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
- 2010-04-05 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 | $58.12 | $67.86 | 0 |
| 2018-12-28 | $58.12 | $67.86 | 0 |
| 2018-12-27 | $58.12 | $67.86 | 178 |
| 2018-12-26 | $60.47 | $70.61 | 977 |
| 2018-12-24 | $59.07 | $68.96 | 89 |
| 2018-12-21 | $59.07 | $68.96 | 1,954 |
| 2018-12-20 | $58.68 | $68.52 | 355 |
| 2018-12-19 | $61.66 | $71.99 | 89 |
| 2018-12-18 | $61.66 | $71.99 | 0 |
| 2018-12-17 | $61.66 | $71.99 | 0 |
| 2018-12-14 | $61.66 | $71.99 | 0 |
| 2018-12-13 | $61.66 | $71.99 | 0 |
| 2018-12-12 | $61.66 | $71.99 | 89 |
| 2018-12-11 | $61.66 | $71.99 | 178 |
| 2018-12-10 | $62.11 | $72.51 | 0 |
| 2018-12-07 | $62.11 | $72.51 | 0 |
| 2018-12-06 | $62.11 | $72.51 | 89 |
| 2018-12-04 | $62.11 | $72.51 | 533 |
| 2018-12-03 | $60.75 | $70.94 | 1,332 |
| 2018-11-30 | $59.94 | $69.99 | 622 |
| 2018-11-29 | $61.46 | $71.77 | 977 |
| 2018-11-28 | $60.48 | $70.62 | 0 |
| 2018-11-27 | $60.48 | $70.62 | 89 |
| 2018-11-26 | $60.48 | $70.62 | 799 |
| 2018-11-23 | $61.18 | $71.44 | 266 |
| 2018-11-21 | $60.64 | $70.81 | 0 |
| 2018-11-20 | $60.64 | $70.81 | 89 |
| 2018-11-19 | $60.64 | $70.81 | 266 |
| 2018-11-16 | $61.93 | $72.30 | 710 |
| 2018-11-15 | $61.52 | $71.83 | 2,042 |
| 2018-11-14 | $60.68 | $70.84 | 0 |
| 2018-11-13 | $60.68 | $70.84 | 89 |
| 2018-11-12 | $59.46 | $69.42 | 266 |
| 2018-11-09 | $59.80 | $69.82 | 444 |
| 2018-11-08 | $59.08 | $68.98 | 178 |
| 2018-11-07 | $60.36 | $70.48 | 3,197 |
| 2018-11-06 | $59.20 | $69.12 | 0 |
| 2018-11-05 | $59.20 | $69.12 | 89 |
| 2018-11-02 | $59.20 | $69.12 | 0 |
| 2018-11-01 | $59.20 | $69.12 | 710 |
| 2018-10-31 | $59.89 | $69.92 | 0 |
| 2018-10-30 | $59.89 | $69.92 | 89 |
| 2018-10-29 | $61.60 | $71.92 | 0 |
| 2018-10-26 | $61.60 | $71.92 | 0 |
| 2018-10-25 | $61.60 | $71.92 | 622 |
| 2018-10-24 | $60.07 | $70.13 | 89 |
| 2018-10-23 | $60.07 | $70.13 | 178 |
| 2018-10-22 | $58.00 | $67.72 | 0 |
| 2018-10-19 | $58.00 | $67.72 | 0 |
| 2018-10-18 | $58.00 | $67.72 | 1,598 |
| 2018-10-17 | $60.25 | $70.35 | 444 |
| 2018-10-16 | $58.67 | $68.50 | 0 |
| 2018-10-15 | $58.67 | $68.50 | 89 |
| 2018-10-12 | $61.55 | $71.87 | 0 |
| 2018-10-11 | $61.55 | $71.87 | 0 |
| 2018-10-10 | $61.55 | $71.87 | 0 |
| 2018-10-09 | $61.55 | $71.87 | 0 |
| 2018-10-08 | $61.55 | $71.87 | 0 |
| 2018-10-05 | $61.55 | $71.87 | 0 |
| 2018-10-04 | $61.55 | $71.87 | 0 |
