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
- 2003-12-15 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 | $62.40 | $62.40 | 253 |
| 2018-12-28 | $57.60 | $57.60 | 587 |
| 2018-12-27 | $57.60 | $57.60 | 566 |
| 2018-12-26 | $67.20 | $67.20 | 614 |
| 2018-12-24 | $57.60 | $57.60 | 469 |
| 2018-12-21 | $62.40 | $62.40 | 286 |
| 2018-12-20 | $67.20 | $67.20 | 283 |
| 2018-12-19 | $62.40 | $62.40 | 202 |
| 2018-12-18 | $62.40 | $62.40 | 229 |
| 2018-12-17 | $62.40 | $62.40 | 292 |
| 2018-12-14 | $62.40 | $62.40 | 298 |
| 2018-12-13 | $67.20 | $67.20 | 267 |
| 2018-12-12 | $67.20 | $67.20 | 129 |
| 2018-12-11 | $67.20 | $67.20 | 378 |
| 2018-12-10 | $67.20 | $67.20 | 881 |
| 2018-12-07 | $62.40 | $62.40 | 211 |
| 2018-12-06 | $72.00 | $72.00 | 89 |
| 2018-12-04 | $72.00 | $72.00 | 4 |
| 2018-12-03 | $72.00 | $72.00 | 107 |
| 2018-11-30 | $72.00 | $72.00 | 3 |
| 2018-11-29 | $67.20 | $67.20 | 90 |
| 2018-11-28 | $67.20 | $67.20 | 12 |
| 2018-11-27 | $76.80 | $76.80 | 85 |
| 2018-11-26 | $72.00 | $72.00 | 106 |
| 2018-11-23 | $72.00 | $72.00 | 2 |
| 2018-11-21 | $72.00 | $72.00 | 189 |
| 2018-11-20 | $72.00 | $72.00 | 13 |
| 2018-11-19 | $72.00 | $72.00 | 56 |
| 2018-11-16 | $76.80 | $76.80 | 34 |
| 2018-11-15 | $72.00 | $72.00 | 151 |
| 2018-11-14 | $76.80 | $76.80 | 299 |
| 2018-11-13 | $72.00 | $72.00 | 24 |
| 2018-11-12 | $72.00 | $72.00 | 20 |
| 2018-11-09 | $67.20 | $67.20 | 269 |
| 2018-11-08 | $67.20 | $67.20 | 228 |
| 2018-11-07 | $62.40 | $62.40 | 117 |
| 2018-11-06 | $72.00 | $72.00 | 181 |
| 2018-11-05 | $67.20 | $67.20 | 70 |
| 2018-11-02 | $67.20 | $67.20 | 0 |
| 2018-11-01 | $67.20 | $67.20 | 279 |
| 2018-10-31 | $62.40 | $62.40 | 33 |
| 2018-10-30 | $67.20 | $67.20 | 126 |
| 2018-10-29 | $67.20 | $67.20 | 73 |
| 2018-10-26 | $67.20 | $67.20 | 104 |
| 2018-10-25 | $67.20 | $67.20 | 114 |
| 2018-10-24 | $67.20 | $67.20 | 52 |
| 2018-10-23 | $67.20 | $67.20 | 11 |
| 2018-10-22 | $72.00 | $72.00 | 76 |
| 2018-10-19 | $76.80 | $76.80 | 240 |
| 2018-10-18 | $67.20 | $67.20 | 0 |
| 2018-10-17 | $67.20 | $67.20 | 113 |
| 2018-10-16 | $67.20 | $67.20 | 105 |
| 2018-10-15 | $67.20 | $67.20 | 63 |
| 2018-10-12 | $72.00 | $72.00 | 6 |
| 2018-10-11 | $76.80 | $76.80 | 13 |
| 2018-10-10 | $76.80 | $76.80 | 104 |
| 2018-10-09 | $72.00 | $72.00 | 288 |
| 2018-10-08 | $76.80 | $76.80 | 254 |
| 2018-10-05 | $81.60 | $81.60 | 80 |
| 2018-10-04 | $81.60 | $81.60 | 48 |
| 2018-10-03 | $81.60 | $81.60 | 31 |
