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
- 1999-04-27 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 | $58.68 | $107.67 | 14,800 |
| 2018-12-28 | $58.42 | $107.19 | 19,800 |
| 2018-12-27 | $58.11 | $106.62 | 21,900 |
| 2018-12-26 | $56.92 | $104.44 | 24,500 |
| 2018-12-24 | $57.32 | $105.17 | 15,300 |
| 2018-12-21 | $57.09 | $104.75 | 25,300 |
| 2018-12-20 | $58.34 | $107.04 | 34,600 |
| 2018-12-19 | $58.63 | $107.58 | 30,800 |
| 2018-12-18 | $58.31 | $106.99 | 29,500 |
| 2018-12-17 | $59.43 | $109.04 | 11,900 |
| 2018-12-14 | $59.87 | $109.85 | 19,800 |
| 2018-12-13 | $60.13 | $110.33 | 16,400 |
| 2018-12-12 | $60.93 | $111.80 | 12,500 |
| 2018-12-11 | $59.68 | $109.50 | 20,600 |
| 2018-12-10 | $59.47 | $109.12 | 20,900 |
| 2018-12-07 | $59.76 | $109.65 | 14,900 |
| 2018-12-06 | $59.51 | $109.19 | 23,100 |
| 2018-12-04 | $60.39 | $110.81 | 55,000 |
| 2018-12-03 | $61.24 | $112.37 | 16,500 |
| 2018-11-30 | $60.47 | $110.95 | 44,500 |
| 2018-11-29 | $61.18 | $112.26 | 8,600 |
| 2018-11-28 | $61.08 | $112.07 | 10,900 |
| 2018-11-27 | $60.42 | $110.86 | 9,100 |
| 2018-11-26 | $60.18 | $110.42 | 7,200 |
| 2018-11-23 | $59.71 | $109.56 | 7,300 |
| 2018-11-21 | $58.28 | $106.93 | 13,300 |
| 2018-11-20 | $58.08 | $106.57 | 12,300 |
| 2018-11-19 | $59.19 | $108.60 | 14,300 |
| 2018-11-16 | $59.70 | $109.54 | 18,100 |
| 2018-11-15 | $59.81 | $109.74 | 17,200 |
| 2018-11-14 | $59.35 | $108.90 | 16,400 |
| 2018-11-13 | $58.21 | $106.81 | 16,000 |
| 2018-11-12 | $58.40 | $107.15 | 12,400 |
| 2018-11-09 | $59.15 | $108.53 | 23,000 |
| 2018-11-08 | $57.68 | $105.83 | 26,000 |
| 2018-11-07 | $57.82 | $106.09 | 749,300 |
| 2018-11-06 | $57.04 | $104.66 | 318,800 |
| 2018-11-05 | $56.98 | $104.55 | 276,500 |
| 2018-11-02 | $56.76 | $104.15 | 288,100 |
| 2018-11-01 | $56.26 | $103.23 | 12,200 |
| 2018-10-31 | $56.66 | $103.96 | 17,400 |
| 2018-10-30 | $58.45 | $107.25 | 11,400 |
| 2018-10-29 | $57.73 | $105.93 | 16,700 |
| 2018-10-26 | $58.33 | $107.03 | 12,500 |
| 2018-10-25 | $59.15 | $108.53 | 19,000 |
| 2018-10-24 | $58.77 | $107.83 | 17,000 |
| 2018-10-23 | $59.03 | $108.31 | 17,800 |
| 2018-10-22 | $59.48 | $109.14 | 13,200 |
| 2018-10-19 | $60.46 | $110.93 | 14,800 |
| 2018-10-18 | $58.42 | $107.19 | 18,500 |
| 2018-10-17 | $58.60 | $107.52 | 21,200 |
| 2018-10-16 | $58.92 | $108.11 | 24,600 |
| 2018-10-15 | $56.94 | $104.48 | 20,600 |
| 2018-10-12 | $56.72 | $104.07 | 32,900 |
| 2018-10-11 | $56.57 | $103.80 | 20,300 |
| 2018-10-10 | $57.23 | $105.01 | 11,700 |
| 2018-10-09 | $58.80 | $107.89 | 10,900 |
| 2018-10-08 | $59.03 | $108.31 | 9,300 |
| 2018-10-05 | $59.63 | $109.41 | 15,300 |
| 2018-10-04 | $59.63 | $109.41 | 9,400 |
