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 | $94.89 | $114.33 | 129 |
| 2018-12-28 | $94.89 | $114.33 | 129 |
| 2018-12-27 | $94.89 | $114.33 | 0 |
| 2018-12-26 | $94.89 | $114.33 | 388 |
| 2018-12-24 | $93.93 | $113.17 | 0 |
| 2018-12-21 | $93.93 | $113.17 | 0 |
| 2018-12-20 | $93.93 | $113.17 | 129 |
| 2018-12-19 | $93.93 | $113.17 | 3,754 |
| 2018-12-18 | $93.46 | $112.61 | 2,589 |
| 2018-12-17 | $92.50 | $111.44 | 0 |
| 2018-12-14 | $92.50 | $111.44 | 0 |
| 2018-12-13 | $92.50 | $111.44 | 0 |
| 2018-12-12 | $92.50 | $111.44 | 129 |
| 2018-12-11 | $92.50 | $111.44 | 518 |
| 2018-12-10 | $91.76 | $110.56 | 259 |
| 2018-12-07 | $91.88 | $110.70 | 0 |
| 2018-12-06 | $91.88 | $110.70 | 129 |
| 2018-12-04 | $93.39 | $112.52 | 129 |
| 2018-12-03 | $92.77 | $111.77 | 0 |
| 2018-11-30 | $92.77 | $111.77 | 259 |
| 2018-11-29 | $91.26 | $109.96 | 7,379 |
| 2018-11-28 | $91.26 | $109.96 | 259 |
| 2018-11-27 | $93.37 | $112.50 | 0 |
| 2018-11-26 | $93.37 | $112.50 | 129 |
| 2018-11-23 | $93.37 | $112.50 | 129 |
| 2018-11-21 | $93.37 | $112.50 | 0 |
| 2018-11-20 | $93.37 | $112.50 | 0 |
| 2018-11-19 | $93.37 | $112.50 | 129 |
| 2018-11-16 | $93.37 | $112.50 | 0 |
| 2018-11-15 | $93.37 | $112.50 | 259 |
| 2018-11-14 | $91.18 | $109.85 | 0 |
| 2018-11-13 | $91.18 | $109.85 | 0 |
| 2018-11-12 | $91.18 | $109.85 | 129 |
| 2018-11-09 | $91.18 | $109.85 | 129 |
| 2018-11-08 | $91.18 | $109.85 | 129 |
| 2018-11-07 | $91.18 | $109.85 | 0 |
| 2018-11-06 | $91.18 | $109.85 | 1,424 |
| 2018-11-05 | $91.69 | $110.47 | 0 |
| 2018-11-02 | $91.69 | $110.47 | 129 |
| 2018-11-01 | $91.69 | $110.47 | 0 |
| 2018-10-31 | $91.69 | $110.47 | 0 |
| 2018-10-30 | $91.69 | $110.47 | 1,424 |
| 2018-10-29 | $93.73 | $112.93 | 0 |
| 2018-10-26 | $93.73 | $112.93 | 129 |
| 2018-10-25 | $94.14 | $113.42 | 259 |
| 2018-10-24 | $93.85 | $113.07 | 0 |
| 2018-10-23 | $93.85 | $113.07 | 0 |
| 2018-10-22 | $93.85 | $113.07 | 0 |
| 2018-10-19 | $93.85 | $113.07 | 0 |
| 2018-10-18 | $93.85 | $113.07 | 129 |
| 2018-10-17 | $94.61 | $113.99 | 0 |
| 2018-10-16 | $94.61 | $113.99 | 0 |
| 2018-10-15 | $94.61 | $113.99 | 0 |
| 2018-10-12 | $94.61 | $113.99 | 388 |
| 2018-10-11 | $102.72 | $123.76 | 0 |
| 2018-10-10 | $102.72 | $123.76 | 0 |
| 2018-10-09 | $102.72 | $123.76 | 0 |
| 2018-10-08 | $102.72 | $123.76 | 0 |
| 2018-10-05 | $102.72 | $123.76 | 0 |
| 2018-10-04 | $102.72 | $123.76 | 0 |
| 2018-10-03 | $102.72 | $123.76 | 0 |
