
| 2018-08-20 | $50.41 | $88.99 | 500 |
| 2018-08-17 | $50.30 | $88.79 | 200 |
| 2018-08-16 | $51.15 | $90.29 | 0 |
| 2018-08-15 | $51.15 | $90.29 | 0 |
| 2018-08-14 | $51.15 | $90.29 | 200 |
| 2018-08-13 | $50.97 | $89.98 | 2,000 |
| 2018-08-10 | $50.78 | $89.64 | 300 |
| 2018-08-09 | $51.17 | $90.33 | 200 |
| 2018-08-08 | $48.87 | $86.27 | 0 |
| 2018-08-07 | $48.87 | $86.27 | 0 |
| 2018-08-06 | $48.87 | $86.27 | 400 |
| 2018-08-03 | $50.89 | $89.83 | 1,500 |
| 2018-08-02 | $51.22 | $90.42 | 200 |
| 2018-08-01 | $50.41 | $88.99 | 0 |
| 2018-07-31 | $50.41 | $88.99 | 0 |
| 2018-07-30 | $50.41 | $88.99 | 900 |
| 2018-07-27 | $49.87 | $88.03 | 0 |
| 2018-07-26 | $49.87 | $88.03 | 1,000 |
| 2018-07-25 | $49.66 | $87.66 | 2,500 |
| 2018-07-24 | $44.50 | $78.55 | 0 |
| 2018-07-23 | $44.50 | $78.55 | 300 |
| 2018-07-20 | $44.76 | $79.01 | 100 |
| 2018-07-19 | $43.63 | $77.02 | 0 |
| 2018-07-18 | $43.63 | $77.02 | 0 |
| 2018-07-17 | $43.63 | $77.02 | 0 |
| 2018-07-16 | $43.63 | $77.02 | 500 |
| 2018-07-13 | $43.44 | $76.68 | 600 |
| 2018-07-12 | $43.30 | $76.44 | 0 |
| 2018-07-11 | $43.30 | $76.44 | 0 |
| 2018-07-10 | $43.30 | $76.44 | 0 |
| 2018-07-09 | $43.30 | $76.44 | 400 |
| 2018-07-06 | $45.20 | $79.79 | 0 |
| 2018-07-05 | $45.20 | $79.79 | 0 |
| 2018-07-03 | $45.20 | $79.79 | 0 |
| 2018-07-02 | $45.20 | $79.79 | 0 |
| 2018-06-29 | $45.20 | $79.79 | 13,300 |
| 2018-06-28 | $42.93 | $75.78 | 100 |
| 2018-06-27 | $42.61 | $75.22 | 200 |
| 2018-06-26 | $42.23 | $74.55 | 0 |
| 2018-06-25 | $42.23 | $74.55 | 800 |
| 2018-06-22 | $42.75 | $75.46 | 13,000 |
| 2018-06-21 | $44.81 | $79.10 | 0 |
| 2018-06-20 | $44.81 | $79.10 | 0 |
| 2018-06-19 | $44.81 | $79.10 | 300 |
| 2018-06-18 | $45.61 | $80.51 | 0 |
| 2018-06-15 | $45.61 | $80.51 | 0 |
| 2018-06-14 | $45.61 | $80.51 | 0 |
| 2018-06-13 | $45.61 | $80.51 | 100 |
| 2018-06-12 | $45.74 | $80.74 | 0 |
| 2018-06-11 | $45.74 | $80.74 | 0 |
| 2018-06-08 | $45.74 | $80.74 | 0 |
| 2018-06-07 | $45.74 | $80.74 | 0 |
| 2018-06-06 | $45.74 | $80.43 | 0 |
| 2018-06-05 | $45.74 | $80.43 | 200 |
| 2018-06-04 | $45.15 | $79.39 | 300 |
| 2018-06-01 | $45.19 | $79.46 | 400 |
| 2018-05-31 | $45.47 | $79.95 | 500 |
| 2018-05-30 | $45.47 | $79.95 | 500 |
| 2018-05-29 | $45.70 | $80.36 | 0 |
| 2018-05-25 | $45.70 | $80.36 | 0 |
| 2018-05-24 | $45.70 | $80.36 | 0 |
| 2018-05-23 | $45.70 | $80.36 | 0 |
| 2018-05-22 | $45.70 | $80.36 | 1,700 |
| 2018-05-21 | $45.30 | $79.65 | 0 |
| 2018-05-18 | $45.30 | $79.65 | 0 |
| 2018-05-17 | $45.30 | $79.65 | 6,500 |
| 2018-05-16 | $45.69 | $80.34 | 0 |
| 2018-05-15 | $45.69 | $80.34 | 200 |
| 2018-05-14 | $43.48 | $76.45 | 0 |
| 2018-05-11 | $43.48 | $76.45 | 0 |
| 2018-05-10 | $43.48 | $76.45 | 0 |
| 2018-05-09 | $43.48 | $76.45 | 0 |
| 2018-05-08 | $43.48 | $76.45 | 0 |
| 2018-05-07 | $43.48 | $76.45 | 0 |
| 2018-05-04 | $43.48 | $76.45 | 0 |
| 2018-05-03 | $43.48 | $76.45 | 0 |
| 2018-05-02 | $43.48 | $76.45 | 0 |
| 2018-05-01 | $43.48 | $76.45 | 4,600 |
| 2018-04-30 | $43.65 | $76.75 | 200 |
| 2018-04-27 | $43.29 | $76.12 | 0 |