| 2018-10-03 | $61.97 | $113.71 | 23,500 |
| 2018-10-02 | $61.25 | $112.38 | 23,400 |
| 2018-10-01 | $62.32 | $114.35 | 10,100 |
| 2018-09-28 | $62.36 | $114.42 | 10,700 |
| 2018-09-27 | $61.80 | $113.39 | 17,600 |
| 2018-09-26 | $62.25 | $114.22 | 11,200 |
| 2018-09-25 | $61.79 | $113.37 | 22,400 |
| 2018-09-24 | $60.97 | $111.87 | 16,100 |
| 2018-09-21 | $61.28 | $112.44 | 9,400 |
| 2018-09-20 | $61.61 | $113.04 | 16,300 |
| 2018-09-19 | $60.47 | $110.95 | 8,500 |
| 2018-09-18 | $61.77 | $113.34 | 19,100 |
| 2018-09-17 | $62.01 | $113.78 | 11,800 |
| 2018-09-14 | $61.64 | $113.10 | 11,100 |
| 2018-09-13 | $61.86 | $113.50 | 13,800 |
| 2018-09-12 | $62.40 | $114.49 | 32,300 |
| 2018-09-11 | $61.70 | $113.21 | 23,100 |
| 2018-09-10 | $62.05 | $113.85 | 22,600 |
| 2018-09-07 | $61.93 | $113.63 | 14,400 |
| 2018-09-06 | $62.09 | $113.93 | 20,800 |
| 2018-09-05 | $62.55 | $114.77 | 19,000 |
| 2018-09-04 | $63.39 | $116.31 | 12,500 |
| 2018-08-31 | $63.34 | $116.22 | 15,400 |
| 2018-08-30 | $64.02 | $117.47 | 14,000 |
| 2018-08-29 | $64.63 | $118.59 | 11,300 |
| 2018-08-28 | $64.33 | $118.04 | 47,000 |
| 2018-08-27 | $64.08 | $117.58 | 9,500 |
| 2018-08-24 | $63.73 | $116.21 | 14,700 |
| 2018-08-23 | $63.35 | $115.51 | 19,600 |
| 2018-08-22 | $63.98 | $116.66 | 13,000 |
| 2018-08-21 | $63.57 | $115.91 | 12,100 |
| 2018-08-20 | $63.45 | $115.70 | 13,700 |
| 2018-08-17 | $62.41 | $113.80 | 24,900 |
| 2018-08-16 | $61.98 | $113.02 | 9,600 |
| 2018-08-15 | $61.44 | $112.03 | 24,000 |
| 2018-08-14 | $62.06 | $113.16 | 17,100 |
| 2018-08-13 | $61.83 | $112.74 | 35,000 |
| 2018-08-10 | $62.10 | $113.23 | 17,300 |
| 2018-08-09 | $63.53 | $115.84 | 13,100 |
| 2018-08-08 | $63.21 | $115.26 | 12,000 |
| 2018-08-07 | $62.77 | $114.46 | 12,200 |
| 2018-08-06 | $62.33 | $113.65 | 13,300 |
| 2018-08-03 | $62.00 | $113.05 | 13,900 |
| 2018-08-02 | $60.48 | $110.28 | 12,800 |
| 2018-08-01 | $58.52 | $106.71 | 15,000 |
| 2018-07-31 | $60.25 | $109.86 | 23,800 |
| 2018-07-30 | $60.49 | $110.30 | 7,900 |
| 2018-07-27 | $60.61 | $110.52 | 20,000 |
| 2018-07-26 | $60.70 | $110.68 | 15,000 |
| 2018-07-25 | $61.10 | $111.41 | 26,200 |
| 2018-07-24 | $60.21 | $109.79 | 31,200 |
| 2018-07-23 | $61.21 | $111.61 | 37,600 |
| 2018-07-20 | $60.95 | $111.14 | 27,100 |
| 2018-07-19 | $60.30 | $109.95 | 46,700 |
| 2018-07-18 | $60.38 | $110.10 | 77,600 |
| 2018-07-17 | $60.47 | $110.26 | 40,200 |
| 2018-07-16 | $59.80 | $109.04 | 18,700 |
| 2018-07-13 | $59.39 | $108.29 | 14,500 |
| 2018-07-12 | $58.93 | $107.45 | 14,900 |
| 2018-07-11 | $57.74 | $105.28 | 21,500 |
| 2018-07-10 | $58.11 | $105.96 | 11,400 |
| 2018-07-09 | $57.96 | $105.68 | 12,100 |
| 2018-07-06 | $57.68 | $105.17 | 9,800 |