| 2018-10-03 | $61.55 | $71.87 | 0 |
| 2018-10-02 | $61.55 | $71.87 | 0 |
| 2018-10-01 | $61.55 | $71.87 | 355 |
| 2018-09-28 | $61.33 | $71.61 | 444 |
| 2018-09-27 | $61.57 | $71.88 | 0 |
| 2018-09-26 | $61.57 | $71.88 | 355 |
| 2018-09-25 | $61.22 | $71.48 | 1,510 |
| 2018-09-24 | $62.60 | $73.09 | 0 |
| 2018-09-21 | $62.60 | $73.09 | 0 |
| 2018-09-20 | $62.60 | $73.09 | 266 |
| 2018-09-19 | $63.65 | $74.32 | 0 |
| 2018-09-18 | $63.65 | $74.32 | 3,907 |
| 2018-09-17 | $63.04 | $73.61 | 0 |
| 2018-09-14 | $63.04 | $73.61 | 888 |
| 2018-09-13 | $62.34 | $72.79 | 0 |
| 2018-09-12 | $62.34 | $72.79 | 0 |
| 2018-09-11 | $62.34 | $72.79 | 0 |
| 2018-09-10 | $62.34 | $72.79 | 0 |
| 2018-09-07 | $62.34 | $72.79 | 0 |
| 2018-09-06 | $62.34 | $72.79 | 0 |
| 2018-09-05 | $62.34 | $72.79 | 0 |
| 2018-09-04 | $62.34 | $72.79 | 266 |
| 2018-08-31 | $65.18 | $76.10 | 0 |
| 2018-08-30 | $65.18 | $76.10 | 0 |
| 2018-08-29 | $65.18 | $76.10 | 0 |
| 2018-08-28 | $65.18 | $76.10 | 178 |
| 2018-08-27 | $63.63 | $74.29 | 0 |
| 2018-08-24 | $63.63 | $74.29 | 1,154 |
| 2018-08-23 | $63.19 | $73.78 | 0 |
| 2018-08-22 | $63.19 | $73.78 | 0 |
| 2018-08-21 | $63.19 | $73.78 | 2,042 |
| 2018-08-20 | $63.68 | $74.36 | 0 |
| 2018-08-17 | $63.68 | $74.36 | 1,066 |
| 2018-08-16 | $63.06 | $73.63 | 0 |
| 2018-08-15 | $63.06 | $73.63 | 0 |
| 2018-08-14 | $63.06 | $73.63 | 1,687 |
| 2018-08-13 | $64.07 | $74.80 | 0 |
| 2018-08-10 | $64.07 | $74.80 | 0 |
| 2018-08-09 | $64.07 | $74.80 | 89 |
| 2018-08-08 | $64.07 | $74.80 | 0 |
| 2018-08-07 | $64.07 | $74.80 | 178 |
| 2018-08-06 | $65.02 | $75.92 | 0 |
| 2018-08-03 | $65.02 | $75.92 | 0 |
| 2018-08-02 | $65.02 | $75.92 | 0 |
| 2018-08-01 | $65.02 | $75.33 | 178 |
| 2018-07-31 | $63.51 | $73.58 | 0 |
| 2018-07-30 | $63.51 | $73.58 | 1,066 |
| 2018-07-27 | $62.55 | $72.46 | 0 |
| 2018-07-26 | $62.55 | $72.46 | 0 |
| 2018-07-25 | $62.55 | $72.46 | 0 |
| 2018-07-24 | $62.55 | $72.46 | 0 |
| 2018-07-23 | $62.55 | $72.46 | 0 |
| 2018-07-20 | $62.55 | $72.46 | 0 |
| 2018-07-19 | $62.55 | $72.46 | 0 |
| 2018-07-18 | $62.55 | $72.46 | 799 |
| 2018-07-17 | $61.49 | $71.23 | 6,749 |
| 2018-07-16 | $61.50 | $71.24 | 0 |
| 2018-07-13 | $61.50 | $71.24 | 0 |
| 2018-07-12 | $61.50 | $71.24 | 0 |
| 2018-07-11 | $61.50 | $71.24 | 0 |
| 2018-07-10 | $61.50 | $71.24 | 0 |
| 2018-07-09 | $61.50 | $71.24 | 0 |
| 2018-07-06 | $61.50 | $71.24 | 0 |
| 2018-07-05 | $61.50 | $71.24 | 0 |
