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
- 2009-02-13 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 | $57.00 | $57.00 | 100 |
| 2018-12-28 | $57.00 | $57.00 | 1,000 |
| 2018-12-27 | $58.75 | $58.75 | 400 |
| 2018-12-26 | $56.94 | $56.94 | 400 |
| 2018-12-24 | $56.49 | $56.49 | 600 |
| 2018-12-21 | $57.41 | $57.41 | 80,800 |
| 2018-12-20 | $60.14 | $60.14 | 100 |
| 2018-12-19 | $60.14 | $60.14 | 300 |
| 2018-12-18 | $59.76 | $59.76 | 0 |
| 2018-12-17 | $59.76 | $59.76 | 0 |
| 2018-12-14 | $59.76 | $59.76 | 22,300 |
| 2018-12-13 | $60.68 | $60.68 | 10,000 |
| 2018-12-12 | $60.84 | $60.84 | 10,600 |
| 2018-12-11 | $59.76 | $59.76 | 900 |
| 2018-12-10 | $61.45 | $61.45 | 200 |
| 2018-12-07 | $59.90 | $59.90 | 1,300 |
| 2018-12-06 | $59.74 | $59.74 | 400 |
| 2018-12-04 | $62.20 | $62.20 | 100 |
| 2018-12-03 | $61.54 | $61.54 | 1,000 |
| 2018-11-30 | $59.90 | $59.90 | 600 |
| 2018-11-29 | $60.31 | $60.31 | 100 |
| 2018-11-28 | $60.31 | $60.31 | 100 |
| 2018-11-27 | $60.31 | $60.31 | 46,600 |
| 2018-11-26 | $60.31 | $60.31 | 0 |
| 2018-11-23 | $60.31 | $60.31 | 100 |
| 2018-11-21 | $60.31 | $60.31 | 200 |
| 2018-11-20 | $58.94 | $58.94 | 2,100 |
| 2018-11-19 | $58.55 | $58.55 | 400 |
| 2018-11-16 | $58.98 | $58.98 | 300 |
| 2018-11-15 | $58.42 | $58.42 | 2,800 |
| 2018-11-14 | $57.61 | $57.61 | 100 |
| 2018-11-13 | $57.74 | $57.74 | 100 |
| 2018-11-12 | $57.74 | $57.74 | 0 |
| 2018-11-09 | $57.74 | $57.74 | 200 |
| 2018-11-08 | $58.67 | $58.67 | 100 |
| 2018-11-07 | $58.67 | $58.67 | 100 |
| 2018-11-06 | $58.67 | $58.67 | 80,500 |
| 2018-11-05 | $58.28 | $58.28 | 123,100 |
| 2018-11-02 | $57.11 | $57.11 | 100,100 |
| 2018-11-01 | $58.68 | $58.68 | 60,300 |
| 2018-10-31 | $58.00 | $58.00 | 200 |
| 2018-10-30 | $57.69 | $57.69 | 121,000 |
| 2018-10-29 | $57.11 | $57.11 | 71,000 |
| 2018-10-26 | $57.16 | $57.16 | 0 |
| 2018-10-25 | $57.16 | $57.16 | 82,000 |
| 2018-10-24 | $57.85 | $57.85 | 131,900 |
| 2018-10-23 | $59.39 | $59.39 | 600 |
| 2018-10-22 | $57.85 | $57.85 | 0 |
| 2018-10-19 | $57.85 | $57.85 | 400 |
| 2018-10-18 | $58.51 | $58.51 | 300 |
| 2018-10-17 | $58.62 | $58.62 | 40,400 |
| 2018-10-16 | $57.85 | $57.85 | 300 |
| 2018-10-15 | $57.85 | $57.85 | 200 |
| 2018-10-12 | $59.34 | $59.34 | 0 |
| 2018-10-11 | $59.34 | $59.34 | 46,300 |
| 2018-10-10 | $59.57 | $59.57 | 10,200 |
| 2018-10-09 | $59.82 | $59.82 | 40,000 |
| 2018-10-08 | $62.32 | $62.32 | 5,300 |
| 2018-10-05 | $62.80 | $62.80 | 0 |
| 2018-10-04 | $62.80 | $62.80 | 0 |