| 2018-07-05 | $56.71 | $103.41 | 14,900 |
| 2018-07-03 | $56.36 | $102.77 | 14,600 |
| 2018-07-02 | $55.95 | $102.02 | 15,500 |
| 2018-06-29 | $56.16 | $102.40 | 16,900 |
| 2018-06-28 | $55.17 | $100.60 | 14,700 |
| 2018-06-27 | $55.29 | $100.82 | 32,800 |
| 2018-06-26 | $55.41 | $101.04 | 19,000 |
| 2018-06-25 | $56.23 | $102.53 | 17,500 |
| 2018-06-22 | $56.74 | $103.46 | 16,400 |
| 2018-06-21 | $55.68 | $101.53 | 20,100 |
| 2018-06-20 | $55.14 | $100.54 | 63,100 |
| 2018-06-19 | $55.00 | $100.29 | 74,900 |
| 2018-06-18 | $55.74 | $101.64 | 100,900 |
| 2018-06-15 | $56.28 | $102.62 | 83,400 |
| 2018-06-14 | $56.01 | $102.13 | 13,900 |
| 2018-06-13 | $56.28 | $102.62 | 18,000 |
| 2018-06-12 | $56.47 | $102.97 | 44,800 |
| 2018-06-11 | $56.87 | $103.70 | 39,100 |
| 2018-06-08 | $56.60 | $103.21 | 15,200 |
| 2018-06-07 | $56.00 | $102.11 | 13,900 |
| 2018-06-06 | $56.60 | $103.21 | 19,400 |
| 2018-06-05 | $56.13 | $102.35 | 15,800 |
| 2018-06-04 | $55.85 | $101.84 | 12,800 |
| 2018-06-01 | $55.16 | $100.58 | 13,600 |
| 2018-05-31 | $56.23 | $102.53 | 18,500 |
| 2018-05-30 | $55.24 | $100.73 | 14,800 |
| 2018-05-29 | $54.06 | $98.57 | 28,500 |
| 2018-05-25 | $54.94 | $100.18 | 13,400 |
| 2018-05-24 | $54.84 | $100.00 | 17,000 |
| 2018-05-23 | $54.40 | $99.19 | 13,600 |
| 2018-05-22 | $54.70 | $99.74 | 13,000 |
| 2018-05-21 | $55.05 | $100.38 | 7,600 |
| 2018-05-18 | $54.61 | $99.58 | 14,500 |
| 2018-05-17 | $54.54 | $99.45 | 12,500 |
| 2018-05-16 | $54.93 | $100.16 | 14,200 |
| 2018-05-15 | $55.04 | $100.36 | 10,400 |
| 2018-05-14 | $55.43 | $101.07 | 9,600 |
| 2018-05-11 | $55.62 | $101.42 | 8,200 |
| 2018-05-10 | $55.55 | $101.29 | 29,200 |
| 2018-05-09 | $53.68 | $97.88 | 70,800 |
| 2018-05-08 | $54.38 | $99.16 | 43,800 |
| 2018-05-07 | $54.34 | $99.08 | 11,600 |
| 2018-05-04 | $54.52 | $99.41 | 12,700 |
| 2018-05-03 | $53.74 | $97.99 | 14,200 |
| 2018-05-02 | $54.38 | $99.16 | 14,800 |
| 2018-05-01 | $53.71 | $97.94 | 13,200 |
| 2018-04-30 | $54.02 | $98.50 | 10,300 |
| 2018-04-27 | $53.86 | $98.21 | 9,200 |
| 2018-04-26 | $54.13 | $98.70 | 15,700 |
| 2018-04-25 | $53.31 | $97.21 | 22,300 |
| 2018-04-24 | $53.49 | $97.53 | 14,100 |
| 2018-04-23 | $53.35 | $97.28 | 8,900 |
| 2018-04-20 | $54.66 | $98.22 | 19,100 |
| 2018-04-19 | $54.64 | $98.19 | 10,400 |
| 2018-04-18 | $54.68 | $98.26 | 10,300 |
| 2018-04-17 | $54.42 | $97.79 | 13,600 |
| 2018-04-16 | $53.90 | $96.86 | 10,300 |
| 2018-04-13 | $53.59 | $96.30 | 8,300 |
| 2018-04-12 | $53.53 | $96.19 | 24,000 |
| 2018-04-11 | $53.72 | $96.53 | 12,700 |
| 2018-04-10 | $54.41 | $97.77 | 19,300 |
| 2018-04-09 | $53.82 | $96.71 | 14,400 |
| 2018-04-06 | $52.88 | $95.02 | 42,900 |
| 2018-04-05 | $52.74 | $94.77 | 14,100 |