| 2018-10-02 | $102.72 | $123.76 | 0 |
| 2018-10-01 | $102.72 | $123.76 | 0 |
| 2018-09-28 | $102.72 | $123.76 | 0 |
| 2018-09-27 | $102.72 | $123.76 | 0 |
| 2018-09-26 | $102.72 | $123.76 | 7,379 |
| 2018-09-25 | $94.43 | $113.77 | 0 |
| 2018-09-24 | $94.43 | $113.77 | 0 |
| 2018-09-21 | $94.43 | $113.77 | 0 |
| 2018-09-20 | $94.43 | $113.77 | 0 |
| 2018-09-19 | $94.43 | $113.77 | 0 |
| 2018-09-18 | $94.43 | $113.77 | 0 |
| 2018-09-17 | $94.43 | $113.77 | 0 |
| 2018-09-14 | $94.43 | $113.77 | 0 |
| 2018-09-13 | $94.43 | $113.77 | 0 |
| 2018-09-12 | $94.43 | $113.77 | 129 |
| 2018-09-11 | $97.75 | $117.77 | 0 |
| 2018-09-10 | $97.75 | $117.77 | 0 |
| 2018-09-07 | $97.75 | $117.77 | 0 |
| 2018-09-06 | $97.75 | $117.77 | 0 |
| 2018-09-05 | $97.75 | $117.77 | 0 |
| 2018-09-04 | $97.75 | $117.77 | 0 |
| 2018-08-31 | $97.75 | $117.77 | 0 |
| 2018-08-30 | $97.75 | $117.77 | 0 |
| 2018-08-29 | $97.75 | $117.77 | 777 |
| 2018-08-28 | $97.75 | $117.77 | 0 |
| 2018-08-27 | $97.75 | $117.77 | 129 |
| 2018-08-24 | $95.01 | $114.47 | 0 |
| 2018-08-23 | $95.01 | $114.47 | 4,661 |
| 2018-08-22 | $95.01 | $114.47 | 0 |
| 2018-08-21 | $95.01 | $114.47 | 259 |
| 2018-08-20 | $91.92 | $110.75 | 0 |
| 2018-08-17 | $91.92 | $110.75 | 0 |
| 2018-08-16 | $91.92 | $110.75 | 0 |
| 2018-08-15 | $91.92 | $110.75 | 388 |
| 2018-08-14 | $93.73 | $112.92 | 906 |
| 2018-08-13 | $94.07 | $113.34 | 6,214 |
| 2018-08-10 | $99.29 | $119.63 | 0 |
| 2018-08-09 | $99.29 | $119.63 | 129 |
| 2018-08-08 | $99.29 | $119.63 | 0 |
| 2018-08-07 | $99.29 | $119.63 | 0 |
| 2018-08-06 | $99.29 | $119.63 | 0 |
| 2018-08-03 | $99.29 | $119.63 | 0 |
| 2018-08-02 | $99.29 | $119.63 | 0 |
| 2018-08-01 | $99.29 | $119.63 | 0 |
| 2018-07-31 | $99.29 | $119.63 | 0 |
| 2018-07-30 | $99.29 | $119.63 | 0 |
| 2018-07-27 | $99.29 | $119.63 | 0 |
| 2018-07-26 | $99.29 | $119.63 | 0 |
| 2018-07-25 | $99.29 | $119.63 | 647 |
| 2018-07-24 | $100.04 | $120.54 | 0 |
| 2018-07-23 | $100.04 | $120.54 | 0 |
| 2018-07-20 | $100.04 | $120.54 | 0 |
| 2018-07-19 | $100.04 | $120.54 | 0 |
| 2018-07-18 | $100.04 | $120.54 | 0 |
| 2018-07-17 | $100.04 | $120.54 | 0 |
| 2018-07-16 | $100.04 | $120.54 | 0 |
| 2018-07-13 | $100.04 | $120.54 | 0 |
| 2018-07-12 | $100.04 | $120.54 | 0 |
| 2018-07-11 | $100.04 | $120.54 | 0 |
| 2018-07-10 | $100.04 | $120.54 | 1,683 |
| 2018-07-09 | $95.20 | $114.70 | 0 |
| 2018-07-06 | $95.20 | $114.70 | 0 |
| 2018-07-05 | $95.20 | $114.70 | 0 |
| 2018-07-03 | $95.20 | $114.70 | 0 |