| 2018-10-02 | $81.60 | $81.60 | 92 |
| 2018-10-01 | $76.80 | $76.80 | 6 |
| 2018-09-28 | $76.80 | $76.80 | 114 |
| 2018-09-27 | $81.60 | $81.60 | 61 |
| 2018-09-26 | $81.60 | $81.60 | 183 |
| 2018-09-25 | $76.80 | $76.80 | 138 |
| 2018-09-24 | $76.80 | $76.80 | 225 |
| 2018-09-21 | $81.60 | $81.60 | 255 |
| 2018-09-20 | $91.20 | $91.20 | 1,015 |
| 2018-09-19 | $76.80 | $76.80 | 221 |
| 2018-09-18 | $67.20 | $67.20 | 63 |
| 2018-09-17 | $67.20 | $67.20 | 45 |
| 2018-09-14 | $67.20 | $67.20 | 250 |
| 2018-09-13 | $62.40 | $62.40 | 25 |
| 2018-09-12 | $72.00 | $72.00 | 108 |
| 2018-09-11 | $72.00 | $72.00 | 100 |
| 2018-09-10 | $72.00 | $72.00 | 83 |
| 2018-09-07 | $76.80 | $76.80 | 43 |
| 2018-09-06 | $72.00 | $72.00 | 53 |
| 2018-09-05 | $76.80 | $76.80 | 3 |
| 2018-09-04 | $76.80 | $76.80 | 78 |
| 2018-08-31 | $72.00 | $72.00 | 133 |
| 2018-08-30 | $67.20 | $67.20 | 213 |
| 2018-08-29 | $67.20 | $67.20 | 200 |
| 2018-08-28 | $72.00 | $72.00 | 14 |
| 2018-08-27 | $72.00 | $72.00 | 183 |
| 2018-08-24 | $67.20 | $67.20 | 410 |
| 2018-08-23 | $57.60 | $57.60 | 21 |
| 2018-08-22 | $57.60 | $57.60 | 105 |
| 2018-08-21 | $57.60 | $57.60 | 2 |
| 2018-08-20 | $57.60 | $57.60 | 80 |
| 2018-08-17 | $57.60 | $57.60 | 248 |
| 2018-08-16 | $62.40 | $62.40 | 250 |
| 2018-08-15 | $57.60 | $57.60 | 151 |
| 2018-08-14 | $57.60 | $57.60 | 135 |
| 2018-08-13 | $62.40 | $62.40 | 68 |
| 2018-08-10 | $67.20 | $67.20 | 115 |
| 2018-08-09 | $57.60 | $57.60 | 297 |
| 2018-08-08 | $72.00 | $72.00 | 64 |
| 2018-08-07 | $76.80 | $76.80 | 351 |
| 2018-08-06 | $57.60 | $57.60 | 25 |
| 2018-08-03 | $57.60 | $57.60 | 2 |
| 2018-08-02 | $52.80 | $52.80 | 88 |
| 2018-08-01 | $57.60 | $57.60 | 26 |
| 2018-07-31 | $57.60 | $57.60 | 5 |
| 2018-07-30 | $57.60 | $57.60 | 213 |
| 2018-07-27 | $62.40 | $62.40 | 72 |
| 2018-07-26 | $62.40 | $62.40 | 28 |
| 2018-07-25 | $57.60 | $57.60 | 46 |
| 2018-07-24 | $57.60 | $57.60 | 68 |
| 2018-07-23 | $57.60 | $57.60 | 67 |
| 2018-07-20 | $62.40 | $62.40 | 13 |
| 2018-07-19 | $62.40 | $62.40 | 0 |
| 2018-07-18 | $62.40 | $62.40 | 136 |
| 2018-07-17 | $62.40 | $62.40 | 1,470 |
| 2018-07-16 | $62.40 | $62.40 | 261 |
| 2018-07-13 | $76.80 | $76.80 | 208 |
| 2018-07-12 | $76.80 | $76.80 | 392 |
| 2018-07-11 | $76.80 | $76.80 | 48 |
| 2018-07-10 | $72.00 | $72.00 | 307 |
| 2018-07-09 | $76.80 | $76.80 | 203 |
| 2018-07-06 | $81.60 | $81.60 | 230 |
| 2018-07-05 | $81.60 | $81.60 | 54 |
