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
- 2013-03-18 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 | $154.05 | $161.63 | 100 |
| 2018-12-28 | $154.98 | $162.60 | 100 |
| 2018-12-27 | $153.10 | $160.63 | 85,800 |
| 2018-12-26 | $147.45 | $154.70 | 1,100 |
| 2018-12-24 | $150.50 | $157.90 | 100 |
| 2018-12-21 | $150.50 | $157.90 | 7,500 |
| 2018-12-20 | $150.50 | $157.90 | 65,800 |
| 2018-12-19 | $154.50 | $162.10 | 200 |
| 2018-12-18 | $160.44 | $168.33 | 100 |
| 2018-12-17 | $159.00 | $166.82 | 34,400 |
| 2018-12-14 | $161.50 | $169.45 | 100 |
| 2018-12-13 | $160.87 | $168.78 | 112,100 |
| 2018-12-12 | $160.87 | $168.78 | 10,600 |
| 2018-12-11 | $161.80 | $169.76 | 100 |
| 2018-12-10 | $170.85 | $179.26 | 0 |
| 2018-12-07 | $170.85 | $179.26 | 6,900 |
| 2018-12-06 | $170.85 | $179.26 | 22,000 |
| 2018-12-04 | $170.85 | $179.26 | 38,600 |
| 2018-12-03 | $173.65 | $182.19 | 13,300 |
| 2018-11-30 | $169.35 | $177.68 | 31,600 |
| 2018-11-29 | $169.35 | $177.68 | 100 |
| 2018-11-28 | $169.20 | $177.52 | 10,400 |
| 2018-11-27 | $166.22 | $174.40 | 10,300 |
| 2018-11-26 | $166.22 | $174.40 | 0 |
| 2018-11-23 | $166.22 | $174.40 | 100 |
| 2018-11-21 | $164.75 | $172.86 | 100 |
| 2018-11-20 | $163.75 | $171.81 | 7,500 |
| 2018-11-19 | $163.75 | $171.81 | 5,400 |
| 2018-11-16 | $174.75 | $183.35 | 20,400 |
| 2018-11-15 | $174.75 | $183.35 | 300 |
| 2018-11-14 | $169.45 | $177.79 | 0 |
| 2018-11-13 | $169.45 | $177.79 | 39,000 |
| 2018-11-12 | $167.13 | $175.35 | 16,000 |
| 2018-11-09 | $170.54 | $178.93 | 19,700 |
| 2018-11-08 | $175.57 | $184.21 | 54,000 |
| 2018-11-07 | $175.17 | $183.79 | 8,500 |
| 2018-11-06 | $175.17 | $183.79 | 8,500 |
| 2018-11-05 | $171.84 | $180.29 | 0 |
| 2018-11-02 | $171.84 | $180.29 | 22,200 |
| 2018-11-01 | $170.27 | $178.65 | 0 |
| 2018-10-31 | $170.27 | $178.65 | 100 |
| 2018-10-30 | $167.00 | $175.22 | 400 |
| 2018-10-29 | $162.65 | $170.65 | 18,000 |
| 2018-10-26 | $164.56 | $172.66 | 100 |
| 2018-10-25 | $165.50 | $173.64 | 21,000 |
| 2018-10-24 | $159.94 | $167.81 | 15,700 |
| 2018-10-23 | $176.08 | $184.74 | 21,100 |
| 2018-10-22 | $173.80 | $182.35 | 7,100 |
| 2018-10-19 | $173.80 | $182.35 | 37,700 |
| 2018-10-18 | $176.86 | $185.56 | 16,000 |
| 2018-10-17 | $182.30 | $191.27 | 100 |
| 2018-10-16 | $172.00 | $180.46 | 0 |
| 2018-10-15 | $172.00 | $180.46 | 8,500 |
| 2018-10-12 | $174.39 | $182.97 | 47,800 |
| 2018-10-11 | $170.80 | $179.20 | 10,500 |
| 2018-10-10 | $182.00 | $190.95 | 11,000 |
| 2018-10-09 | $182.00 | $190.95 | 15,900 |
| 2018-10-08 | $182.00 | $190.95 | 10,000 |
| 2018-10-05 | $185.55 | $194.68 | 5,500 |
| 2018-10-04 | $185.55 | $194.68 | 9,100 |