| 2018-07-02 | $95.20 | $114.70 | 259 |
| 2018-06-29 | $94.85 | $114.28 | 0 |
| 2018-06-28 | $94.85 | $114.28 | 0 |
| 2018-06-27 | $94.85 | $114.28 | 259 |
| 2018-06-26 | $100.41 | $120.98 | 0 |
| 2018-06-25 | $100.41 | $120.98 | 0 |
| 2018-06-22 | $100.41 | $120.98 | 0 |
| 2018-06-21 | $100.41 | $120.98 | 0 |
| 2018-06-20 | $100.41 | $120.98 | 0 |
| 2018-06-19 | $100.41 | $120.98 | 0 |
| 2018-06-18 | $100.41 | $120.98 | 0 |
| 2018-06-15 | $100.41 | $120.98 | 0 |
| 2018-06-14 | $100.41 | $120.98 | 0 |
| 2018-06-13 | $100.41 | $120.98 | 777 |
| 2018-06-12 | $97.87 | $117.91 | 0 |
| 2018-06-11 | $97.87 | $117.91 | 0 |
| 2018-06-08 | $97.87 | $117.91 | 0 |
| 2018-06-07 | $97.87 | $117.91 | 0 |
| 2018-06-06 | $97.87 | $117.91 | 0 |
| 2018-06-05 | $97.87 | $117.91 | 0 |
| 2018-06-04 | $97.87 | $117.91 | 0 |
| 2018-06-01 | $97.87 | $117.91 | 388 |
| 2018-05-31 | $95.39 | $114.93 | 0 |
| 2018-05-30 | $95.39 | $114.93 | 0 |
| 2018-05-29 | $95.39 | $114.93 | 518 |
| 2018-05-25 | $101.28 | $119.15 | 0 |
| 2018-05-24 | $101.28 | $112.00 | 0 |
| 2018-05-23 | $101.28 | $112.00 | 0 |
| 2018-05-22 | $101.28 | $112.00 | 0 |
| 2018-05-21 | $101.28 | $112.00 | 0 |
| 2018-05-18 | $101.28 | $112.00 | 68,356 |
| 2018-05-17 | $101.28 | $112.00 | 129 |
| 2018-05-16 | $100.03 | $110.61 | 0 |
| 2018-05-15 | $100.03 | $110.61 | 0 |
| 2018-05-14 | $100.03 | $110.61 | 0 |
| 2018-05-11 | $100.03 | $110.61 | 0 |
| 2018-05-10 | $100.03 | $110.61 | 0 |
| 2018-05-09 | $100.03 | $110.61 | 0 |
| 2018-05-08 | $100.03 | $110.61 | 0 |
| 2018-05-07 | $100.03 | $110.61 | 0 |
| 2018-05-04 | $100.03 | $110.61 | 0 |
| 2018-05-03 | $100.03 | $110.61 | 0 |
| 2018-05-02 | $100.03 | $110.61 | 777 |
| 2018-05-01 | $99.64 | $110.19 | 0 |
| 2018-04-30 | $99.64 | $110.19 | 0 |
| 2018-04-27 | $99.64 | $110.19 | 0 |
| 2018-04-26 | $99.64 | $110.19 | 0 |
| 2018-04-25 | $99.64 | $110.19 | 0 |
| 2018-04-24 | $99.64 | $110.19 | 129 |
| 2018-04-23 | $97.71 | $108.05 | 0 |
| 2018-04-20 | $97.71 | $108.05 | 0 |
| 2018-04-19 | $97.71 | $108.05 | 0 |
| 2018-04-18 | $97.71 | $108.05 | 0 |
| 2018-04-17 | $97.71 | $108.05 | 129 |
| 2018-04-16 | $97.33 | $107.62 | 1,165 |
| 2018-04-13 | $93.66 | $103.57 | 0 |
| 2018-04-12 | $93.66 | $103.57 | 0 |
| 2018-04-11 | $93.66 | $103.57 | 0 |
| 2018-04-10 | $93.66 | $103.57 | 0 |
| 2018-04-09 | $93.66 | $103.57 | 0 |
| 2018-04-06 | $93.66 | $103.57 | 0 |
| 2018-04-05 | $93.66 | $103.57 | 0 |
| 2018-04-04 | $93.66 | $103.57 | 0 |