| 2018-10-03 | $62.80 | $62.80 | 0 |
| 2018-10-02 | $62.80 | $62.80 | 700 |
| 2018-10-01 | $61.47 | $61.47 | 42,100 |
| 2018-09-28 | $62.20 | $62.20 | 26,100 |
| 2018-09-27 | $62.03 | $62.03 | 6,800 |
| 2018-09-26 | $61.31 | $61.31 | 200 |
| 2018-09-25 | $62.83 | $62.83 | 500 |
| 2018-09-24 | $62.00 | $62.00 | 100 |
| 2018-09-21 | $62.16 | $62.16 | 0 |
| 2018-09-20 | $62.16 | $62.16 | 300 |
| 2018-09-19 | $61.63 | $61.63 | 0 |
| 2018-09-18 | $61.63 | $61.63 | 400 |
| 2018-09-17 | $60.19 | $60.19 | 45,300 |
| 2018-09-14 | $61.26 | $61.26 | 12,100 |
| 2018-09-13 | $59.23 | $59.23 | 0 |
| 2018-09-12 | $59.23 | $59.23 | 0 |
| 2018-09-11 | $59.23 | $59.23 | 37,500 |
| 2018-09-10 | $59.95 | $59.95 | 900 |
| 2018-09-07 | $60.05 | $60.05 | 39,100 |
| 2018-09-06 | $59.62 | $59.62 | 0 |
| 2018-09-05 | $59.62 | $59.62 | 700 |
| 2018-09-04 | $62.61 | $62.61 | 500 |
| 2018-08-31 | $63.23 | $63.23 | 200 |
| 2018-08-30 | $62.34 | $62.34 | 700 |
| 2018-08-29 | $63.00 | $63.00 | 800 |
| 2018-08-28 | $63.00 | $63.00 | 800 |
| 2018-08-27 | $63.39 | $63.39 | 36,700 |
| 2018-08-24 | $62.23 | $62.23 | 26,100 |
| 2018-08-23 | $62.23 | $62.23 | 0 |
| 2018-08-22 | $62.23 | $62.23 | 300 |
| 2018-08-21 | $60.58 | $60.58 | 200 |
| 2018-08-20 | $61.27 | $61.27 | 700 |
| 2018-08-17 | $62.79 | $62.79 | 1,100 |
| 2018-08-16 | $61.35 | $61.35 | 16,600 |
| 2018-08-15 | $61.33 | $61.33 | 2,400 |
| 2018-08-14 | $62.00 | $62.00 | 40,200 |
| 2018-08-13 | $63.32 | $63.32 | 0 |
| 2018-08-10 | $63.32 | $63.32 | 600 |
| 2018-08-09 | $63.11 | $63.11 | 100 |
| 2018-08-08 | $63.11 | $63.11 | 300 |
| 2018-08-07 | $64.54 | $64.54 | 16,200 |
| 2018-08-06 | $64.05 | $64.05 | 1,300 |
| 2018-08-03 | $64.67 | $64.67 | 0 |
| 2018-08-02 | $64.67 | $64.67 | 500 |
| 2018-08-01 | $65.97 | $65.97 | 0 |
| 2018-07-31 | $65.97 | $65.97 | 33,100 |
| 2018-07-30 | $68.09 | $68.09 | 400 |
| 2018-07-27 | $65.03 | $65.03 | 0 |
| 2018-07-26 | $65.03 | $65.03 | 0 |
| 2018-07-25 | $65.03 | $65.03 | 35,700 |
| 2018-07-24 | $66.45 | $66.45 | 1,300 |
| 2018-07-23 | $66.00 | $66.00 | 500 |
| 2018-07-20 | $65.72 | $65.72 | 400 |
| 2018-07-19 | $65.03 | $65.03 | 2,100 |
| 2018-07-18 | $65.00 | $65.00 | 0 |
| 2018-07-17 | $65.00 | $65.00 | 0 |
| 2018-07-16 | $65.00 | $65.00 | 0 |
| 2018-07-13 | $65.00 | $65.00 | 100 |
| 2018-07-12 | $65.00 | $65.00 | 0 |
| 2018-07-11 | $65.00 | $65.00 | 0 |
| 2018-07-10 | $65.00 | $65.00 | 200 |
| 2018-07-09 | $66.03 | $66.03 | 200 |
| 2018-07-06 | $64.88 | $64.88 | 16,500 |
| 2018-07-05 | $65.28 | $65.28 | 12,000 |
