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 | $89.89 | $98.02 | 89 |
| 2018-12-28 | $88.18 | $96.15 | 0 |
| 2018-12-27 | $88.18 | $96.15 | 0 |
| 2018-12-26 | $88.18 | $96.15 | 0 |
| 2018-12-24 | $88.18 | $96.15 | 89 |
| 2018-12-21 | $88.18 | $96.15 | 0 |
| 2018-12-20 | $88.18 | $96.15 | 89 |
| 2018-12-19 | $88.18 | $96.15 | 0 |
| 2018-12-18 | $88.18 | $96.15 | 0 |
| 2018-12-17 | $88.18 | $96.15 | 533 |
| 2018-12-14 | $90.80 | $99.02 | 89 |
| 2018-12-13 | $90.80 | $99.02 | 0 |
| 2018-12-12 | $90.80 | $99.02 | 622 |
| 2018-12-11 | $90.80 | $99.02 | 89 |
| 2018-12-10 | $93.75 | $102.23 | 0 |
| 2018-12-07 | $93.75 | $102.23 | 0 |
| 2018-12-06 | $93.75 | $102.23 | 0 |
| 2018-12-04 | $93.75 | $102.23 | 0 |
| 2018-12-03 | $93.75 | $102.23 | 1,687 |
| 2018-11-30 | $93.75 | $102.23 | 89 |
| 2018-11-29 | $93.75 | $102.23 | 6,926 |
| 2018-11-28 | $93.75 | $102.23 | 89 |
| 2018-11-27 | $91.37 | $99.64 | 0 |
| 2018-11-26 | $91.37 | $99.64 | 0 |
| 2018-11-23 | $91.37 | $99.64 | 178 |
| 2018-11-21 | $95.07 | $103.67 | 0 |
| 2018-11-20 | $95.07 | $103.67 | 0 |
| 2018-11-19 | $95.07 | $103.67 | 0 |
| 2018-11-16 | $95.07 | $103.67 | 0 |
| 2018-11-15 | $95.07 | $103.67 | 1,154 |
| 2018-11-14 | $92.91 | $101.31 | 0 |
| 2018-11-13 | $92.91 | $101.31 | 0 |
| 2018-11-12 | $92.91 | $101.31 | 0 |
| 2018-11-09 | $92.91 | $101.31 | 0 |
| 2018-11-08 | $92.91 | $101.31 | 0 |
| 2018-11-07 | $92.91 | $101.31 | 0 |
| 2018-11-06 | $92.91 | $101.31 | 0 |
| 2018-11-05 | $92.91 | $101.31 | 0 |
| 2018-11-02 | $92.91 | $101.31 | 0 |
| 2018-11-01 | $92.91 | $101.31 | 0 |
| 2018-10-31 | $92.91 | $101.31 | 0 |
| 2018-10-30 | $92.91 | $101.31 | 0 |
| 2018-10-29 | $92.91 | $101.31 | 89 |
| 2018-10-26 | $96.26 | $104.97 | 0 |
| 2018-10-25 | $96.26 | $104.97 | 0 |
| 2018-10-24 | $96.26 | $104.97 | 0 |
| 2018-10-23 | $96.26 | $104.97 | 0 |
| 2018-10-22 | $96.26 | $104.97 | 0 |
| 2018-10-19 | $96.26 | $104.97 | 0 |
| 2018-10-18 | $96.26 | $104.45 | 0 |
| 2018-10-17 | $96.26 | $104.45 | 0 |
| 2018-10-16 | $96.26 | $104.45 | 0 |
| 2018-10-15 | $96.26 | $104.45 | 0 |
| 2018-10-12 | $96.26 | $104.45 | 178 |
| 2018-10-11 | $101.31 | $109.93 | 0 |
| 2018-10-10 | $101.31 | $109.93 | 0 |
| 2018-10-09 | $101.31 | $109.93 | 0 |
| 2018-10-08 | $101.31 | $109.93 | 799 |
| 2018-10-05 | $103.27 | $112.05 | 0 |
| 2018-10-04 | $103.27 | $112.05 | 0 |
| 2018-10-03 | $103.27 | $112.05 | 0 |
| 2018-10-02 | $103.27 | $112.05 | 622 |
| 2018-10-01 | $108.49 | $117.72 | 0 |