| 2018-07-03 | $81.60 | $81.60 | 0 |
| 2018-07-02 | $81.60 | $81.60 | 631 |
| 2018-06-29 | $81.60 | $81.60 | 326 |
| 2018-06-28 | $76.80 | $76.80 | 114 |
| 2018-06-27 | $81.60 | $81.60 | 123 |
| 2018-06-26 | $81.60 | $81.60 | 647 |
| 2018-06-25 | $81.60 | $81.60 | 168 |
| 2018-06-22 | $76.80 | $76.80 | 128 |
| 2018-06-21 | $81.60 | $81.60 | 73 |
| 2018-06-20 | $81.60 | $81.60 | 267 |
| 2018-06-19 | $81.60 | $81.60 | 147 |
| 2018-06-18 | $81.60 | $81.60 | 422 |
| 2018-06-15 | $72.00 | $72.00 | 216 |
| 2018-06-14 | $81.60 | $81.60 | 1,041 |
| 2018-06-13 | $86.40 | $86.40 | 248 |
| 2018-06-12 | $86.40 | $86.40 | 306 |
| 2018-06-11 | $86.40 | $86.40 | 685 |
| 2018-06-08 | $72.00 | $72.00 | 135 |
| 2018-06-07 | $81.60 | $81.60 | 344 |
| 2018-06-06 | $81.60 | $81.60 | 509 |
| 2018-06-05 | $62.40 | $62.40 | 26 |
| 2018-06-04 | $62.40 | $62.40 | 298 |
| 2018-06-01 | $62.40 | $62.40 | 210 |
| 2018-05-31 | $62.40 | $62.40 | 201 |
| 2018-05-30 | $62.40 | $62.40 | 71 |
| 2018-05-29 | $62.40 | $62.40 | 328 |
| 2018-05-25 | $57.60 | $57.60 | 235 |
| 2018-05-24 | $57.60 | $57.60 | 239 |
| 2018-05-23 | $52.80 | $52.80 | 223 |
| 2018-05-22 | $52.80 | $52.80 | 163 |
| 2018-05-21 | $52.80 | $52.80 | 74 |
| 2018-05-18 | $52.80 | $52.80 | 273 |
| 2018-05-17 | $43.20 | $43.20 | 365 |
| 2018-05-16 | $43.20 | $43.20 | 589 |
| 2018-05-15 | $43.20 | $43.20 | 109 |
| 2018-05-14 | $48.00 | $48.00 | 41 |
| 2018-05-11 | $43.20 | $43.20 | 56 |
| 2018-05-10 | $43.20 | $43.20 | 292 |
| 2018-05-09 | $38.40 | $38.40 | 294 |
| 2018-05-08 | $43.20 | $43.20 | 252 |
| 2018-05-07 | $43.20 | $43.20 | 22 |
| 2018-05-04 | $43.20 | $43.20 | 80 |
| 2018-05-03 | $43.20 | $43.20 | 117 |
| 2018-05-02 | $38.40 | $38.40 | 115 |
| 2018-05-01 | $38.40 | $38.40 | 458 |
| 2018-04-30 | $43.20 | $43.20 | 84 |
| 2018-04-27 | $43.20 | $43.20 | 10 |
| 2018-04-26 | $43.20 | $43.20 | 30 |
| 2018-04-25 | $43.20 | $43.20 | 260 |
| 2018-04-24 | $48.00 | $48.00 | 30 |
| 2018-04-23 | $48.00 | $48.00 | 191 |
| 2018-04-20 | $48.00 | $48.00 | 63 |
| 2018-04-19 | $48.00 | $48.00 | 4 |
| 2018-04-18 | $48.00 | $48.00 | 363 |
| 2018-04-17 | $48.00 | $48.00 | 71 |
| 2018-04-16 | $48.00 | $48.00 | 38 |
| 2018-04-13 | $52.80 | $52.80 | 23 |
| 2018-04-12 | $52.80 | $52.80 | 1 |
| 2018-04-11 | $52.80 | $52.80 | 56 |
| 2018-04-10 | $48.00 | $48.00 | 13 |
| 2018-04-09 | $48.00 | $48.00 | 147 |
| 2018-04-06 | $48.00 | $48.00 | 163 |
| 2018-04-05 | $52.80 | $52.80 | 101 |
| 2018-04-04 | $52.80 | $52.80 | 51 |