| 2018-07-03 | $61.50 | $71.24 | 0 |
| 2018-07-02 | $61.50 | $71.24 | 444 |
| 2018-06-29 | $61.88 | $71.69 | 266 |
| 2018-06-28 | $61.10 | $70.79 | 0 |
| 2018-06-27 | $61.10 | $70.79 | 0 |
| 2018-06-26 | $61.10 | $70.79 | 0 |
| 2018-06-25 | $61.10 | $70.79 | 0 |
| 2018-06-22 | $61.10 | $70.79 | 178 |
| 2018-06-21 | $60.66 | $70.28 | 0 |
| 2018-06-20 | $60.66 | $70.28 | 0 |
| 2018-06-19 | $60.66 | $70.28 | 533 |
| 2018-06-18 | $60.05 | $69.56 | 0 |
| 2018-06-15 | $60.05 | $69.56 | 1,154 |
| 2018-06-14 | $61.32 | $71.03 | 799 |
| 2018-06-13 | $61.77 | $71.56 | 178 |
| 2018-06-12 | $62.65 | $72.57 | 266 |
| 2018-06-11 | $61.39 | $71.11 | 0 |
| 2018-06-08 | $61.39 | $71.11 | 1,687 |
| 2018-06-07 | $62.60 | $72.52 | 0 |
| 2018-06-06 | $62.60 | $72.52 | 0 |
| 2018-06-05 | $62.60 | $72.52 | 0 |
| 2018-06-04 | $62.60 | $72.52 | 977 |
| 2018-06-01 | $62.12 | $71.96 | 0 |
| 2018-05-31 | $62.12 | $71.96 | 0 |
| 2018-05-30 | $62.12 | $71.96 | 0 |
| 2018-05-29 | $62.12 | $71.96 | 0 |
| 2018-05-25 | $62.12 | $71.96 | 266 |
| 2018-05-24 | $62.33 | $72.21 | 266 |
| 2018-05-23 | $61.84 | $71.64 | 89 |
| 2018-05-22 | $61.84 | $71.64 | 0 |
| 2018-05-21 | $61.84 | $71.64 | 0 |
| 2018-05-18 | $61.84 | $71.64 | 0 |
| 2018-05-17 | $61.84 | $71.64 | 0 |
| 2018-05-16 | $61.84 | $71.64 | 89 |
| 2018-05-15 | $62.33 | $72.21 | 133,200 |
| 2018-05-14 | $63.90 | $74.02 | 0 |
| 2018-05-11 | $63.90 | $74.02 | 0 |
| 2018-05-10 | $63.90 | $74.02 | 444 |
| 2018-05-09 | $59.74 | $69.21 | 0 |
| 2018-05-08 | $59.74 | $69.21 | 0 |
| 2018-05-07 | $59.74 | $69.21 | 0 |
| 2018-05-04 | $59.74 | $69.21 | 0 |
| 2018-05-03 | $59.74 | $69.21 | 2,220 |
| 2018-05-02 | $62.49 | $71.80 | 0 |
| 2018-05-01 | $62.49 | $71.80 | 0 |
| 2018-04-30 | $62.49 | $71.80 | 178 |
| 2018-04-27 | $61.88 | $71.10 | 2,309 |
| 2018-04-26 | $62.16 | $71.42 | 0 |
| 2018-04-25 | $62.16 | $71.42 | 0 |
| 2018-04-24 | $62.16 | $71.42 | 178 |
| 2018-04-23 | $61.82 | $71.04 | 0 |
| 2018-04-20 | $61.82 | $71.04 | 266 |
| 2018-04-19 | $62.84 | $72.20 | 0 |
| 2018-04-18 | $62.84 | $72.20 | 1,066 |
| 2018-04-17 | $62.83 | $72.19 | 0 |
| 2018-04-16 | $62.83 | $72.19 | 0 |
| 2018-04-13 | $62.83 | $72.19 | 0 |
| 2018-04-12 | $62.83 | $72.19 | 0 |
| 2018-04-11 | $62.83 | $72.19 | 0 |
| 2018-04-10 | $62.83 | $72.19 | 10,478 |
| 2018-04-09 | $63.01 | $72.39 | 0 |
| 2018-04-06 | $63.01 | $72.39 | 0 |
| 2018-04-05 | $63.01 | $72.39 | 0 |
| 2018-04-04 | $63.01 | $72.39 | 178 |