| 2018-04-26 | $43.29 | $76.12 | 100 |
| 2018-04-25 | $43.08 | $75.75 | 0 |
| 2018-04-24 | $43.08 | $75.75 | 0 |
| 2018-04-23 | $43.08 | $75.75 | 2,300 |
| 2018-04-20 | $44.31 | $77.91 | 0 |
| 2018-04-19 | $44.31 | $77.91 | 0 |
| 2018-04-18 | $44.31 | $77.91 | 100 |
| 2018-04-17 | $42.30 | $74.38 | 0 |
| 2018-04-16 | $42.30 | $74.38 | 0 |
| 2018-04-13 | $42.30 | $74.38 | 0 |
| 2018-04-12 | $42.30 | $74.38 | 0 |
| 2018-04-11 | $42.30 | $74.38 | 0 |
| 2018-04-10 | $42.30 | $74.38 | 0 |
| 2018-04-09 | $42.30 | $74.38 | 0 |
| 2018-04-06 | $42.30 | $74.38 | 0 |
| 2018-04-05 | $42.30 | $74.38 | 900 |
| 2018-04-04 | $42.43 | $74.61 | 0 |
| 2018-04-03 | $42.43 | $74.61 | 200 |
| 2018-04-02 | $43.02 | $75.65 | 0 |
| 2018-03-29 | $43.02 | $75.65 | 0 |
| 2018-03-28 | $43.02 | $75.65 | 0 |
| 2018-03-27 | $42.20 | $74.20 | 0 |
| 2018-03-26 | $42.20 | $74.20 | 0 |
| 2018-03-23 | $42.20 | $74.20 | 300 |
| 2018-03-22 | $42.91 | $75.45 | 0 |
| 2018-03-21 | $42.91 | $75.45 | 400 |
| 2018-03-20 | $41.18 | $72.41 | 0 |
| 2018-03-19 | $41.18 | $72.41 | 400 |
| 2018-03-16 | $42.64 | $74.98 | 0 |
| 2018-03-15 | $42.64 | $74.98 | 500 |
| 2018-03-14 | $42.80 | $75.26 | 500 |
| 2018-03-13 | $42.37 | $74.50 | 0 |
| 2018-03-12 | $42.37 | $74.50 | 0 |
| 2018-03-09 | $42.37 | $74.50 | 0 |
| 2018-03-08 | $42.37 | $74.50 | 0 |
| 2018-03-07 | $42.37 | $74.19 | 100 |
| 2018-03-06 | $43.20 | $75.64 | 700 |
| 2018-03-05 | $43.43 | $76.05 | 100 |
| 2018-03-02 | $45.02 | $78.83 | 0 |
| 2018-03-01 | $45.02 | $78.83 | 400 |
| 2018-02-28 | $42.85 | $75.03 | 2,200 |
| 2018-02-27 | $42.85 | $75.03 | 0 |
| 2018-02-26 | $42.85 | $75.03 | 0 |
| 2018-02-23 | $42.85 | $75.03 | 0 |
| 2018-02-22 | $42.85 | $75.03 | 0 |
| 2018-02-21 | $42.85 | $75.03 | 500 |
| 2018-02-20 | $42.50 | $74.42 | 300 |
| 2018-02-16 | $42.69 | $74.75 | 0 |
| 2018-02-15 | $42.69 | $74.75 | 0 |
| 2018-02-14 | $42.69 | $74.75 | 200 |
| 2018-02-13 | $42.60 | $74.59 | 0 |
| 2018-02-12 | $42.60 | $74.59 | 0 |
| 2018-02-09 | $42.60 | $74.59 | 0 |
| 2018-02-08 | $42.60 | $74.59 | 3,200 |
| 2018-02-07 | $42.60 | $74.59 | 1,300 |
| 2018-02-06 | $42.34 | $74.14 | 1,500 |
| 2018-02-05 | $43.76 | $76.62 | 0 |
| 2018-02-02 | $43.76 | $76.62 | 100 |
| 2018-02-01 | $44.20 | $77.39 | 0 |
| 2018-01-31 | $44.20 | $77.39 | 0 |
| 2018-01-30 | $44.20 | $77.39 | 0 |
| 2018-01-29 | $44.20 | $77.39 | 0 |
| 2018-01-26 | $44.20 | $77.39 | 0 |
| 2018-01-25 | $44.20 | $77.39 | 300 |
| 2018-01-24 | $43.74 | $76.59 | 0 |
| 2018-01-23 | $43.74 | $76.59 | 0 |
| 2018-01-22 | $43.74 | $76.59 | 0 |
| 2018-01-19 | $43.74 | $76.59 | 0 |
| 2018-01-18 | $43.74 | $76.59 | 300 |
| 2018-01-17 | $44.77 | $78.39 | 100 |
| 2018-01-16 | $44.51 | $77.94 | 400 |
| 2018-01-12 | $43.88 | $76.83 | 300 |
| 2018-01-11 | $43.60 | $76.34 | 0 |
| 2018-01-10 | $43.60 | $76.34 | 200 |
| 2018-01-09 | $44.38 | $77.71 | 0 |
| 2018-01-08 | $44.38 | $77.71 | 900 |
| 2018-01-05 | $44.62 | $78.13 | 200 |
| 2018-01-04 | $44.02 | $77.08 | 1,000 |
| 2018-01-03 | $43.88 | $76.83 | 0 |
| 2018-01-02 | $43.88 | $76.83 | 0 |