| 2018-10-03 | $189.06 | $198.36 | 9,100 |
| 2018-10-02 | $191.25 | $200.66 | 22,000 |
| 2018-10-01 | $191.57 | $200.99 | 5,700 |
| 2018-09-28 | $191.36 | $200.77 | 9,600 |
| 2018-09-27 | $191.36 | $200.77 | 22,100 |
| 2018-09-26 | $189.00 | $198.30 | 8,600 |
| 2018-09-25 | $188.83 | $198.12 | 100 |
| 2018-09-24 | $192.30 | $201.76 | 12,500 |
| 2018-09-21 | $190.84 | $200.23 | 0 |
| 2018-09-20 | $190.84 | $200.23 | 100 |
| 2018-09-19 | $185.25 | $194.36 | 5,000 |
| 2018-09-18 | $185.25 | $194.36 | 68,000 |
| 2018-09-17 | $182.53 | $191.51 | 17,000 |
| 2018-09-14 | $182.53 | $191.51 | 20,200 |
| 2018-09-13 | $175.85 | $184.50 | 28,600 |
| 2018-09-12 | $175.85 | $184.50 | 47,700 |
| 2018-09-11 | $181.75 | $190.69 | 28,100 |
| 2018-09-10 | $183.58 | $192.61 | 25,700 |
| 2018-09-07 | $183.25 | $192.27 | 20,800 |
| 2018-09-06 | $197.77 | $207.50 | 0 |
| 2018-09-05 | $197.77 | $207.50 | 20,000 |
| 2018-09-04 | $197.77 | $207.50 | 100 |
| 2018-08-31 | $203.91 | $213.94 | 0 |
| 2018-08-30 | $203.91 | $213.94 | 9,600 |
| 2018-08-29 | $203.91 | $213.94 | 0 |
| 2018-08-28 | $203.91 | $213.94 | 200 |
| 2018-08-27 | $204.79 | $214.87 | 0 |
| 2018-08-24 | $204.79 | $214.87 | 3,500 |
| 2018-08-23 | $198.61 | $208.38 | 0 |
| 2018-08-22 | $198.61 | $208.38 | 46,800 |
| 2018-08-21 | $198.23 | $207.98 | 100 |
| 2018-08-20 | $197.44 | $207.15 | 100 |
| 2018-08-17 | $195.51 | $205.13 | 24,000 |
| 2018-08-16 | $198.11 | $207.86 | 25,000 |
| 2018-08-15 | $205.49 | $215.60 | 26,000 |
| 2018-08-14 | $205.49 | $215.60 | 500 |
| 2018-08-13 | $205.41 | $215.52 | 4,800 |
| 2018-08-10 | $209.10 | $219.39 | 0 |
| 2018-08-09 | $209.10 | $219.39 | 0 |
| 2018-08-08 | $211.03 | $221.41 | 100 |
| 2018-08-07 | $216.04 | $226.67 | 100 |
| 2018-08-06 | $212.98 | $223.46 | 0 |
| 2018-08-03 | $212.98 | $223.46 | 0 |
| 2018-08-02 | $212.98 | $223.46 | 100 |
| 2018-08-01 | $213.29 | $223.78 | 8,000 |
| 2018-07-31 | $213.29 | $223.78 | 100 |
| 2018-07-30 | $213.89 | $224.41 | 35,000 |
| 2018-07-27 | $216.05 | $226.68 | 0 |
| 2018-07-26 | $216.05 | $226.68 | 0 |
| 2018-07-25 | $216.05 | $226.68 | 50,200 |
| 2018-07-24 | $214.65 | $225.21 | 22,000 |
| 2018-07-23 | $217.87 | $228.59 | 50,000 |
| 2018-07-20 | $217.87 | $228.59 | 100 |
| 2018-07-19 | $213.78 | $224.30 | 10,000 |
| 2018-07-18 | $197.77 | $207.50 | 0 |
| 2018-07-17 | $197.77 | $207.50 | 100 |
| 2018-07-16 | $199.70 | $209.52 | 0 |
| 2018-07-13 | $199.70 | $209.52 | 132,300 |
| 2018-07-12 | $200.23 | $210.08 | 32,000 |
| 2018-07-11 | $198.82 | $208.60 | 16,000 |
| 2018-07-10 | $192.58 | $202.05 | 16,800 |
| 2018-07-09 | $192.58 | $202.05 | 0 |
| 2018-07-06 | $192.58 | $202.05 | 100 |
| 2018-07-05 | $193.58 | $203.10 | 200 |