| 2018-04-03 | $48.00 | $48.00 | 39 |
| 2018-04-02 | $52.80 | $52.80 | 21 |
| 2018-03-29 | $48.00 | $48.00 | 22 |
| 2018-03-28 | $52.80 | $52.80 | 19 |
| 2018-03-27 | $52.80 | $52.80 | 60 |
| 2018-03-26 | $48.00 | $48.00 | 10 |
| 2018-03-23 | $48.00 | $48.00 | 218 |
| 2018-03-22 | $52.80 | $52.80 | 102 |
| 2018-03-21 | $52.80 | $52.80 | 168 |
| 2018-03-20 | $52.80 | $52.80 | 55 |
| 2018-03-19 | $57.60 | $57.60 | 51 |
| 2018-03-16 | $57.60 | $57.60 | 44 |
| 2018-03-15 | $57.60 | $57.60 | 29 |
| 2018-03-14 | $57.60 | $57.60 | 48 |
| 2018-03-13 | $57.60 | $57.60 | 241 |
| 2018-03-12 | $57.60 | $57.60 | 69 |
| 2018-03-09 | $57.60 | $57.60 | 271 |
| 2018-03-08 | $52.80 | $52.80 | 250 |
| 2018-03-07 | $52.80 | $52.80 | 304 |
| 2018-03-06 | $52.80 | $52.80 | 299 |
| 2018-03-05 | $52.80 | $52.80 | 914 |
| 2018-03-02 | $52.80 | $52.80 | 56 |
| 2018-03-01 | $52.80 | $52.80 | 65 |
| 2018-02-28 | $52.80 | $52.80 | 33 |
| 2018-02-27 | $52.80 | $52.80 | 244 |
| 2018-02-26 | $48.00 | $48.00 | 851 |
| 2018-02-23 | $48.00 | $48.00 | 1,042 |
| 2018-02-22 | $48.00 | $48.00 | 391 |
| 2018-02-21 | $52.80 | $52.80 | 240 |
| 2018-02-20 | $52.80 | $52.80 | 360 |
| 2018-02-16 | $57.60 | $57.60 | 65 |
| 2018-02-15 | $52.80 | $52.80 | 173 |
| 2018-02-14 | $52.80 | $52.80 | 72 |
| 2018-02-13 | $52.80 | $52.80 | 345 |
| 2018-02-12 | $57.60 | $57.60 | 185 |
| 2018-02-09 | $57.60 | $57.60 | 368 |
| 2018-02-08 | $48.00 | $48.00 | 651 |
| 2018-02-07 | $48.00 | $48.00 | 266 |
| 2018-02-06 | $52.80 | $52.80 | 631 |
| 2018-02-05 | $48.00 | $48.00 | 3,651 |
| 2018-02-02 | $43.20 | $43.20 | 243 |
| 2018-02-01 | $43.20 | $43.20 | 136 |
| 2018-01-31 | $48.00 | $48.00 | 71 |
| 2018-01-30 | $38.40 | $38.40 | 70 |
| 2018-01-29 | $43.20 | $43.20 | 379 |
| 2018-01-26 | $43.20 | $43.20 | 216 |
| 2018-01-25 | $38.40 | $38.40 | 19 |
| 2018-01-24 | $38.40 | $38.40 | 146 |
| 2018-01-23 | $38.40 | $38.40 | 70 |
| 2018-01-22 | $33.60 | $33.60 | 602 |
| 2018-01-19 | $38.40 | $38.40 | 730 |
| 2018-01-18 | $38.40 | $38.40 | 71 |
| 2018-01-17 | $38.40 | $38.40 | 116 |
| 2018-01-16 | $33.60 | $33.60 | 1,109 |
| 2018-01-12 | $38.40 | $38.40 | 268 |
| 2018-01-11 | $38.40 | $38.40 | 227 |
| 2018-01-10 | $38.40 | $38.40 | 132 |
| 2018-01-09 | $38.40 | $38.40 | 293 |
| 2018-01-08 | $43.20 | $43.20 | 451 |
| 2018-01-05 | $43.20 | $43.20 | 219 |
| 2018-01-04 | $43.20 | $43.20 | 23 |
| 2018-01-03 | $43.20 | $43.20 | 1,374 |
| 2018-01-02 | $43.20 | $43.20 | 0 |