| 2018-07-03 | $65.28 | $65.28 | 0 |
| 2018-07-02 | $65.28 | $65.28 | 100 |
| 2018-06-29 | $63.82 | $63.82 | 1,000 |
| 2018-06-28 | $65.72 | $65.72 | 100 |
| 2018-06-27 | $63.90 | $63.90 | 0 |
| 2018-06-26 | $63.90 | $63.90 | 0 |
| 2018-06-25 | $63.90 | $63.90 | 1,000 |
| 2018-06-22 | $66.95 | $66.95 | 0 |
| 2018-06-21 | $66.95 | $66.95 | 700 |
| 2018-06-20 | $67.67 | $67.67 | 200 |
| 2018-06-19 | $67.91 | $67.91 | 8,000 |
| 2018-06-18 | $68.84 | $68.84 | 28,300 |
| 2018-06-15 | $68.58 | $68.58 | 12,800 |
| 2018-06-14 | $68.49 | $68.49 | 500 |
| 2018-06-13 | $68.90 | $68.90 | 300 |
| 2018-06-12 | $67.25 | $67.25 | 40,000 |
| 2018-06-11 | $68.80 | $68.80 | 400 |
| 2018-06-08 | $67.38 | $67.38 | 100 |
| 2018-06-07 | $67.34 | $67.34 | 200,800 |
| 2018-06-06 | $67.38 | $67.38 | 0 |
| 2018-06-05 | $67.38 | $67.38 | 0 |
| 2018-06-04 | $67.38 | $67.38 | 100 |
| 2018-06-01 | $65.67 | $65.67 | 42,400 |
| 2018-05-31 | $63.89 | $63.89 | 0 |
| 2018-05-30 | $63.89 | $63.89 | 12,100 |
| 2018-05-29 | $63.89 | $63.89 | 16,300 |
| 2018-05-25 | $64.67 | $64.67 | 400 |
| 2018-05-24 | $65.97 | $65.97 | 200 |
| 2018-05-23 | $67.39 | $67.39 | 400 |
| 2018-05-22 | $68.16 | $68.16 | 1,100 |
| 2018-05-21 | $68.09 | $68.09 | 300 |
| 2018-05-18 | $68.07 | $68.07 | 10,000 |
| 2018-05-17 | $68.11 | $68.11 | 0 |
| 2018-05-16 | $68.11 | $68.11 | 0 |
| 2018-05-15 | $68.11 | $68.11 | 300 |
| 2018-05-14 | $68.30 | $68.30 | 100 |
| 2018-05-11 | $68.02 | $68.02 | 400 |
| 2018-05-10 | $64.85 | $64.85 | 0 |
| 2018-05-09 | $64.85 | $64.85 | 0 |
| 2018-05-08 | $64.85 | $64.85 | 32,200 |
| 2018-05-07 | $64.81 | $64.81 | 500 |
| 2018-05-04 | $64.81 | $64.81 | 400 |
| 2018-05-03 | $64.33 | $64.33 | 100 |
| 2018-05-02 | $64.35 | $64.35 | 44,500 |
| 2018-05-01 | $65.61 | $65.61 | 0 |
| 2018-04-30 | $65.61 | $65.61 | 0 |
| 2018-04-27 | $65.61 | $65.61 | 24,000 |
| 2018-04-26 | $64.50 | $64.50 | 0 |
| 2018-04-25 | $64.50 | $64.50 | 0 |
| 2018-04-24 | $64.50 | $64.50 | 0 |
| 2018-04-23 | $64.50 | $64.50 | 35,000 |
| 2018-04-20 | $64.50 | $64.50 | 0 |
| 2018-04-19 | $64.50 | $64.50 | 100 |
| 2018-04-18 | $63.79 | $63.79 | 0 |
| 2018-04-17 | $63.79 | $63.79 | 100 |
| 2018-04-16 | $63.87 | $63.87 | 300 |
| 2018-04-13 | $64.41 | $64.41 | 32,100 |
| 2018-04-12 | $63.96 | $63.96 | 0 |
| 2018-04-11 | $63.96 | $63.96 | 15,500 |
| 2018-04-10 | $64.04 | $64.04 | 225,100 |
| 2018-04-09 | $63.23 | $63.23 | 62,400 |
| 2018-04-06 | $63.65 | $63.65 | 200 |
| 2018-04-05 | $62.78 | $62.78 | 0 |
| 2018-04-04 | $62.78 | $62.78 | 300 |