| 2018-09-28 | $108.49 | $117.72 | 0 |
| 2018-09-27 | $108.49 | $117.72 | 0 |
| 2018-09-26 | $108.49 | $117.72 | 0 |
| 2018-09-25 | $108.49 | $117.72 | 0 |
| 2018-09-24 | $108.49 | $117.72 | 0 |
| 2018-09-21 | $108.49 | $117.72 | 533 |
| 2018-09-20 | $105.45 | $114.42 | 0 |
| 2018-09-19 | $105.45 | $114.42 | 0 |
| 2018-09-18 | $105.45 | $114.42 | 0 |
| 2018-09-17 | $105.45 | $114.42 | 0 |
| 2018-09-14 | $105.45 | $114.42 | 0 |
| 2018-09-13 | $105.45 | $114.42 | 26,995 |
| 2018-09-12 | $105.23 | $114.18 | 0 |
| 2018-09-11 | $105.23 | $114.18 | 0 |
| 2018-09-10 | $105.23 | $114.18 | 533 |
| 2018-09-07 | $106.71 | $115.79 | 0 |
| 2018-09-06 | $106.71 | $115.79 | 0 |
| 2018-09-05 | $106.71 | $115.79 | 0 |
| 2018-09-04 | $106.71 | $115.79 | 0 |
| 2018-08-31 | $106.71 | $115.79 | 0 |
| 2018-08-30 | $106.71 | $115.79 | 266 |
| 2018-08-29 | $104.77 | $113.69 | 533 |
| 2018-08-28 | $104.77 | $113.69 | 0 |
| 2018-08-27 | $104.77 | $113.69 | 622 |
| 2018-08-24 | $104.11 | $112.97 | 0 |
| 2018-08-23 | $104.11 | $112.97 | 533 |
| 2018-08-22 | $100.93 | $109.52 | 0 |
| 2018-08-21 | $100.93 | $109.52 | 0 |
| 2018-08-20 | $100.93 | $109.52 | 0 |
| 2018-08-17 | $100.93 | $109.52 | 0 |
| 2018-08-16 | $100.93 | $109.52 | 0 |
| 2018-08-15 | $100.93 | $109.52 | 0 |
| 2018-08-14 | $100.93 | $109.52 | 0 |
| 2018-08-13 | $100.93 | $109.52 | 0 |
| 2018-08-10 | $100.93 | $109.52 | 0 |
| 2018-08-09 | $100.93 | $109.52 | 11,722 |
| 2018-08-08 | $100.93 | $109.52 | 0 |
| 2018-08-07 | $100.93 | $109.52 | 0 |
| 2018-08-06 | $100.93 | $109.52 | 0 |
| 2018-08-03 | $100.93 | $109.52 | 0 |
| 2018-08-02 | $100.93 | $109.52 | 0 |
| 2018-08-01 | $100.93 | $109.52 | 0 |
| 2018-07-31 | $100.93 | $109.52 | 0 |
| 2018-07-30 | $100.93 | $109.52 | 0 |
| 2018-07-27 | $100.93 | $109.52 | 0 |
| 2018-07-26 | $100.93 | $109.52 | 0 |
| 2018-07-25 | $100.93 | $109.52 | 0 |
| 2018-07-24 | $100.93 | $109.52 | 0 |
| 2018-07-23 | $100.93 | $109.52 | 0 |
| 2018-07-20 | $100.93 | $109.52 | 0 |
| 2018-07-19 | $100.93 | $109.52 | 533 |
| 2018-07-18 | $96.17 | $104.35 | 0 |
| 2018-07-17 | $96.17 | $104.35 | 0 |
| 2018-07-16 | $96.17 | $104.35 | 0 |
| 2018-07-13 | $96.17 | $104.35 | 0 |
| 2018-07-12 | $96.17 | $104.35 | 0 |
| 2018-07-11 | $96.17 | $104.35 | 0 |
| 2018-07-10 | $96.17 | $104.35 | 0 |
| 2018-07-09 | $96.17 | $104.35 | 0 |
| 2018-07-06 | $96.17 | $104.35 | 0 |
| 2018-07-05 | $96.17 | $104.35 | 0 |
| 2018-07-03 | $96.17 | $104.35 | 0 |
| 2018-07-02 | $96.17 | $104.35 | 0 |