| 2018-04-03 | $93.66 | $103.57 | 6,473 |
| 2018-04-02 | $98.79 | $109.25 | 0 |
| 2018-03-29 | $98.79 | $109.25 | 0 |
| 2018-03-28 | $98.79 | $109.25 | 0 |
| 2018-03-27 | $98.79 | $109.25 | 0 |
| 2018-03-26 | $98.79 | $109.25 | 0 |
| 2018-03-23 | $98.79 | $109.25 | 0 |
| 2018-03-22 | $98.79 | $109.25 | 0 |
| 2018-03-21 | $98.79 | $109.25 | 0 |
| 2018-03-20 | $98.79 | $109.25 | 0 |
| 2018-03-19 | $98.79 | $109.25 | 0 |
| 2018-03-16 | $98.79 | $109.25 | 0 |
| 2018-03-15 | $98.79 | $109.25 | 0 |
| 2018-03-14 | $98.79 | $109.25 | 0 |
| 2018-03-13 | $98.79 | $109.25 | 0 |
| 2018-03-12 | $98.79 | $109.25 | 0 |
| 2018-03-09 | $98.79 | $109.25 | 0 |
| 2018-03-08 | $98.79 | $109.25 | 0 |
| 2018-03-07 | $98.79 | $109.25 | 0 |
| 2018-03-06 | $98.79 | $109.25 | 0 |
| 2018-03-05 | $98.79 | $109.25 | 0 |
| 2018-03-02 | $98.79 | $109.25 | 0 |
| 2018-03-01 | $98.79 | $109.25 | 0 |
| 2018-02-28 | $98.79 | $109.25 | 0 |
| 2018-02-27 | $98.79 | $109.25 | 0 |
| 2018-02-26 | $98.79 | $109.25 | 0 |
| 2018-02-23 | $98.79 | $109.25 | 0 |
| 2018-02-22 | $98.79 | $109.25 | 259 |
| 2018-02-21 | $98.29 | $108.69 | 0 |
| 2018-02-20 | $98.29 | $108.69 | 0 |
| 2018-02-16 | $98.29 | $108.69 | 0 |
| 2018-02-15 | $98.29 | $108.69 | 388 |
| 2018-02-14 | $94.74 | $104.76 | 129 |
| 2018-02-13 | $94.51 | $104.51 | 0 |
| 2018-02-12 | $94.51 | $104.51 | 0 |
| 2018-02-09 | $94.51 | $104.51 | 0 |
| 2018-02-08 | $94.51 | $104.51 | 129 |
| 2018-02-07 | $96.82 | $107.07 | 0 |
| 2018-02-06 | $96.82 | $107.07 | 129 |
| 2018-02-05 | $100.22 | $110.83 | 129 |
| 2018-02-02 | $104.66 | $115.74 | 0 |
| 2018-02-01 | $104.66 | $115.74 | 0 |
| 2018-01-31 | $104.66 | $115.74 | 0 |
| 2018-01-30 | $104.66 | $115.74 | 0 |
| 2018-01-29 | $104.66 | $115.74 | 388 |
| 2018-01-26 | $103.50 | $114.46 | 0 |
| 2018-01-25 | $103.50 | $114.46 | 0 |
| 2018-01-24 | $103.50 | $114.46 | 0 |
| 2018-01-23 | $103.50 | $114.46 | 259 |
| 2018-01-22 | $103.91 | $114.91 | 0 |
| 2018-01-19 | $103.91 | $114.91 | 0 |
| 2018-01-18 | $103.91 | $114.91 | 129 |
| 2018-01-17 | $100.06 | $110.65 | 0 |
| 2018-01-16 | $100.06 | $110.65 | 0 |
| 2018-01-12 | $100.06 | $110.65 | 0 |
| 2018-01-11 | $100.06 | $110.65 | 0 |
| 2018-01-10 | $100.06 | $110.65 | 0 |
| 2018-01-09 | $100.06 | $110.65 | 0 |
| 2018-01-08 | $100.06 | $110.65 | 0 |
| 2018-01-05 | $100.06 | $110.65 | 0 |
| 2018-01-04 | $100.06 | $110.65 | 2,719 |
| 2018-01-03 | $98.10 | $108.48 | 0 |
| 2018-01-02 | $98.10 | $108.48 | 0 |