| 2018-04-03 | $63.49 | $63.49 | 500 |
| 2018-04-02 | $63.36 | $63.36 | 0 |
| 2018-03-29 | $63.36 | $63.36 | 0 |
| 2018-03-28 | $63.36 | $63.36 | 72,700 |
| 2018-03-27 | $65.31 | $65.31 | 700 |
| 2018-03-26 | $62.27 | $62.27 | 800 |
| 2018-03-23 | $62.39 | $62.39 | 600 |
| 2018-03-22 | $63.34 | $63.34 | 6,300 |
| 2018-03-21 | $64.55 | $64.55 | 6,300 |
| 2018-03-20 | $64.00 | $64.00 | 0 |
| 2018-03-19 | $64.00 | $64.00 | 300 |
| 2018-03-16 | $64.15 | $64.15 | 400 |
| 2018-03-15 | $64.57 | $64.57 | 400 |
| 2018-03-14 | $65.97 | $65.97 | 1,100 |
| 2018-03-13 | $64.60 | $64.60 | 0 |
| 2018-03-12 | $64.60 | $64.60 | 1,200 |
| 2018-03-09 | $64.73 | $64.73 | 58,300 |
| 2018-03-08 | $63.93 | $63.93 | 12,100 |
| 2018-03-07 | $63.85 | $63.85 | 700 |
| 2018-03-06 | $65.54 | $65.54 | 1,400 |
| 2018-03-05 | $65.50 | $65.50 | 0 |
| 2018-03-02 | $65.50 | $65.50 | 100 |
| 2018-03-01 | $66.07 | $66.07 | 12,700 |
| 2018-02-28 | $68.07 | $68.07 | 5,300 |
| 2018-02-27 | $68.06 | $68.06 | 600 |
| 2018-02-26 | $68.53 | $68.53 | 0 |
| 2018-02-23 | $68.53 | $68.53 | 44,100 |
| 2018-02-22 | $67.62 | $67.62 | 4,300 |
| 2018-02-21 | $68.98 | $68.98 | 16,000 |
| 2018-02-20 | $68.98 | $68.98 | 24,400 |
| 2018-02-16 | $68.06 | $68.06 | 16,000 |
| 2018-02-15 | $66.40 | $66.40 | 10,600 |
| 2018-02-14 | $67.30 | $67.30 | 200 |
| 2018-02-13 | $68.19 | $68.19 | 200 |
| 2018-02-12 | $67.35 | $67.35 | 0 |
| 2018-02-09 | $67.35 | $67.35 | 12,800 |
| 2018-02-08 | $67.56 | $67.56 | 44,200 |
| 2018-02-07 | $69.19 | $69.19 | 300 |
| 2018-02-06 | $69.00 | $69.00 | 23,400 |
| 2018-02-05 | $65.10 | $65.10 | 6,000 |
| 2018-02-02 | $68.55 | $68.55 | 2,600 |
| 2018-02-01 | $68.65 | $68.65 | 0 |
| 2018-01-31 | $68.65 | $68.65 | 18,200 |
| 2018-01-30 | $70.13 | $70.13 | 12,000 |
| 2018-01-29 | $70.13 | $70.13 | 33,100 |
| 2018-01-26 | $69.55 | $69.55 | 400 |
| 2018-01-25 | $69.50 | $69.50 | 300 |
| 2018-01-24 | $69.50 | $69.50 | 100 |
| 2018-01-23 | $69.47 | $69.47 | 500 |
| 2018-01-22 | $69.78 | $69.78 | 300 |
| 2018-01-19 | $70.23 | $70.23 | 700 |
| 2018-01-18 | $70.00 | $70.00 | 0 |
| 2018-01-17 | $70.00 | $70.00 | 7,600 |
| 2018-01-16 | $69.18 | $69.18 | 24,300 |
| 2018-01-12 | $68.86 | $68.86 | 800 |
| 2018-01-11 | $69.10 | $69.10 | 1,000 |
| 2018-01-10 | $68.18 | $68.18 | 9,100 |
| 2018-01-09 | $66.76 | $66.76 | 20,500 |
| 2018-01-08 | $67.04 | $67.04 | 8,100 |
| 2018-01-05 | $67.04 | $67.04 | 33,500 |
| 2018-01-04 | $65.83 | $65.83 | 50,300 |
| 2018-01-03 | $64.32 | $64.32 | 300 |
| 2018-01-02 | $64.60 | $64.60 | 0 |