| 2018-06-29 | $96.17 | $104.35 | 89 |
| 2018-06-28 | $97.83 | $106.15 | 3,907 |
| 2018-06-27 | $97.83 | $106.15 | 0 |
| 2018-06-26 | $97.83 | $106.15 | 0 |
| 2018-06-25 | $97.83 | $106.15 | 0 |
| 2018-06-22 | $97.83 | $106.15 | 0 |
| 2018-06-21 | $97.83 | $106.15 | 0 |
| 2018-06-20 | $97.83 | $106.15 | 0 |
| 2018-06-19 | $97.83 | $106.15 | 0 |
| 2018-06-18 | $97.83 | $106.15 | 89 |
| 2018-06-15 | $101.49 | $110.12 | 0 |
| 2018-06-14 | $101.49 | $110.12 | 0 |
| 2018-06-13 | $101.49 | $110.12 | 0 |
| 2018-06-12 | $101.49 | $110.12 | 0 |
| 2018-06-11 | $101.49 | $110.12 | 89 |
| 2018-06-08 | $100.51 | $109.06 | 0 |
| 2018-06-07 | $100.51 | $109.06 | 0 |
| 2018-06-06 | $100.51 | $109.06 | 0 |
| 2018-06-05 | $100.51 | $109.06 | 2,398 |
| 2018-06-04 | $101.80 | $110.46 | 0 |
| 2018-06-01 | $101.80 | $110.46 | 0 |
| 2018-05-31 | $101.80 | $110.46 | 0 |
| 2018-05-30 | $101.80 | $110.46 | 0 |
| 2018-05-29 | $101.80 | $110.46 | 0 |
| 2018-05-25 | $101.80 | $110.46 | 266 |
| 2018-05-24 | $101.90 | $110.57 | 0 |
| 2018-05-23 | $101.90 | $110.57 | 0 |
| 2018-05-22 | $101.90 | $110.57 | 178 |
| 2018-05-21 | $100.88 | $109.46 | 178 |
| 2018-05-18 | $99.82 | $108.31 | 0 |
| 2018-05-17 | $99.82 | $108.31 | 0 |
| 2018-05-16 | $99.82 | $108.31 | 0 |
| 2018-05-15 | $99.82 | $108.31 | 89 |
| 2018-05-14 | $100.56 | $109.12 | 89 |
| 2018-05-11 | $101.46 | $110.10 | 0 |
| 2018-05-10 | $101.46 | $110.10 | 0 |
| 2018-05-09 | $101.46 | $110.10 | 0 |
| 2018-05-08 | $101.46 | $110.10 | 3,286 |
| 2018-05-07 | $101.46 | $110.10 | 710 |
| 2018-05-04 | $102.42 | $111.14 | 0 |
| 2018-05-03 | $102.42 | $111.14 | 0 |
| 2018-05-02 | $102.42 | $111.14 | 0 |
| 2018-05-01 | $102.42 | $111.14 | 0 |
| 2018-04-30 | $102.42 | $111.14 | 0 |
| 2018-04-27 | $102.42 | $111.14 | 0 |
| 2018-04-26 | $102.42 | $111.14 | 0 |
| 2018-04-25 | $102.42 | $111.14 | 533 |
| 2018-04-24 | $104.22 | $113.09 | 799 |
| 2018-04-23 | $107.15 | $116.27 | 89 |
| 2018-04-20 | $109.22 | $118.52 | 0 |
| 2018-04-19 | $109.22 | $118.52 | 0 |
| 2018-04-18 | $109.22 | $118.52 | 0 |
| 2018-04-17 | $109.22 | $118.52 | 89 |
| 2018-04-16 | $107.60 | $116.76 | 0 |
| 2018-04-13 | $107.60 | $116.76 | 0 |
| 2018-04-12 | $107.60 | $116.76 | 0 |
| 2018-04-11 | $107.60 | $116.76 | 0 |
| 2018-04-10 | $107.60 | $116.76 | 0 |
| 2018-04-09 | $107.60 | $116.76 | 0 |
| 2018-04-06 | $107.60 | $116.76 | 533 |
| 2018-04-05 | $105.18 | $114.13 | 0 |
| 2018-04-04 | $105.18 | $114.13 | 0 |
| 2018-04-03 | $105.18 | $114.13 | 0 |