| 2018-07-03 | $191.45 | $200.87 | 38,100 |
| 2018-07-02 | $193.99 | $203.53 | 17,000 |
| 2018-06-29 | $197.25 | $206.95 | 900 |
| 2018-06-28 | $190.43 | $199.80 | 400 |
| 2018-06-27 | $195.50 | $205.12 | 200 |
| 2018-06-26 | $197.76 | $207.49 | 600 |
| 2018-06-25 | $196.00 | $205.64 | 100 |
| 2018-06-22 | $206.32 | $216.47 | 22,800 |
| 2018-06-21 | $202.58 | $212.55 | 22,100 |
| 2018-06-20 | $205.08 | $215.17 | 50,000 |
| 2018-06-19 | $202.55 | $212.52 | 25,100 |
| 2018-06-18 | $208.12 | $218.36 | 100 |
| 2018-06-15 | $215.12 | $225.70 | 15,000 |
| 2018-06-14 | $212.29 | $222.73 | 14,800 |
| 2018-06-13 | $212.29 | $222.73 | 7,500 |
| 2018-06-12 | $206.67 | $216.84 | 7,500 |
| 2018-06-11 | $207.95 | $218.18 | 900 |
| 2018-06-08 | $209.00 | $219.28 | 8,500 |
| 2018-06-07 | $206.50 | $216.66 | 200,400 |
| 2018-06-06 | $201.68 | $211.60 | 0 |
| 2018-06-05 | $201.68 | $211.60 | 10,000 |
| 2018-06-04 | $201.68 | $211.60 | 100 |
| 2018-06-01 | $196.65 | $206.32 | 10,000 |
| 2018-05-31 | $196.65 | $206.32 | 46,000 |
| 2018-05-30 | $198.10 | $207.85 | 17,000 |
| 2018-05-29 | $194.32 | $203.88 | 17,000 |
| 2018-05-25 | $203.28 | $213.28 | 20,000 |
| 2018-05-24 | $203.28 | $213.28 | 0 |
| 2018-05-23 | $203.28 | $213.28 | 47,000 |
| 2018-05-22 | $203.28 | $213.28 | 29,000 |
| 2018-05-21 | $203.28 | $213.28 | 100 |
| 2018-05-18 | $198.05 | $207.79 | 11,500 |
| 2018-05-17 | $198.23 | $207.98 | 0 |
| 2018-05-16 | $198.23 | $207.98 | 0 |
| 2018-05-15 | $198.23 | $207.98 | 17,000 |
| 2018-05-14 | $199.17 | $208.97 | 0 |
| 2018-05-11 | $199.17 | $208.97 | 0 |
| 2018-05-10 | $199.17 | $208.97 | 12,500 |
| 2018-05-09 | $196.89 | $206.58 | 100 |
| 2018-05-08 | $191.51 | $200.93 | 12,600 |
| 2018-05-07 | $194.94 | $204.53 | 37,200 |
| 2018-05-04 | $195.75 | $205.38 | 100 |
| 2018-05-03 | $190.54 | $199.91 | 300,000 |
| 2018-05-02 | $192.00 | $201.45 | 4,000 |
| 2018-05-01 | $192.00 | $201.45 | 100 |
| 2018-04-30 | $188.50 | $197.77 | 15,300 |
| 2018-04-27 | $191.75 | $201.18 | 100 |
| 2018-04-26 | $195.57 | $203.41 | 0 |
| 2018-04-25 | $195.57 | $203.41 | 100 |
| 2018-04-24 | $192.15 | $199.86 | 15,500 |
| 2018-04-23 | $191.95 | $199.65 | 20,200 |
| 2018-04-20 | $194.18 | $201.97 | 0 |
| 2018-04-19 | $194.18 | $201.97 | 200 |
| 2018-04-18 | $204.51 | $212.71 | 100 |
| 2018-04-17 | $212.88 | $221.42 | 100 |
| 2018-04-16 | $205.14 | $213.37 | 0 |
| 2018-04-13 | $205.14 | $213.37 | 0 |
| 2018-04-12 | $205.14 | $213.37 | 100,000 |
| 2018-04-11 | $206.23 | $214.50 | 30,000 |
| 2018-04-10 | $203.59 | $211.76 | 80,000 |
| 2018-04-09 | $195.62 | $203.47 | 0 |
| 2018-04-06 | $195.62 | $203.47 | 7,600 |
| 2018-04-05 | $196.02 | $203.88 | 43,000 |