| 2018-04-04 | $52.14 | $93.69 | 27,800 |
| 2018-04-03 | $51.91 | $93.28 | 74,600 |
| 2018-04-02 | $52.30 | $93.98 | 19,500 |
| 2018-03-29 | $53.34 | $95.85 | 16,300 |
| 2018-03-28 | $52.75 | $94.79 | 40,900 |
| 2018-03-27 | $52.12 | $93.66 | 31,800 |
| 2018-03-26 | $52.48 | $94.30 | 14,500 |
| 2018-03-23 | $51.61 | $92.74 | 31,200 |
| 2018-03-22 | $51.83 | $93.14 | 182,200 |
| 2018-03-21 | $52.38 | $94.12 | 83,300 |
| 2018-03-20 | $52.01 | $93.46 | 16,400 |
| 2018-03-19 | $52.14 | $93.69 | 12,400 |
| 2018-03-16 | $52.12 | $93.66 | 25,300 |
| 2018-03-15 | $51.77 | $93.03 | 12,500 |
| 2018-03-14 | $51.28 | $92.15 | 61,000 |
| 2018-03-13 | $51.16 | $91.93 | 23,400 |
| 2018-03-12 | $51.62 | $92.76 | 14,600 |
| 2018-03-09 | $51.40 | $92.36 | 14,400 |
| 2018-03-08 | $51.54 | $92.62 | 9,500 |
| 2018-03-07 | $51.15 | $91.91 | 18,500 |
| 2018-03-06 | $51.09 | $91.81 | 25,200 |
| 2018-03-05 | $50.99 | $91.63 | 18,400 |
| 2018-03-02 | $49.95 | $89.76 | 13,900 |
| 2018-03-01 | $49.75 | $89.40 | 14,700 |
| 2018-02-28 | $50.64 | $91.00 | 22,100 |
| 2018-02-27 | $51.12 | $91.86 | 14,700 |
| 2018-02-26 | $52.29 | $93.96 | 28,400 |
| 2018-02-23 | $52.97 | $95.18 | 24,300 |
| 2018-02-22 | $51.45 | $92.45 | 25,800 |
| 2018-02-21 | $51.68 | $92.87 | 22,000 |
| 2018-02-20 | $49.72 | $89.34 | 25,000 |
| 2018-02-16 | $49.37 | $88.72 | 12,200 |
| 2018-02-15 | $49.64 | $89.20 | 16,000 |
| 2018-02-14 | $49.43 | $88.82 | 17,900 |
| 2018-02-13 | $48.63 | $87.39 | 22,700 |
| 2018-02-12 | $48.82 | $87.73 | 17,300 |
| 2018-02-09 | $48.74 | $87.58 | 19,000 |
| 2018-02-08 | $48.40 | $86.97 | 23,500 |
| 2018-02-07 | $49.31 | $88.61 | 24,700 |
| 2018-02-06 | $50.46 | $90.67 | 22,800 |
| 2018-02-05 | $50.32 | $90.42 | 21,800 |
| 2018-02-02 | $52.26 | $93.91 | 26,000 |
| 2018-02-01 | $53.05 | $95.33 | 13,900 |
| 2018-01-31 | $52.86 | $94.99 | 17,900 |
| 2018-01-30 | $52.31 | $94.00 | 16,200 |
| 2018-01-29 | $52.38 | $94.12 | 22,800 |
| 2018-01-26 | $52.77 | $94.83 | 22,500 |
| 2018-01-25 | $52.29 | $93.96 | 42,400 |
| 2018-01-24 | $53.65 | $96.41 | 20,600 |
| 2018-01-23 | $53.29 | $95.76 | 19,800 |
| 2018-01-22 | $52.65 | $94.61 | 28,900 |
| 2018-01-19 | $52.74 | $94.77 | 15,900 |
| 2018-01-18 | $51.76 | $93.01 | 22,300 |
| 2018-01-17 | $52.35 | $94.07 | 124,700 |
| 2018-01-16 | $52.19 | $93.78 | 78,000 |
| 2018-01-12 | $52.03 | $93.50 | 55,900 |
| 2018-01-11 | $51.92 | $93.30 | 154,300 |
| 2018-01-10 | $52.58 | $94.48 | 18,000 |
| 2018-01-09 | $53.36 | $95.89 | 16,400 |
| 2018-01-08 | $53.16 | $95.53 | 18,300 |
| 2018-01-05 | $53.73 | $96.55 | 15,300 |
| 2018-01-04 | $53.18 | $95.56 | 14,500 |
| 2018-01-03 | $52.55 | $94.43 | 13,000 |
| 2018-01-02 | $52.39 | $94.14 | 25,100 |