| 2018-04-03 | $62.57 | $71.89 | 977 |
| 2018-04-02 | $62.22 | $71.49 | 0 |
| 2018-03-29 | $62.22 | $71.49 | 178 |
| 2018-03-28 | $59.29 | $68.12 | 0 |
| 2018-03-27 | $59.29 | $68.12 | 0 |
| 2018-03-26 | $59.29 | $68.12 | 710 |
| 2018-03-23 | $58.90 | $67.67 | 0 |
| 2018-03-22 | $58.90 | $67.67 | 622 |
| 2018-03-21 | $59.38 | $68.23 | 0 |
| 2018-03-20 | $59.38 | $68.23 | 444 |
| 2018-03-19 | $59.89 | $68.81 | 0 |
| 2018-03-16 | $59.89 | $68.81 | 0 |
| 2018-03-15 | $59.89 | $68.81 | 0 |
| 2018-03-14 | $59.89 | $68.81 | 533 |
| 2018-03-13 | $60.19 | $69.16 | 0 |
| 2018-03-12 | $60.19 | $69.16 | 444 |
| 2018-03-09 | $58.56 | $67.28 | 0 |
| 2018-03-08 | $58.56 | $67.28 | 0 |
| 2018-03-07 | $58.56 | $67.28 | 0 |
| 2018-03-06 | $58.56 | $67.28 | 266 |
| 2018-03-05 | $59.77 | $68.68 | 0 |
| 2018-03-02 | $59.77 | $68.68 | 0 |
| 2018-03-01 | $59.77 | $68.68 | 0 |
| 2018-02-28 | $59.77 | $68.68 | 0 |
| 2018-02-27 | $59.77 | $68.68 | 0 |
| 2018-02-26 | $59.77 | $68.68 | 0 |
| 2018-02-23 | $59.77 | $68.68 | 622 |
| 2018-02-22 | $58.28 | $66.96 | 178 |
| 2018-02-21 | $59.62 | $68.50 | 178 |
| 2018-02-20 | $58.93 | $67.71 | 1,154 |
| 2018-02-16 | $60.96 | $70.04 | 1,776 |
| 2018-02-15 | $56.90 | $65.38 | 0 |
| 2018-02-14 | $56.90 | $64.81 | 0 |
| 2018-02-13 | $56.90 | $64.81 | 0 |
| 2018-02-12 | $56.90 | $64.81 | 0 |
| 2018-02-09 | $56.90 | $64.81 | 1,776 |
| 2018-02-08 | $61.05 | $69.53 | 0 |
| 2018-02-07 | $61.05 | $69.53 | 533 |
| 2018-02-06 | $61.90 | $70.50 | 1,421 |
| 2018-02-05 | $59.61 | $67.89 | 178 |
| 2018-02-02 | $63.38 | $72.18 | 799 |
| 2018-02-01 | $62.95 | $71.70 | 0 |
| 2018-01-31 | $62.95 | $71.70 | 0 |
| 2018-01-30 | $62.95 | $71.70 | 266 |
| 2018-01-29 | $63.29 | $72.08 | 0 |
| 2018-01-26 | $63.29 | $72.08 | 178 |
| 2018-01-25 | $63.91 | $72.79 | 0 |
| 2018-01-24 | $63.91 | $72.79 | 1,865 |
| 2018-01-23 | $63.91 | $72.79 | 444 |
| 2018-01-22 | $63.94 | $72.83 | 89 |
| 2018-01-19 | $63.50 | $72.33 | 0 |
| 2018-01-18 | $63.50 | $72.33 | 266 |
| 2018-01-17 | $62.31 | $70.97 | 0 |
| 2018-01-16 | $62.31 | $70.97 | 89 |
| 2018-01-12 | $60.87 | $69.32 | 622 |
| 2018-01-11 | $61.15 | $69.65 | 1,865 |
| 2018-01-10 | $62.65 | $71.35 | 0 |
| 2018-01-09 | $62.65 | $71.35 | 0 |
| 2018-01-08 | $62.65 | $71.35 | 888 |
| 2018-01-05 | $62.65 | $71.35 | 0 |
| 2018-01-04 | $62.65 | $71.35 | 444 |
| 2018-01-03 | $61.43 | $69.97 | 266 |
| 2018-01-02 | $62.78 | $71.50 | 0 |