| 2018-04-04 | $197.56 | $205.48 | 170,600 |
| 2018-04-03 | $201.25 | $209.32 | 218,100 |
| 2018-04-02 | $195.55 | $203.39 | 0 |
| 2018-03-29 | $199.00 | $206.98 | 300 |
| 2018-03-28 | $194.45 | $202.25 | 23,000 |
| 2018-03-27 | $204.12 | $212.31 | 4,500 |
| 2018-03-26 | $206.98 | $215.28 | 15,200 |
| 2018-03-23 | $199.74 | $207.75 | 17,100 |
| 2018-03-22 | $205.00 | $213.22 | 100 |
| 2018-03-21 | $215.15 | $223.78 | 14,100 |
| 2018-03-20 | $212.20 | $220.71 | 0 |
| 2018-03-19 | $212.20 | $220.71 | 700 |
| 2018-03-16 | $210.00 | $218.42 | 0 |
| 2018-03-15 | $210.00 | $218.42 | 0 |
| 2018-03-14 | $210.00 | $218.42 | 0 |
| 2018-03-13 | $210.00 | $218.42 | 0 |
| 2018-03-12 | $210.00 | $218.42 | 36,900 |
| 2018-03-09 | $206.32 | $214.60 | 6,500 |
| 2018-03-08 | $206.32 | $214.60 | 16,200 |
| 2018-03-07 | $205.68 | $213.93 | 17,000 |
| 2018-03-06 | $192.25 | $199.96 | 0 |
| 2018-03-05 | $192.25 | $199.96 | 0 |
| 2018-03-02 | $192.25 | $199.96 | 0 |
| 2018-03-01 | $192.25 | $199.96 | 10,000 |
| 2018-02-28 | $192.25 | $199.96 | 15,100 |
| 2018-02-27 | $192.25 | $199.96 | 8,500 |
| 2018-02-26 | $192.25 | $199.96 | 0 |
| 2018-02-23 | $192.25 | $199.96 | 0 |
| 2018-02-22 | $192.25 | $199.96 | 17,000 |
| 2018-02-21 | $192.25 | $199.96 | 9,100 |
| 2018-02-20 | $192.25 | $199.96 | 140,000 |
| 2018-02-16 | $191.87 | $199.57 | 0 |
| 2018-02-15 | $191.87 | $199.57 | 65,000 |
| 2018-02-14 | $188.73 | $196.30 | 140,000 |
| 2018-02-13 | $184.68 | $192.09 | 0 |
| 2018-02-12 | $184.68 | $192.09 | 21,000 |
| 2018-02-09 | $184.68 | $192.09 | 50,300 |
| 2018-02-08 | $188.34 | $195.89 | 34,400 |
| 2018-02-07 | $188.34 | $195.89 | 220,100 |
| 2018-02-06 | $188.01 | $195.55 | 200 |
| 2018-02-05 | $198.56 | $206.52 | 32,000 |
| 2018-02-02 | $198.56 | $206.52 | 20,400 |
| 2018-02-01 | $203.09 | $211.24 | 2,500 |
| 2018-01-31 | $203.09 | $211.24 | 56,500 |
| 2018-01-30 | $204.19 | $212.38 | 23,100 |
| 2018-01-29 | $204.19 | $212.38 | 43,000 |
| 2018-01-26 | $204.19 | $212.38 | 15,000 |
| 2018-01-25 | $204.62 | $212.83 | 45,500 |
| 2018-01-24 | $204.13 | $212.32 | 0 |
| 2018-01-23 | $204.13 | $212.32 | 20,000 |
| 2018-01-22 | $204.13 | $212.32 | 20,000 |
| 2018-01-19 | $202.45 | $210.57 | 0 |
| 2018-01-18 | $202.45 | $210.57 | 15,000 |
| 2018-01-17 | $198.91 | $206.89 | 200 |
| 2018-01-16 | $179.51 | $186.71 | 58,500 |
| 2018-01-12 | $179.51 | $186.71 | 0 |
| 2018-01-11 | $179.51 | $186.71 | 12,000 |
| 2018-01-10 | $182.91 | $190.25 | 0 |
| 2018-01-09 | $182.91 | $190.25 | 0 |
| 2018-01-08 | $182.91 | $190.25 | 30,000 |
| 2018-01-05 | $182.01 | $189.31 | 30,000 |
| 2018-01-04 | $178.00 | $185.14 | 0 |
| 2018-01-03 | $178.00 | $185.14 | 300 |
| 2018-01-02 | $172.04 | $178.94 | 0 |