| 2018-04-02 | $105.18 | $114.13 | 0 |
| 2018-03-29 | $105.18 | $114.13 | 0 |
| 2018-03-28 | $105.18 | $114.13 | 0 |
| 2018-03-27 | $105.18 | $114.13 | 0 |
| 2018-03-26 | $105.18 | $114.13 | 0 |
| 2018-03-23 | $105.18 | $114.13 | 355 |
| 2018-03-22 | $110.88 | $120.31 | 0 |
| 2018-03-21 | $110.88 | $120.31 | 0 |
| 2018-03-20 | $110.88 | $120.31 | 0 |
| 2018-03-19 | $110.88 | $120.31 | 0 |
| 2018-03-16 | $110.88 | $120.31 | 0 |
| 2018-03-15 | $110.88 | $120.31 | 4,884 |
| 2018-03-14 | $110.88 | $120.31 | 0 |
| 2018-03-13 | $110.88 | $120.31 | 0 |
| 2018-03-12 | $110.88 | $120.31 | 1,243 |
| 2018-03-09 | $111.49 | $120.97 | 355 |
| 2018-03-08 | $109.23 | $118.53 | 0 |
| 2018-03-07 | $109.23 | $118.53 | 0 |
| 2018-03-06 | $109.23 | $118.53 | 0 |
| 2018-03-05 | $109.23 | $118.53 | 0 |
| 2018-03-02 | $109.23 | $118.53 | 0 |
| 2018-03-01 | $109.23 | $118.53 | 0 |
| 2018-02-28 | $109.23 | $118.53 | 0 |
| 2018-02-27 | $109.23 | $118.53 | 178 |
| 2018-02-26 | $111.39 | $120.86 | 89 |
| 2018-02-23 | $110.38 | $119.77 | 89 |
| 2018-02-22 | $109.82 | $119.16 | 0 |
| 2018-02-21 | $109.82 | $119.16 | 0 |
| 2018-02-20 | $109.82 | $119.16 | 178 |
| 2018-02-16 | $102.65 | $111.38 | 0 |
| 2018-02-15 | $102.65 | $111.38 | 1,510 |
| 2018-02-14 | $102.65 | $111.38 | 0 |
| 2018-02-13 | $102.65 | $111.38 | 0 |
| 2018-02-12 | $102.65 | $111.38 | 0 |
| 2018-02-09 | $102.65 | $111.38 | 533 |
| 2018-02-08 | $105.91 | $114.92 | 8,258 |
| 2018-02-07 | $101.79 | $110.45 | 178 |
| 2018-02-06 | $105.56 | $114.54 | 0 |
| 2018-02-05 | $105.56 | $114.54 | 0 |
| 2018-02-02 | $105.56 | $114.54 | 0 |
| 2018-02-01 | $105.56 | $114.54 | 0 |
| 2018-01-31 | $105.56 | $114.54 | 10,478 |
| 2018-01-30 | $104.91 | $113.84 | 0 |
| 2018-01-29 | $104.91 | $113.84 | 266 |
| 2018-01-26 | $104.01 | $112.86 | 0 |
| 2018-01-25 | $104.01 | $112.86 | 0 |
| 2018-01-24 | $104.01 | $112.86 | 0 |
| 2018-01-23 | $104.01 | $112.86 | 178 |
| 2018-01-22 | $102.31 | $111.01 | 444 |
| 2018-01-19 | $102.48 | $111.20 | 266 |
| 2018-01-18 | $101.86 | $110.52 | 0 |
| 2018-01-17 | $101.86 | $110.52 | 0 |
| 2018-01-16 | $101.86 | $110.52 | 0 |
| 2018-01-12 | $101.86 | $110.52 | 0 |
| 2018-01-11 | $101.86 | $110.52 | 444 |
| 2018-01-10 | $99.44 | $107.90 | 89 |
| 2018-01-09 | $101.97 | $110.65 | 0 |
| 2018-01-08 | $101.97 | $110.65 | 0 |
| 2018-01-05 | $101.97 | $110.65 | 89 |
| 2018-01-04 | $100.93 | $109.52 | 178 |
| 2018-01-03 | $99.13 | $107.57 | 0 |
| 2018-01-02 | $99.13 | $107.57 | 0 |